株価チャート
2017/09/26~2018/02/22
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2018 |
02/22 | 844 | 844 | 819 | 828 | -1.66% | 55,500 | 253億2024万 | -7.07% | 6.99 | 0.7 |
02/21 | 841 | 854 | 835 | 842 | +0.12% | 20,100 | 257億4836万 | -6.03% | 7.1 | 0.71 |
02/20 | 830 | 849 | 822 | 841 | +1.2% | 34,900 | 257億1778万 | -6.76% | 7.1 | 0.71 |
02/19 | 814 | 831 | 814 | 831 | +3.1% | 18,700 | 254億1198万 | -8.48% | 7.01 | 0.7 |
02/16 | 807 | 813 | 801 | 806 | +1.26% | 31,100 | 246億4748万 | -11.82% | 6.8 | 0.68 |
02/15 | 814 | 814 | 795 | 796 | -0.38% | 62,100 | 243億4168万 | -13.67% | 6.72 | 0.67 |
02/14 | 831 | 852 | 790 | 799 | -2.68% | 76,300 | 244億3342万 | -14.09% | 6.74 | 0.67 |
02/13 | 847 | 849 | 819 | 821 | -1.32% | 42,200 | 251億618万 | -12.47% | 6.93 | 0.69 |
02/09 | 830 | 838 | 821 | 832 | -2.23% | 50,100 | 254億4256万 | -11.96% | 7.02 | 0.7 |
02/08 | 852 | 869 | 851 | 851 | +0.83% | 37,200 | 260億2358万 | -10.61% | 7.18 | 0.72 |
02/07 | 867 | 892 | 844 | 844 | +0.12% | 56,200 | 258億952万 | -11.81% | 7.12 | 0.71 |
02/06 | 875 | 878 | 831 | 843 | -7.46% | 71,000 | 257億7894万 | -12.37% | 7.11 | 0.71 |
02/05 | 916 | 922 | 906 | 911 | -2.15% | 30,500 | 278億5838万 | -5.79% | 7.69 | 0.77 |
02/02 | 930 | 935 | 923 | 931 | -0.64% | 26,500 | 284億6998万 | -3.92% | 7.86 | 0.79 |
02/01 | 923 | 938 | 923 | 937 | +1.74% | 19,300 | 286億5346万 | -3.5% | 7.91 | 0.79 |
01/31 | 931 | 937 | 921 | 921 | -1.18% | 41,500 | 281億6418万 | -5.25% | 7.77 | 0.78 |
01/30 | 958 | 959 | 929 | 932 | -2.92% | 50,400 | 285億56万 | -4.31% | 7.86 | 0.79 |
01/29 | 964 | 967 | 960 | 960 | +0.31% | 12,700 | 293億5680万 | -1.64% | 8.1 | 0.81 |
01/26 | 955 | 962 | 955 | 957 | 0% | 22,900 | 292億6506万 | -1.95% | 8.08 | 0.81 |
01/25 | 971 | 975 | 957 | 957 | -1.95% | 24,500 | 292億6506万 | -1.95% | 8.08 | 0.81 |
01/24 | 979 | 979 | 974 | 976 | +0.31% | 15,900 | 298億4608万 | -0.1% | 8.24 | 0.82 |
01/23 | 973 | 980 | 970 | 973 | +1.04% | 18,000 | 297億5434万 | -0.31% | 8.21 | 0.82 |
01/22 | 961 | 966 | 954 | 963 | +0.21% | 25,900 | 294億4854万 | -1.33% | 8.13 | 0.81 |
01/19 | 960 | 971 | 959 | 961 | +0.31% | 15,300 | 293億8738万 | -1.54% | 8.11 | 0.81 |
01/18 | 969 | 970 | 957 | 958 | -0.83% | 21,100 | 292億9564万 | -1.84% | 8.08 | 0.81 |
01/17 | 978 | 978 | 963 | 966 | -1.43% | 15,100 | 295億4028万 | -1.02% | 8.15 | 0.82 |
01/16 | 983 | 990 | 978 | 980 | -0.51% | 10,300 | 299億6840万 | +0.41% | 8.27 | 0.83 |
01/15 | 998 | 998 | 977 | 985 | -0.51% | 20,600 | 301億2130万 | +1.03% | 8.31 | 0.83 |
01/12 | 992 | 992 | 986 | 990 | -0.6% | 16,700 | 302億7420万 | +1.64% | 8.35 | 0.84 |
01/11 | 998 | 998 | 988 | 996 | -0.2% | 9,600 | 304億5768万 | +2.36% | 8.4 | 0.84 |
01/10 | 1,007 | 1,007 | 997 | 998 | -0.5% | 14,000 | 305億1884万 | +2.78% | 8.42 | 0.84 |
01/09 | 1,010 | 1,010 | 999 | 1,003 | -0.1% | 18,600 | 306億7174万 | +3.51% | 8.46 | 0.85 |
01/05 | 994 | 1,006 | 994 | 1,004 | +0.7% | 23,200 | 307億232万 | +3.83% | 8.47 | 0.85 |
01/04 | 975 | 998 | 972 | 997 | +1.94% | 26,200 | 304億8826万 | +3.32% | 8.41 | 0.84 |
2017 |
12/29 | 975 | 982 | 971 | 978 | +0.62% | 18,800 | 299億724万 | +1.56% | 8.25 | 0.83 |
12/28 | 974 | 979 | 971 | 972 | 0% | 14,400 | 297億2376万 | +1.14% | 8.2 | 0.82 |
12/27 | 963 | 972 | 963 | 972 | +0.93% | 8,600 | 297億2376万 | +1.25% | 8.2 | 0.82 |
12/26 | 969 | 969 | 957 | 963 | -0.62% | 26,100 | 294億4854万 | +0.42% | 8.13 | 0.81 |
12/25 | 975 | 975 | 963 | 969 | -0.21% | 11,600 | 296億3202万 | +1.15% | 8.18 | 0.82 |
12/22 | 969 | 973 | 966 | 971 | 0% | 15,100 | 296億9318万 | +1.46% | 8.19 | 0.82 |
12/21 | 968 | 973 | 963 | 971 | +0.31% | 20,900 | 296億9318万 | +1.57% | 8.19 | 0.82 |
12/20 | 957 | 972 | 950 | 968 | +0.83% | 25,500 | 296億144万 | +1.26% | 8.17 | 0.82 |
12/19 | 975 | 975 | 956 | 960 | -1.13% | 21,100 | 293億5680万 | +0.31% | 8.1 | 0.81 |
12/18 | 971 | 976 | 962 | 971 | +0.31% | 22,200 | 296億9318万 | +1.15% | 8.19 | 0.82 |
12/15 | 975 | 975 | 954 | 968 | -0.21% | 42,800 | 296億144万 | +0.62% | 8.17 | 0.82 |
12/14 | 966 | 973 | 959 | 970 | +0.83% | 30,000 | 296億6260万 | +0.41% | 8.19 | 0.82 |
12/13 | 959 | 962 | 953 | 962 | +0.1% | 20,800 | 294億1796万 | -0.62% | 8.12 | 0.81 |
12/12 | 974 | 974 | 955 | 961 | -0.72% | 33,500 | 293億8738万 | -1.03% | 8.11 | 0.81 |
12/11 | 976 | 976 | 952 | 968 | +0.73% | 27,200 | 296億144万 | -0.62% | 8.17 | 0.82 |
12/08 | 945 | 966 | 945 | 961 | +0.1% | 42,900 | 293億8738万 | -1.54% | 8.11 | 0.81 |
12/07 | 946 | 963 | 946 | 960 | +1.16% | 16,300 | 293億5680万 | -1.84% | 8.1 | 0.81 |
12/06 | 960 | 965 | 947 | 949 | -1.66% | 24,000 | 290億2042万 | -3.26% | 8.01 | 0.8 |
12/05 | 960 | 970 | 950 | 965 | +0.63% | 23,600 | 295億970万 | -1.73% | 8.14 | 0.82 |
12/04 | 964 | 965 | 956 | 959 | +0.63% | 27,800 | 293億2622万 | -2.54% | 8.09 | 0.81 |
12/01 | 955 | 958 | 946 | 953 | +0.11% | 24,000 | 291億4274万 | -3.25% | 8.04 | 0.8 |
11/30 | 954 | 961 | 940 | 952 | -0.21% | 27,300 | 291億1216万 | -3.45% | 8.03 | 0.8 |
11/29 | 954 | 960 | 949 | 954 | +0.42% | 16,200 | 291億7332万 | -3.34% | 8.05 | 0.81 |
11/28 | 942 | 956 | 942 | 950 | +0.53% | 12,500 | 290億5100万 | -3.85% | 8.02 | 0.8 |
11/27 | 944 | 957 | 939 | 945 | +0.64% | 40,900 | 288億9810万 | -4.45% | 7.97 | 0.8 |
11/24 | 937 | 941 | 931 | 939 | -0.21% | 15,200 | 287億1462万 | -5.25% | 7.92 | 0.79 |
11/22 | 946 | 948 | 936 | 941 | -0.53% | 24,800 | 287億7578万 | -5.24% | 7.94 | 0.79 |
11/21 | 940 | 952 | 940 | 946 | +0.42% | 19,900 | 289億2868万 | -4.92% | 7.98 | 0.8 |
11/20 | 935 | 947 | 933 | 942 | +0.75% | 23,000 | 288億636万 | -5.52% | 7.95 | 0.8 |
11/17 | 962 | 966 | 932 | 935 | -2.6% | 59,300 | 285億9230万 | -6.5% | 7.89 | 0.79 |
11/16 | 966 | 971 | 959 | 960 | -0.93% | 32,700 | 293億5680万 | -4.19% | 8.1 | 0.81 |
11/15 | 1,001 | 1,004 | 963 | 969 | -2.52% | 61,900 | 296億3202万 | -3.39% | 8.18 | 0.82 |
11/14 | 1,016 | 1,022 | 994 | 994 | -1.97% | 35,600 | 303億9652万 | -1% | 8.39 | 0.84 |
11/13 | 1,034 | 1,034 | 1,014 | 1,014 | -2.78% | 38,600 | 310億812万 | +1% | 8.56 | 0.86 |
11/10 | 1,032 | 1,054 | 1,005 | 1,043 | -0.38% | 77,700 | 318億9494万 | +4.2% | 8.8 | 0.88 |
11/09 | 1,040 | 1,055 | 1,035 | 1,047 | +0.77% | 79,800 | 320億1726万 | +4.8% | 8.83 | 0.88 |
11/08 | 1,030 | 1,039 | 1,026 | 1,039 | +0.58% | 26,400 | 317億7262万 | +4.32% | 8.77 | 0.88 |
11/07 | 1,021 | 1,034 | 1,016 | 1,033 | +0.39% | 24,000 | 315億8914万 | +3.92% | 8.72 | 0.87 |
11/06 | 1,015 | 1,031 | 1,015 | 1,029 | +0.78% | 26,600 | 314億6682万 | +3.73% | 8.68 | 0.87 |
11/02 | 1,024 | 1,024 | 1,009 | 1,021 | -0.2% | 23,200 | 312億2218万 | +3.03% | 8.62 | 0.86 |
11/01 | 1,015 | 1,023 | 1,008 | 1,023 | +1.19% | 40,800 | 312億8334万 | +3.33% | 8.63 | 0.86 |
10/31 | 1,002 | 1,013 | 999 | 1,011 | +1.3% | 27,200 | 309億1638万 | +2.33% | 8.53 | 0.85 |
10/30 | 996 | 1,003 | 992 | 998 | +0.2% | 47,400 | 305億1884万 | +1.11% | 8.42 | 0.84 |
10/27 | 1,000 | 1,005 | 993 | 996 | +1.12% | 44,500 | 304億5768万 | +1.01% | 8.4 | 0.84 |
10/26 | 987 | 991 | 982 | 985 | +0.2% | 18,300 | 301億2130万 | 0% | 8.31 | 0.83 |
10/25 | 993 | 1,000 | 982 | 983 | -0.2% | 27,300 | 300億6014万 | -0.2% | 8.29 | 0.83 |
10/24 | 979 | 990 | 979 | 985 | +0.61% | 20,700 | 301億2130万 | +0.1% | 8.31 | 0.83 |
10/23 | 969 | 988 | 967 | 979 | +0.1% | 58,100 | 299億3782万 | -0.41% | 8.26 | 0.83 |
10/20 | 979 | 986 | 970 | 978 | -0.61% | 28,700 | 299億724万 | -0.41% | 8.25 | 0.83 |
10/19 | 990 | 990 | 973 | 984 | +0.31% | 29,200 | 300億9072万 | +0.31% | 8.3 | 0.83 |
10/18 | 1,002 | 1,002 | 977 | 981 | -1.51% | 22,800 | 299億9898万 | +0.1% | 8.28 | 0.83 |
10/17 | 1,004 | 1,010 | 995 | 996 | -1.19% | 31,500 | 304億5768万 | +1.84% | 8.4 | 0.84 |
10/16 | 1,000 | 1,020 | 998 | 1,008 | +0.2% | 57,300 | 308億2464万 | +3.28% | 8.51 | 0.85 |
10/13 | 990 | 1,009 | 989 | 1,006 | +1.72% | 54,100 | 307億6348万 | +3.29% | 8.49 | 0.85 |
10/12 | 1,000 | 1,000 | 989 | 989 | -0.4% | 27,300 | 302億4362万 | +1.75% | 8.35 | 0.84 |
10/11 | 998 | 998 | 990 | 993 | 0% | 28,700 | 303億6594万 | +2.37% | 8.38 | 0.84 |
10/10 | 974 | 1,002 | 974 | 993 | +1.95% | 65,900 | 303億6594万 | +2.48% | 8.38 | 0.84 |
10/06 | 963 | 975 | 961 | 974 | +1.35% | 29,500 | 297億8492万 | +0.52% | 8.22 | 0.82 |
10/05 | 969 | 973 | 958 | 961 | -1.44% | 35,100 | 293億8738万 | -0.83% | 8.11 | 0.81 |
10/04 | 981 | 985 | 974 | 975 | -0.61% | 29,900 | 298億1550万 | +0.41% | 8.23 | 0.82 |
10/03 | 995 | 995 | 978 | 981 | -0.61% | 29,400 | 299億9898万 | +1.03% | 8.28 | 0.83 |
10/02 | 989 | 995 | 983 | 987 | -0.3% | 35,800 | 301億8246万 | +1.65% | 8.33 | 0.83 |
09/29 | 990 | 995 | 965 | 990 | -0.7% | 52,800 | 302億7420万 | +1.96% | 8.35 | 0.84 |
09/28 | 986 | 998 | 979 | 997 | +1.12% | 53,600 | 304億8826万 | +2.78% | 8.41 | 0.84 |
09/27 | 978 | 988 | 968 | 986 | -0.3% | 32,100 | 301億5188万 | +1.75% | 8.32 | 0.83 |
09/26 | 987 | 989 | 982 | 989 | +0.3% | 39,800 | 302億4362万 | +2.06% | 8.35 | 0.84 |