株価チャート
2017/11/01~2018/03/30
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 |
03/30 | 796 | 798 | 787 | 796 | +1.14% | 25,800 | 243億4168万 | -2.57% | 6.72 | 0.67 |
03/29 | 786 | 795 | 774 | 787 | +0.77% | 22,300 | 240億6646万 | -3.79% | 6.64 | 0.66 |
03/28 | 776 | 783 | 767 | 781 | -1.26% | 40,600 | 238億8298万 | -4.76% | 6.59 | 0.66 |
03/27 | 774 | 792 | 771 | 791 | +2.46% | 60,700 | 241億8878万 | -3.77% | 6.67 | 0.67 |
03/26 | 775 | 785 | 757 | 772 | 0% | 67,300 | 236億776万 | -6.31% | 6.51 | 0.65 |
03/23 | 805 | 805 | 771 | 772 | -4.1% | 84,800 | 236億776万 | -6.42% | 6.51 | 0.65 |
03/22 | 816 | 816 | 802 | 805 | -0.74% | 27,900 | 246億1690万 | -2.54% | 6.79 | 0.68 |
03/20 | 808 | 814 | 802 | 811 | -0.12% | 34,500 | 248億38万 | -1.82% | 6.84 | 0.68 |
03/19 | 826 | 829 | 806 | 812 | -2.05% | 50,400 | 248億3096万 | -1.81% | 6.85 | 0.69 |
03/16 | 835 | 838 | 825 | 829 | +0.12% | 24,300 | 253億5082万 | +0.24% | 7 | 0.7 |
03/15 | 833 | 838 | 822 | 828 | -0.96% | 43,700 | 253億2024万 | 0% | 6.99 | 0.7 |
03/14 | 843 | 843 | 829 | 836 | -0.83% | 24,500 | 255億6488万 | +0.84% | 7.05 | 0.71 |
03/13 | 835 | 846 | 831 | 843 | +0.96% | 18,100 | 257億7894万 | +1.69% | 7.11 | 0.71 |
03/12 | 840 | 845 | 834 | 835 | +1.21% | 17,000 | 255億3430万 | +0.36% | 7.05 | 0.71 |
03/09 | 825 | 835 | 818 | 825 | +0.73% | 47,300 | 252億2850万 | -1.32% | 6.96 | 0.7 |
03/08 | 830 | 830 | 818 | 819 | -0.73% | 12,200 | 250億4502万 | -2.5% | 6.91 | 0.69 |
03/07 | 822 | 843 | 816 | 825 | -0.36% | 29,600 | 252億2850万 | -2.25% | 6.96 | 0.7 |
03/06 | 831 | 854 | 826 | 828 | +0.36% | 34,700 | 253億2024万 | -2.47% | 6.99 | 0.7 |
03/05 | 825 | 834 | 818 | 825 | -0.96% | 38,000 | 252億2850万 | -3.4% | 6.96 | 0.7 |
03/02 | 830 | 840 | 825 | 833 | -0.48% | 25,200 | 254億7314万 | -3.03% | 7.03 | 0.7 |
03/01 | 812 | 850 | 812 | 837 | +2.45% | 66,100 | 255億9546万 | -3.13% | 7.06 | 0.71 |
02/28 | 834 | 839 | 817 | 817 | -2.16% | 21,600 | 249億8386万 | -6.09% | 6.89 | 0.69 |
02/27 | 849 | 849 | 834 | 835 | 0% | 28,800 | 255億3430万 | -4.68% | 7.05 | 0.71 |
02/26 | 853 | 853 | 833 | 835 | -0.36% | 26,000 | 255億3430万 | -5.22% | 7.05 | 0.71 |
02/23 | 832 | 843 | 829 | 838 | +1.21% | 16,000 | 256億2604万 | -5.42% | 7.07 | 0.71 |
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 |