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 | 768 | 772 | 760 | 771 | +0.92% | 446,000 | 2487億6838万 | -1.78% | 9.39 | 0.97 |
03/29 | 765 | 776 | 753 | 764 | +0.66% | 493,000 | 2465億979万 | -2.92% | 9.3 | 0.96 |
03/28 | 756 | 759 | 748 | 759 | -1.68% | 507,000 | 2448億9650万 | -3.92% | 9.24 | 0.96 |
03/27 | 748 | 772 | 748 | 772 | +3.35% | 902,000 | 2490億9104万 | -2.53% | 9.4 | 0.97 |
03/26 | 740 | 747 | 732 | 747 | -0.27% | 675,000 | 2410億2462万 | -5.8% | 9.1 | 0.94 |
03/23 | 760 | 767 | 746 | 749 | -4.59% | 1,090,000 | 2416億6994万 | -5.79% | 9.12 | 0.94 |
03/22 | 782 | 786 | 773 | 785 | +1.03% | 635,000 | 2532億8558万 | -1.38% | 9.56 | 0.99 |
03/20 | 773 | 778 | 766 | 777 | +0.13% | 542,000 | 2507億433万 | -2.39% | 9.46 | 0.98 |
03/19 | 781 | 788 | 771 | 776 | -1.15% | 437,000 | 2503億8167万 | -2.51% | 9.45 | 0.98 |
03/16 | 796 | 797 | 783 | 785 | -0.25% | 602,000 | 2532億8558万 | -1.51% | 9.56 | 0.99 |
03/15 | 792 | 793 | 778 | 787 | -0.88% | 412,000 | 2539億3089万 | -1.25% | 9.58 | 0.99 |
03/14 | 795 | 799 | 793 | 794 | -0.87% | 398,000 | 2561億8949万 | -0.38% | 9.67 | 1 |
03/13 | 796 | 802 | 789 | 801 | +0.5% | 573,000 | 2584億4809万 | +0.5% | 9.75 | 1.01 |
03/12 | 801 | 806 | 790 | 797 | +0.89% | 1,230,000 | 2571億5746万 | -0.25% | 9.7 | 1 |
03/09 | 792 | 804 | 786 | 790 | +1.41% | 1,428,000 | 2548億9886万 | -1.5% | 9.62 | 0.99 |
03/08 | 790 | 790 | 769 | 779 | -0.26% | 1,135,000 | 2513億4964万 | -3.35% | 9.48 | 0.98 |
03/07 | 767 | 793 | 767 | 781 | +0.13% | 1,005,000 | 2519億9495万 | -3.46% | 9.51 | 0.98 |
03/06 | 786 | 795 | 777 | 780 | +0.13% | 816,000 | 2516億7230万 | -3.94% | 9.5 | 0.98 |
03/05 | 772 | 783 | 767 | 779 | -0.26% | 732,000 | 2513億4964万 | -4.65% | 9.48 | 0.98 |
03/02 | 779 | 787 | 776 | 781 | -1.64% | 833,000 | 2519億9495万 | -4.87% | 9.51 | 0.98 |
03/01 | 810 | 810 | 790 | 794 | -3.29% | 855,000 | 2561億8949万 | -3.76% | 9.67 | 1 |
02/28 | 826 | 840 | 821 | 821 | -1.08% | 766,000 | 2649億122万 | -0.97% | 10 | 1.03 |
02/27 | 825 | 834 | 824 | 830 | +1.47% | 544,000 | 2678億514万 | -0.24% | 10.11 | 1.04 |
02/26 | 826 | 826 | 814 | 818 | -0.12% | 582,000 | 2639億3325万 | -1.92% | 9.96 | 1.03 |
02/23 | 811 | 822 | 811 | 819 | +0.74% | 765,000 | 2642億5591万 | -2.15% | 9.97 | 1.03 |
02/22 | 818 | 820 | 805 | 813 | -1.33% | 626,000 | 2623億1997万 | -3.21% | 9.9 | 1.02 |
02/21 | 813 | 832 | 808 | 824 | +1.35% | 763,000 | 2658億6919万 | -2.25% | 10.03 | 1.04 |
02/20 | 810 | 817 | 802 | 813 | +0.62% | 1,108,000 | 2623億1997万 | -3.9% | 9.9 | 1.02 |
02/19 | 797 | 809 | 797 | 808 | +1.51% | 796,000 | 2607億669万 | -4.94% | 9.84 | 1.02 |
02/16 | 789 | 803 | 784 | 796 | +1.53% | 980,000 | 2568億3480万 | -6.79% | 9.69 | 1 |
02/15 | 783 | 799 | 779 | 784 | +1.69% | 1,273,000 | 2529億6292万 | -8.62% | 9.55 | 0.99 |
02/14 | 796 | 797 | 763 | 771 | -1.66% | 1,256,000 | 2487億6838万 | -10.76% | 9.39 | 0.97 |
02/13 | 809 | 810 | 775 | 784 | -0.63% | 1,816,000 | 2529億6292万 | -9.78% | 9.55 | 0.99 |
02/09 | 771 | 789 | 771 | 789 | -1.13% | 818,000 | 2545億7621万 | -9.83% | 9.61 | 0.99 |
02/08 | 798 | 806 | 792 | 798 | +1.27% | 1,117,000 | 2574億8012万 | -9.32% | 9.72 | 1 |
02/07 | 813 | 828 | 787 | 788 | -1.01% | 1,268,000 | 2542億5355万 | -10.96% | 9.59 | 0.99 |
02/06 | 822 | 822 | 775 | 796 | -6.57% | 1,693,000 | 2568億3480万 | -10.46% | 9.69 | 1 |
02/05 | 857 | 863 | 842 | 852 | -2.29% | 1,016,000 | 2749億359万 | -4.7% | 10.37 | 1.07 |
02/02 | 867 | 875 | 862 | 872 | +0.46% | 763,000 | 2813億5672万 | -2.57% | 10.62 | 1.1 |
02/01 | 864 | 871 | 852 | 868 | +1.17% | 1,150,000 | 2800億6609万 | -3.13% | 10.57 | 1.09 |
01/31 | 871 | 878 | 858 | 858 | -1.38% | 929,000 | 2768億3953万 | -4.35% | 10.45 | 1.08 |
01/30 | 887 | 887 | 866 | 870 | -2.14% | 715,000 | 2807億1141万 | -3.12% | 10.59 | 1.09 |
01/29 | 890 | 893 | 881 | 889 | -0.11% | 444,000 | 2868億4189万 | -1% | 10.82 | 1.12 |
01/26 | 884 | 896 | 884 | 890 | +0.68% | 570,000 | 2871億6454万 | -0.89% | 10.84 | 1.12 |
01/25 | 888 | 888 | 881 | 884 | -0.56% | 427,000 | 2852億2860万 | -1.56% | 10.76 | 1.11 |
01/24 | 887 | 898 | 884 | 889 | -0.34% | 472,000 | 2868億4189万 | -1% | 10.82 | 1.12 |
01/23 | 900 | 901 | 888 | 892 | 0% | 437,000 | 2878億986万 | -0.67% | 10.86 | 1.12 |
01/22 | 897 | 897 | 884 | 892 | -0.67% | 500,000 | 2878億986万 | -0.67% | 10.86 | 1.12 |
01/19 | 883 | 899 | 881 | 898 | +2.05% | 462,000 | 2897億4580万 | 0% | 10.93 | 1.13 |
01/18 | 900 | 900 | 880 | 880 | -1.57% | 767,000 | 2839億3798万 | -1.9% | 10.71 | 1.11 |
01/17 | 901 | 904 | 889 | 894 | -0.78% | 561,000 | 2884億5517万 | -0.45% | 10.88 | 1.12 |
01/16 | 899 | 904 | 895 | 901 | +0.22% | 368,000 | 2907億1377万 | +0.33% | 10.97 | 1.13 |
01/15 | 911 | 914 | 898 | 899 | -0.99% | 446,000 | 2900億6845万 | +0.22% | 10.95 | 1.13 |
01/12 | 915 | 916 | 905 | 908 | -0.55% | 483,000 | 2929億7237万 | +1.23% | 11.06 | 1.14 |
01/11 | 916 | 917 | 907 | 913 | -0.11% | 448,000 | 2945億8565万 | +1.9% | 11.12 | 1.15 |
01/10 | 922 | 922 | 910 | 914 | -0.11% | 538,000 | 2949億831万 | +2.12% | 11.13 | 1.15 |
01/09 | 923 | 926 | 911 | 915 | -0.97% | 683,000 | 2952億3096万 | +2.35% | 11.14 | 1.15 |
01/05 | 932 | 934 | 919 | 924 | -0.32% | 773,000 | 2981億3487万 | +3.47% | 11.25 | 1.16 |
01/04 | 915 | 928 | 907 | 927 | +2.54% | 868,000 | 2991億284万 | +4.16% | 11.29 | 1.17 |
2017 |
12/29 | 904 | 909 | 899 | 904 | +0.33% | 291,000 | 2916億8174万 | +1.92% | 11.01 | 1.14 |
12/28 | 908 | 913 | 901 | 901 | -0.55% | 460,000 | 2907億1377万 | +1.69% | 10.97 | 1.13 |
12/27 | 897 | 909 | 897 | 906 | +1% | 311,000 | 2923億2705万 | +2.37% | 11.03 | 1.14 |
12/26 | 899 | 902 | 892 | 897 | +0.79% | 453,000 | 2894億2314万 | +1.47% | 10.92 | 1.13 |
12/25 | 900 | 900 | 888 | 890 | -0.34% | 270,000 | 2871億6454万 | +0.91% | 10.84 | 1.12 |
12/22 | 898 | 901 | 891 | 893 | +0.34% | 573,000 | 2881億3251万 | +1.36% | 10.87 | 1.12 |
12/21 | 869 | 893 | 865 | 890 | +2.42% | 777,000 | 2871億6454万 | +1.25% | 10.84 | 1.12 |
12/20 | 874 | 877 | 862 | 869 | -0.57% | 1,125,000 | 2803億8875万 | -1.03% | 10.58 | 1.09 |
12/19 | 896 | 896 | 873 | 874 | -2.02% | 866,000 | 2820億203万 | -0.46% | 10.64 | 1.1 |
12/18 | 896 | 899 | 887 | 892 | +1.71% | 1,423,000 | 2878億986万 | +1.59% | 10.86 | 1.12 |
12/15 | 890 | 890 | 873 | 877 | -1.9% | 988,000 | 2829億7001万 | -0.23% | 10.68 | 1.1 |
12/14 | 893 | 904 | 892 | 894 | +0.22% | 1,010,000 | 2884億5517万 | +1.25% | 10.88 | 1.12 |
12/13 | 894 | 898 | 886 | 892 | +0.34% | 798,000 | 2878億986万 | +0.68% | 10.86 | 1.12 |
12/12 | 877 | 895 | 877 | 889 | +1.6% | 734,000 | 2868億4189万 | 0% | 10.82 | 1.12 |
12/11 | 901 | 903 | 870 | 875 | -3.63% | 2,079,000 | 2823億2469万 | -2.02% | 10.65 | 1.1 |
12/08 | 888 | 911 | 888 | 908 | +1.45% | 1,182,000 | 2929億7237万 | +1.34% | 11.06 | 1.14 |
12/07 | 883 | 899 | 880 | 895 | +1.82% | 604,000 | 2887億7783万 | -0.22% | 10.9 | 1.13 |
12/06 | 898 | 899 | 877 | 879 | -2.44% | 738,000 | 2836億1532万 | -2.12% | 10.7 | 1.11 |
12/05 | 882 | 905 | 882 | 901 | +2.27% | 805,000 | 2907億1377万 | +0.11% | 10.97 | 1.13 |
12/04 | 888 | 898 | 879 | 881 | -0.79% | 703,000 | 2842億6063万 | -2.11% | 10.73 | 1.11 |
12/01 | 896 | 899 | 881 | 888 | -0.89% | 724,000 | 2865億1923万 | -1.44% | 10.81 | 1.12 |
11/30 | 883 | 896 | 876 | 896 | +2.52% | 1,128,000 | 2891億48万 | -0.55% | 10.91 | 1.13 |
11/29 | 869 | 875 | 859 | 874 | +1.39% | 542,000 | 2820億203万 | -3% | 10.64 | 1.1 |
11/28 | 860 | 871 | 860 | 862 | +0.23% | 506,000 | 2781億3015万 | -4.33% | 10.5 | 1.08 |
11/27 | 864 | 871 | 857 | 860 | -0.92% | 562,000 | 2774億8484万 | -4.55% | 10.47 | 1.08 |
11/24 | 870 | 871 | 861 | 868 | -0.69% | 671,000 | 2800億6609万 | -3.77% | 10.57 | 1.09 |
11/22 | 866 | 881 | 860 | 874 | +0.11% | 1,050,000 | 2820億203万 | -3.1% | 10.64 | 1.1 |
11/21 | 870 | 881 | 867 | 873 | +0.81% | 894,000 | 2816億7938万 | -3.32% | 10.63 | 1.1 |
11/20 | 843 | 871 | 841 | 866 | +1.64% | 1,121,000 | 2794億2078万 | -4.2% | 10.54 | 1.09 |
11/17 | 865 | 869 | 847 | 852 | -0.23% | 1,024,000 | 2749億359万 | -5.75% | 10.37 | 1.07 |
11/16 | 844 | 859 | 837 | 854 | +1.07% | 707,000 | 2755億4890万 | -5.64% | 10.4 | 1.07 |
11/15 | 872 | 875 | 840 | 845 | -3.21% | 1,581,000 | 2726億4499万 | -6.73% | 10.29 | 1.06 |
11/14 | 892 | 899 | 867 | 873 | -1.02% | 2,108,000 | 2816億7938万 | -3.75% | 10.63 | 1.1 |
11/13 | 925 | 928 | 877 | 882 | -4.85% | 2,001,000 | 2845億8329万 | -2.76% | 10.74 | 1.11 |
11/10 | 969 | 978 | 888 | 927 | -5.12% | 2,604,000 | 2991億284万 | +2.32% | 11.29 | 1.17 |
11/09 | 968 | 982 | 963 | 977 | +1.45% | 1,702,000 | 3152億3568万 | +8.08% | 11.9 | 1.23 |
11/08 | 974 | 979 | 960 | 963 | -1.13% | 1,066,000 | 3107億1849万 | +7% | 11.72 | 1.21 |
11/07 | 975 | 976 | 958 | 974 | +0.1% | 990,000 | 3142億6771万 | +8.58% | 11.86 | 1.23 |
11/06 | 980 | 981 | 965 | 973 | +1.25% | 1,065,000 | 3139億4506万 | +8.96% | 11.85 | 1.22 |
11/02 | 941 | 961 | 932 | 961 | +2.56% | 1,053,000 | 3100億7318万 | +7.98% | 11.7 | 1.21 |
11/01 | 928 | 940 | 919 | 937 | +1.74% | 773,000 | 3023億2941万 | +5.76% | 11.41 | 1.18 |