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 | 419 | 486 | 419 | 486 | +19.7% | 945,900 | 68億740万 | +11.98% | - | 5.33 |
03/29 | 403 | 414 | 397 | 406 | +1.5% | 40,200 | 56億8684万 | -6.02% | - | 4.45 |
03/28 | 400 | 404 | 396 | 400 | 0% | 24,100 | 56億280万 | -7.83% | - | 4.38 |
03/27 | 400 | 408 | 395 | 400 | -0.25% | 37,400 | 56億280万 | -8.26% | - | 4.38 |
03/26 | 405 | 406 | 387 | 401 | -1.47% | 80,700 | 56億1680万 | -8.45% | - | 4.39 |
03/23 | 418 | 420 | 406 | 407 | -4.01% | 45,500 | 57億84万 | -7.08% | - | 4.46 |
03/22 | 428 | 430 | 420 | 424 | -0.93% | 29,700 | 59億3896万 | -3.2% | - | 4.65 |
03/20 | 426 | 431 | 425 | 428 | +0.23% | 21,800 | 59億9499万 | -2.28% | - | 4.69 |
03/19 | 428 | 429 | 426 | 427 | -0.7% | 21,300 | 59億8098万 | -2.29% | - | 4.68 |
03/16 | 430 | 433 | 429 | 430 | -0.46% | 30,800 | 60億2301万 | -1.38% | - | 4.71 |
03/15 | 432 | 436 | 426 | 432 | 0% | 26,200 | 60億5102万 | -0.92% | - | 4.73 |
03/14 | 432 | 435 | 428 | 432 | +0.7% | 15,700 | 60億5102万 | -0.69% | - | 4.73 |
03/13 | 420 | 434 | 420 | 429 | +1.9% | 34,000 | 60億900万 | -1.15% | - | 4.7 |
03/12 | 425 | 427 | 421 | 421 | -1.17% | 37,500 | 58億9694万 | -3.22% | - | 4.61 |
03/09 | 437 | 440 | 423 | 426 | -2.07% | 67,600 | 59億6698万 | -2.29% | - | 4.67 |
03/08 | 436 | 437 | 424 | 435 | -1.58% | 32,200 | 60億9304万 | -0.46% | - | 4.77 |
03/07 | 446 | 446 | 436 | 442 | -0.9% | 20,900 | 61億9109万 | +0.91% | - | 4.84 |
03/06 | 447 | 449 | 443 | 446 | +0.22% | 7,400 | 62億4712万 | +1.59% | - | 4.89 |
03/05 | 461 | 467 | 444 | 445 | -2.63% | 29,500 | 62億3311万 | +1.14% | - | 4.88 |
03/02 | 454 | 457 | 451 | 457 | -0.65% | 22,700 | 64億119万 | +3.63% | - | 5.01 |
03/01 | 456 | 460 | 455 | 460 | 0% | 18,900 | 64億4322万 | +4.07% | - | 5.04 |
02/28 | 454 | 460 | 452 | 460 | +0.22% | 32,100 | 64億4322万 | +3.84% | - | 5.04 |
02/27 | 454 | 461 | 452 | 459 | +0.88% | 40,600 | 64億2921万 | +3.38% | - | 5.03 |
02/26 | 444 | 455 | 439 | 455 | +2.25% | 32,300 | 63億7318万 | +2.25% | - | 4.99 |
02/23 | 434 | 445 | 434 | 445 | +1.6% | 20,700 | 62億3311万 | -0.22% | - | 4.88 |
02/22 | 441 | 446 | 430 | 438 | -1.13% | 26,100 | 61億3506万 | -2.01% | - | 4.8 |
02/21 | 446 | 449 | 438 | 443 | -1.99% | 42,200 | 62億510万 | -1.34% | - | 4.86 |
02/20 | 448 | 452 | 437 | 452 | +0.89% | 27,900 | 63億3116万 | +0.22% | - | 4.95 |
02/19 | 419 | 448 | 415 | 448 | +8.47% | 63,900 | 62億7513万 | -1.1% | - | 4.91 |
02/16 | 414 | 416 | 409 | 413 | 0% | 29,500 | 57億8489万 | -9.23% | - | 4.53 |
02/15 | 408 | 420 | 406 | 413 | +2.23% | 32,800 | 57億8489万 | -9.83% | - | 4.53 |
02/14 | 409 | 411 | 404 | 404 | -1.7% | 24,200 | 56億5882万 | -12.55% | - | 4.43 |
02/13 | 423 | 423 | 411 | 411 | -0.96% | 28,500 | 57億5687万 | -11.61% | - | 4.5 |
02/09 | 416 | 416 | 406 | 415 | -0.95% | 61,700 | 58億1290万 | -11.51% | - | 4.55 |
02/08 | 420 | 422 | 416 | 419 | +1.45% | 33,300 | 58億6893万 | -11.23% | - | 4.59 |
02/07 | 417 | 432 | 413 | 413 | +1.98% | 60,500 | 57億8489万 | -12.87% | - | 4.53 |
02/06 | 414 | 424 | 400 | 405 | -9.19% | 205,500 | 56億7283万 | -15.09% | - | 4.44 |
02/05 | 445 | 448 | 440 | 446 | -2.62% | 53,300 | 62億4712万 | -7.28% | - | 4.89 |
02/02 | 455 | 459 | 452 | 458 | +0.66% | 32,200 | 64億1520万 | -4.98% | - | 5.02 |
02/01 | 459 | 460 | 455 | 455 | -0.66% | 38,300 | 63億7318万 | -5.6% | - | 4.99 |
01/31 | 456 | 462 | 452 | 458 | -0.65% | 35,600 | 64億1520万 | -5.37% | - | 5.02 |
01/30 | 467 | 468 | 459 | 461 | -1.71% | 76,300 | 64億5722万 | -4.95% | - | 5.05 |
01/29 | 472 | 475 | 469 | 469 | -0.64% | 35,200 | 65億6928万 | -3.7% | - | 5.14 |
01/26 | 477 | 480 | 470 | 472 | -0.84% | 94,400 | 66億1130万 | -3.48% | - | 5.17 |
01/25 | 474 | 482 | 470 | 476 | -3.84% | 163,800 | 66億6733万 | -3.05% | - | 5.22 |
01/24 | 487 | 496 | 485 | 495 | +3.13% | 155,600 | 69億3346万 | +0.2% | - | 5.42 |
01/23 | 481 | 485 | 479 | 480 | +0.84% | 66,600 | 67億2336万 | -3.42% | - | 5.26 |
01/22 | 484 | 484 | 476 | 476 | -1.45% | 73,000 | 66億6733万 | -4.8% | - | 5.22 |
01/19 | 483 | 487 | 481 | 483 | +0.42% | 27,700 | 67億6538万 | -4.17% | - | 5.29 |
01/18 | 487 | 489 | 481 | 481 | -0.62% | 63,300 | 67億3736万 | -5.31% | - | 5.27 |
01/17 | 495 | 495 | 483 | 484 | -2.22% | 109,900 | 67億7938万 | -5.28% | - | 5.3 |
01/16 | 494 | 498 | 492 | 495 | 0% | 33,000 | 69億3346万 | -3.51% | - | 5.42 |
01/15 | 493 | 497 | 490 | 495 | +0.41% | 46,400 | 69億3346万 | -3.7% | - | 5.42 |
01/12 | 497 | 498 | 491 | 493 | -0.8% | 58,700 | 69億545万 | -4.46% | - | 5.4 |
01/11 | 497 | 500 | 494 | 497 | -0.6% | 44,500 | 69億6147万 | -4.05% | - | 5.45 |
01/10 | 496 | 502 | 491 | 500 | +0.81% | 74,300 | 70億350万 | -3.66% | - | 5.48 |
01/09 | 499 | 504 | 492 | 496 | -0.4% | 77,600 | 69億4747万 | -4.43% | - | 5.44 |
01/05 | 492 | 503 | 490 | 498 | +1.84% | 104,200 | 69億7548万 | -4.41% | - | 5.46 |
01/04 | 483 | 493 | 483 | 489 | +0.62% | 59,900 | 68億4942万 | -6.32% | - | 5.36 |
2017 |
12/29 | 486 | 489 | 480 | 486 | +0.83% | 62,800 | 68億740万 | -7.43% | - | 5.33 |
12/28 | 486 | 489 | 480 | 482 | -2.23% | 87,200 | 67億5137万 | -8.54% | - | 5.28 |
12/27 | 473 | 493 | 471 | 493 | +3.35% | 148,700 | 69億545万 | -6.98% | - | 5.4 |
12/26 | 469 | 482 | 466 | 477 | +2.36% | 239,100 | 66億8133万 | -10.67% | - | 5.23 |
12/25 | 482 | 483 | 466 | 466 | -4.12% | 324,500 | 65億2726万 | -13.38% | - | 5.11 |
12/22 | 491 | 496 | 485 | 486 | -2.41% | 274,200 | 68億740万 | -10.5% | - | 5.33 |
12/21 | 512 | 513 | 496 | 498 | -3.3% | 252,100 | 69億7548万 | -8.79% | - | 5.46 |
12/20 | 515 | 524 | 510 | 515 | -0.96% | 109,900 | 72億1360万 | -6.19% | - | 5.64 |
12/19 | 525 | 526 | 517 | 520 | -1.14% | 101,000 | 72億8364万 | -5.63% | - | 5.7 |
12/18 | 536 | 539 | 519 | 526 | -2.59% | 147,000 | 73億6768万 | -5.05% | - | 5.76 |
12/15 | 558 | 560 | 537 | 540 | -4.59% | 126,100 | 75億6378万 | -3.23% | - | 5.92 |
12/14 | 561 | 572 | 555 | 566 | +0.35% | 72,900 | 79億2796万 | +0.89% | - | 6.2 |
12/13 | 577 | 579 | 559 | 564 | -2.42% | 75,400 | 78億9994万 | 0% | - | 6.18 |
12/12 | 564 | 578 | 556 | 578 | +1.94% | 112,000 | 80億9604万 | +2.3% | - | 6.33 |
12/11 | 551 | 575 | 547 | 567 | +2.72% | 171,200 | 79億4196万 | +0.18% | - | 6.21 |
12/08 | 544 | 555 | 540 | 552 | +0.73% | 108,200 | 77億3186万 | -2.65% | - | 6.05 |
12/07 | 531 | 553 | 525 | 548 | +3.59% | 123,800 | 76億7583万 | -3.52% | - | 6.01 |
12/06 | 529 | 543 | 523 | 529 | 0% | 122,400 | 74億970万 | -7.36% | - | 5.8 |
12/05 | 531 | 555 | 518 | 529 | -1.49% | 248,300 | 74億970万 | -7.68% | - | 5.8 |
12/04 | 534 | 556 | 532 | 537 | +1.51% | 391,400 | 75億2175万 | -6.61% | - | 5.89 |
12/01 | 504 | 534 | 501 | 529 | +2.52% | 233,800 | 74億970万 | -8.32% | - | 5.8 |
11/30 | 532 | 532 | 516 | 516 | -1.71% | 159,900 | 72億2761万 | -10.88% | - | 5.66 |
11/29 | 526 | 542 | 523 | 525 | -1.5% | 188,900 | 73億5367万 | -9.79% | - | 5.75 |
11/28 | 551 | 555 | 528 | 533 | -3.44% | 214,500 | 74億6573万 | -8.89% | - | 5.84 |
11/27 | 549 | 559 | 546 | 552 | +0.73% | 92,100 | 77億3186万 | -5.96% | - | 6.05 |
11/24 | 562 | 566 | 533 | 548 | -2.49% | 197,600 | 76億7583万 | -6.96% | - | 6.01 |
11/22 | 574 | 581 | 555 | 562 | -2.26% | 213,200 | 78億7193万 | -5.07% | - | 6.16 |
11/21 | 600 | 600 | 570 | 575 | -3.52% | 167,300 | 80億5402万 | -3.52% | - | 6.3 |
11/20 | 602 | 610 | 590 | 596 | +2.23% | 153,000 | 83億4817万 | +0.17% | - | 6.53 |
11/17 | 576 | 584 | 571 | 583 | +2.1% | 47,500 | 81億6608万 | -1.85% | - | 6.39 |
11/16 | 558 | 579 | 557 | 571 | +2.7% | 88,100 | 79億9799万 | -3.71% | - | 6.26 |
11/15 | 584 | 591 | 552 | 556 | -4.63% | 163,300 | 77億8789万 | -6.24% | - | 6.09 |
11/14 | 600 | 603 | 582 | 583 | -2.35% | 102,900 | 81億6608万 | -1.69% | - | 6.39 |
11/13 | 611 | 615 | 594 | 597 | -2.13% | 138,000 | 83億6217万 | +0.67% | - | 6.54 |
11/10 | 600 | 615 | 595 | 610 | -3.02% | 203,100 | 85億4427万 | +3.04% | - | 6.69 |
11/09 | 634 | 665 | 596 | 629 | +0.64% | 674,400 | 88億1040万 | +6.61% | - | 6.89 |
11/08 | 592 | 635 | 588 | 625 | +4.69% | 269,800 | 87億5437万 | +6.29% | - | 6.85 |
11/07 | 599 | 607 | 587 | 597 | -0.33% | 116,600 | 83億6217万 | +2.05% | - | 6.54 |
11/06 | 595 | 639 | 580 | 599 | +1.87% | 551,300 | 83億9019万 | +2.57% | - | 6.56 |
11/02 | 594 | 601 | 587 | 588 | -1.01% | 46,100 | 82億3611万 | +1.03% | - | 6.44 |
11/01 | 607 | 608 | 592 | 594 | -1.82% | 63,700 | 83億2015万 | +2.24% | - | 6.51 |