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 | 652 | 654 | 643 | 650 | +0.15% | 13,800 | 98億4436万 | +0.93% | 14.12 | 1.79 |
03/29 | 638 | 649 | 638 | 649 | +2.85% | 11,200 | 98億2921万 | +0.78% | 14.1 | 1.78 |
03/28 | 630 | 640 | 629 | 631 | +0.16% | 11,300 | 95億5660万 | -2.02% | 13.71 | 1.73 |
03/27 | 626 | 640 | 626 | 630 | +1.45% | 17,000 | 95億4146万 | -2.33% | 13.69 | 1.73 |
03/26 | 630 | 635 | 616 | 621 | -2.36% | 27,100 | 94億515万 | -3.87% | 13.49 | 1.71 |
03/23 | 636 | 648 | 633 | 636 | -0.93% | 40,500 | 96億3233万 | -1.85% | 13.82 | 1.75 |
03/22 | 642 | 649 | 640 | 642 | +0.16% | 13,900 | 97億2320万 | -0.93% | 13.95 | 1.76 |
03/20 | 645 | 646 | 640 | 641 | -0.47% | 12,900 | 97億805万 | -1.23% | 13.93 | 1.76 |
03/19 | 658 | 659 | 644 | 644 | -1.83% | 17,000 | 97億5349万 | -1.08% | 13.99 | 1.77 |
03/16 | 661 | 665 | 656 | 656 | -0.46% | 10,000 | 99億3523万 | +0.61% | 14.25 | 1.8 |
03/15 | 654 | 665 | 649 | 659 | +0.92% | 17,900 | 99億8067万 | +1.07% | 14.32 | 1.81 |
03/14 | 650 | 662 | 645 | 653 | +1.4% | 26,200 | 98億8979万 | 0% | 14.19 | 1.8 |
03/13 | 643 | 656 | 643 | 644 | +0.63% | 10,500 | 97億5349万 | -1.38% | 13.99 | 1.77 |
03/12 | 643 | 649 | 640 | 640 | -0.16% | 11,600 | 96億9291万 | -2.44% | 13.9 | 1.76 |
03/09 | 649 | 650 | 641 | 641 | +0.16% | 8,100 | 97億805万 | -2.73% | 13.93 | 1.76 |
03/08 | 649 | 651 | 640 | 640 | -0.47% | 8,900 | 96億9291万 | -3.47% | 13.9 | 1.76 |
03/07 | 639 | 663 | 639 | 643 | +0.78% | 17,700 | 97億3834万 | -3.6% | 13.97 | 1.77 |
03/06 | 649 | 650 | 637 | 638 | +0.47% | 13,600 | 96億6262万 | -4.78% | 13.86 | 1.75 |
03/05 | 650 | 650 | 635 | 635 | -1.4% | 15,700 | 96億1718万 | -5.79% | 13.8 | 1.75 |
03/02 | 646 | 647 | 641 | 644 | -0.77% | 21,000 | 97億5349万 | -5.15% | 13.99 | 1.77 |
03/01 | 658 | 659 | 649 | 649 | -1.37% | 26,500 | 98億2921万 | -4.98% | 14.1 | 1.78 |
02/28 | 654 | 663 | 651 | 658 | +0.61% | 15,300 | 99億6552万 | -4.22% | 14.3 | 1.81 |
02/27 | 657 | 657 | 652 | 654 | +0.31% | 11,800 | 99億494万 | -5.35% | 14.21 | 1.8 |
02/26 | 655 | 655 | 649 | 652 | +0.15% | 10,400 | 98億7465万 | -6.05% | 14.17 | 1.79 |
02/23 | 651 | 654 | 649 | 651 | +0.31% | 13,000 | 98億5950万 | -6.6% | 14.14 | 1.79 |
02/22 | 652 | 652 | 648 | 649 | -0.92% | 12,800 | 98億2921万 | -7.15% | 14.1 | 1.78 |
02/21 | 657 | 657 | 650 | 655 | +0.46% | 15,600 | 99億2008万 | -6.56% | 14.23 | 1.8 |
02/20 | 664 | 664 | 649 | 652 | -1.51% | 21,300 | 98億7465万 | -7.25% | 14.17 | 1.79 |
02/19 | 652 | 664 | 652 | 662 | +1.85% | 18,900 | 100億2610万 | -6.1% | 14.38 | 1.82 |
02/16 | 646 | 652 | 642 | 650 | +1.25% | 13,900 | 98億4436万 | -8.06% | 14.12 | 1.79 |
02/15 | 641 | 672 | 633 | 642 | -5.73% | 70,200 | 97億2320万 | -9.45% | 13.95 | 1.76 |
02/14 | 676 | 684 | 663 | 681 | 0% | 48,800 | 103億1386万 | -4.22% | 14.8 | 1.87 |
02/13 | 684 | 686 | 672 | 681 | +2.56% | 49,900 | 103億1386万 | -4.35% | 14.8 | 1.87 |
02/09 | 637 | 668 | 637 | 664 | -1.63% | 31,400 | 100億5639万 | -6.74% | 14.43 | 1.83 |
02/08 | 669 | 675 | 660 | 675 | +1.2% | 33,500 | 102億2299万 | -5.33% | 14.66 | 1.86 |
02/07 | 697 | 697 | 654 | 667 | 0% | 22,200 | 101億183万 | -6.58% | 14.49 | 1.83 |
02/06 | 655 | 675 | 637 | 667 | -6.06% | 89,900 | 101億183万 | -6.71% | 14.49 | 1.83 |
02/05 | 704 | 713 | 701 | 710 | -2.07% | 39,800 | 107億5307万 | -0.7% | 15.43 | 1.95 |
02/02 | 728 | 731 | 719 | 725 | -0.82% | 21,000 | 109億8025万 | +1.54% | 15.75 | 1.99 |
02/01 | 738 | 738 | 727 | 731 | +0.14% | 21,800 | 110億7112万 | +2.52% | 15.88 | 2.01 |
01/31 | 720 | 733 | 720 | 730 | +0.97% | 13,900 | 110億5597万 | +2.67% | 15.86 | 2.01 |
01/30 | 745 | 749 | 713 | 723 | -3.6% | 56,500 | 109億4996万 | +1.83% | 15.71 | 1.99 |
01/29 | 761 | 761 | 750 | 750 | -0.79% | 18,800 | 113億5888万 | +5.93% | 16.29 | 2.06 |
01/26 | 741 | 764 | 741 | 756 | +2.16% | 62,700 | 114億4975万 | +7.08% | 16.42 | 2.08 |
01/25 | 749 | 756 | 727 | 740 | -2.5% | 64,700 | 112億742万 | +5.11% | 16.08 | 2.03 |
01/24 | 735 | 770 | 734 | 759 | +2.57% | 117,400 | 114億9518万 | +8.12% | 16.49 | 2.09 |
01/23 | 739 | 753 | 737 | 740 | +0.41% | 61,200 | 112億742万 | +5.71% | 16.08 | 2.03 |
01/22 | 716 | 737 | 716 | 737 | +2.93% | 42,300 | 111億6199万 | +5.59% | 16.01 | 2.03 |
01/19 | 708 | 725 | 706 | 716 | +1.27% | 39,000 | 108億4394万 | +3.02% | 15.56 | 1.97 |
01/18 | 708 | 708 | 705 | 707 | -0.14% | 6,500 | 107億763万 | +2.02% | 15.36 | 1.94 |
01/17 | 703 | 708 | 700 | 708 | +0.71% | 19,600 | 107億2278万 | +2.46% | 15.38 | 1.95 |
01/16 | 708 | 708 | 700 | 703 | -0.28% | 16,300 | 106億4705万 | +2.03% | 15.27 | 1.93 |
01/15 | 705 | 705 | 700 | 705 | +1% | 17,200 | 106億7734万 | +2.62% | 15.32 | 1.94 |
01/12 | 700 | 700 | 698 | 698 | -0.29% | 13,400 | 105億7133万 | +1.75% | 15.16 | 1.92 |
01/11 | 699 | 703 | 699 | 700 | 0% | 8,100 | 106億162万 | +2.34% | 15.21 | 1.92 |
01/10 | 701 | 701 | 698 | 700 | -0.14% | 8,400 | 106億162万 | +2.49% | 15.21 | 1.92 |
01/09 | 695 | 704 | 693 | 701 | +1.3% | 34,200 | 106億1676万 | +2.94% | 15.23 | 1.93 |
01/05 | 693 | 698 | 690 | 692 | 0% | 24,100 | 104億8046万 | +1.76% | 15.03 | 1.9 |
01/04 | 690 | 693 | 687 | 692 | +0.73% | 23,600 | 104億8046万 | +1.91% | 15.03 | 1.9 |
2017 |
12/29 | 685 | 689 | 684 | 687 | +0.15% | 16,600 | 104億473万 | +1.33% | 14.93 | 1.89 |
12/28 | 693 | 693 | 685 | 686 | -0.58% | 6,200 | 103億8959万 | +1.33% | 14.9 | 1.89 |
12/27 | 690 | 690 | 686 | 690 | +0.73% | 5,000 | 104億5017万 | +2.07% | 14.99 | 1.9 |
12/26 | 687 | 688 | 675 | 685 | -0.29% | 41,200 | 103億7444万 | +1.48% | 14.88 | 1.88 |
12/25 | 694 | 695 | 686 | 687 | -0.58% | 29,400 | 104億473万 | +1.93% | 14.93 | 1.89 |
12/22 | 690 | 695 | 686 | 691 | +0.44% | 35,000 | 104億6531万 | +2.67% | 15.01 | 1.9 |
12/21 | 693 | 695 | 685 | 688 | -0.72% | 30,300 | 104億1988万 | +2.23% | 14.95 | 1.89 |
12/20 | 699 | 701 | 693 | 693 | 0% | 18,400 | 104億9560万 | +3.13% | 15.06 | 1.91 |
12/19 | 708 | 708 | 692 | 693 | -2.12% | 32,300 | 104億9560万 | +3.13% | 15.06 | 1.91 |
12/18 | 718 | 720 | 707 | 708 | +2.46% | 36,900 | 107億2278万 | +5.51% | 15.38 | 1.95 |
12/15 | 706 | 708 | 687 | 691 | -1.85% | 33,800 | 104億6531万 | +3.13% | 15.01 | 1.9 |
12/14 | 699 | 713 | 692 | 704 | +2.03% | 57,900 | 106億6220万 | +5.07% | 15.29 | 1.94 |
12/13 | 679 | 693 | 673 | 690 | +3.45% | 62,900 | 104億5017万 | +3.29% | 14.99 | 1.9 |
12/12 | 664 | 667 | 664 | 667 | +0.6% | 6,900 | 101億183万 | -0.15% | 14.49 | 1.83 |
12/11 | 663 | 665 | 660 | 663 | +0.61% | 14,100 | 100億4125万 | -0.75% | 14.4 | 1.82 |
12/08 | 660 | 660 | 657 | 659 | +0.61% | 7,800 | 99億8067万 | -1.49% | 14.32 | 1.81 |
12/07 | 652 | 656 | 652 | 655 | +0.31% | 10,000 | 99億2008万 | -2.38% | 14.23 | 1.8 |
12/06 | 663 | 663 | 650 | 653 | -1.95% | 45,900 | 98億8979万 | -2.97% | 14.19 | 1.8 |
12/05 | 670 | 671 | 665 | 666 | +0.3% | 21,400 | 100億8668万 | -1.33% | 14.47 | 1.83 |
12/04 | 668 | 668 | 664 | 664 | -0.6% | 8,000 | 100億5639万 | -1.78% | 14.43 | 1.83 |
12/01 | 670 | 671 | 667 | 668 | +0.75% | 8,900 | 101億1697万 | -1.47% | 14.51 | 1.84 |
11/30 | 664 | 667 | 661 | 663 | -0.15% | 7,400 | 100億4125万 | -2.36% | 14.4 | 1.82 |
11/29 | 666 | 667 | 663 | 664 | -0.6% | 6,900 | 100億5639万 | -2.35% | 14.43 | 1.83 |
11/28 | 665 | 670 | 661 | 668 | +0.45% | 9,900 | 101億1697万 | -1.91% | 14.51 | 1.84 |
11/27 | 662 | 667 | 662 | 665 | +0.3% | 8,300 | 100億7154万 | -2.49% | 14.45 | 1.83 |
11/24 | 665 | 666 | 661 | 663 | 0% | 15,200 | 100億4125万 | -3.07% | 14.4 | 1.82 |
11/22 | 670 | 673 | 663 | 663 | -0.15% | 32,300 | 100億4125万 | -3.21% | 14.4 | 1.82 |
11/21 | 667 | 669 | 660 | 664 | -0.15% | 27,400 | 100億5639万 | -3.35% | 14.43 | 1.83 |
11/20 | 661 | 668 | 658 | 665 | +1.06% | 15,200 | 100億7154万 | -3.62% | 14.45 | 1.83 |
11/17 | 672 | 679 | 658 | 658 | -2.95% | 43,700 | 99億6552万 | -4.91% | 14.3 | 1.81 |
11/16 | 668 | 686 | 666 | 678 | +0.89% | 9,000 | 102億6842万 | -2.45% | 14.73 | 1.86 |
11/15 | 698 | 698 | 670 | 672 | -2.89% | 33,000 | 101億7755万 | -3.59% | 14.6 | 1.85 |
11/14 | 687 | 692 | 678 | 692 | +1.76% | 15,800 | 104億8046万 | -1% | 15.03 | 1.9 |
11/13 | 676 | 686 | 667 | 680 | +0.44% | 19,200 | 102億9871万 | -2.72% | 14.77 | 1.87 |
11/10 | 686 | 689 | 677 | 677 | -1.74% | 17,000 | 102億5328万 | -3.29% | 14.71 | 1.86 |
11/09 | 676 | 701 | 671 | 689 | +3.45% | 55,300 | 104億3502万 | -1.85% | 14.97 | 1.89 |
11/08 | 665 | 666 | 658 | 666 | -0.89% | 36,600 | 100億8668万 | -5.26% | 14.47 | 1.83 |
11/07 | 678 | 681 | 671 | 672 | -1.03% | 24,500 | 101億7755万 | -4.68% | 14.6 | 1.85 |
11/06 | 690 | 691 | 676 | 679 | -2.16% | 24,000 | 102億8357万 | -3.96% | 14.75 | 1.87 |
11/02 | 696 | 698 | 693 | 694 | -0.43% | 5,600 | 105億1075万 | -2.12% | 15.08 | 1.91 |
11/01 | 699 | 701 | 696 | 697 | 0% | 11,100 | 105億5618万 | -1.97% | 15.14 | 1.92 |