株価チャート
2017/11/21~2018/04/18
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 |
04/18 | 667 | 672 | 663 | 669 | +0.6% | 133,200 | 441億8152万 | +3.08% | 11.66 | 0.79 |
04/17 | 659 | 673 | 658 | 665 | +0.61% | 129,000 | 439億1736万 | +2.47% | 11.59 | 0.78 |
04/16 | 659 | 661 | 654 | 661 | +0.15% | 83,600 | 436億5319万 | +1.69% | 11.52 | 0.78 |
04/13 | 660 | 664 | 654 | 660 | +0.3% | 83,300 | 435億8715万 | +1.54% | 11.5 | 0.77 |
04/12 | 656 | 663 | 656 | 658 | -0.45% | 74,900 | 434億5507万 | +1.23% | 11.46 | 0.77 |
04/11 | 642 | 665 | 641 | 661 | +1.54% | 234,700 | 436億5319万 | +1.54% | 11.52 | 0.78 |
04/10 | 646 | 654 | 644 | 651 | +0.77% | 108,500 | 429億9278万 | 0% | 11.34 | 0.76 |
04/09 | 646 | 647 | 641 | 646 | 0% | 108,800 | 426億6258万 | -0.92% | 11.26 | 0.76 |
04/06 | 648 | 651 | 645 | 646 | +0.31% | 63,900 | 426億6258万 | -1.07% | 11.26 | 0.76 |
04/05 | 646 | 649 | 642 | 644 | 0% | 66,400 | 425億3049万 | -1.68% | 11.22 | 0.76 |
04/04 | 644 | 648 | 640 | 644 | +0.78% | 71,300 | 425億3049万 | -1.98% | 11.22 | 0.76 |
04/03 | 639 | 646 | 633 | 639 | 0% | 86,500 | 422億29万 | -3.03% | 11.13 | 0.75 |
04/02 | 650 | 652 | 639 | 639 | -0.78% | 75,800 | 422億29万 | -3.18% | 11.13 | 0.75 |
03/30 | 645 | 652 | 642 | 644 | -0.31% | 101,000 | 425億3049万 | -2.72% | 11.22 | 0.76 |
03/29 | 644 | 647 | 637 | 646 | +0.47% | 134,600 | 426億6258万 | -2.56% | 11.26 | 0.76 |
03/28 | 626 | 644 | 626 | 643 | +1.58% | 99,700 | 424億6445万 | -3.31% | 11.2 | 0.75 |
03/27 | 627 | 633 | 623 | 633 | +1.44% | 99,800 | 418億404万 | -4.95% | 11.03 | 0.74 |
03/26 | 623 | 628 | 615 | 624 | -0.79% | 152,200 | 412億967万 | -6.59% | 10.87 | 0.73 |
03/23 | 646 | 651 | 625 | 629 | -5.27% | 212,100 | 415億3988万 | -6.12% | 10.96 | 0.74 |
03/22 | 653 | 666 | 652 | 664 | +2.31% | 212,800 | 438億5132万 | -0.9% | 11.57 | 0.78 |
03/20 | 640 | 651 | 638 | 649 | +0.93% | 100,800 | 428億6070万 | -3.13% | 11.31 | 0.76 |
03/19 | 651 | 658 | 641 | 643 | -1.53% | 108,600 | 424億6445万 | -4.03% | 11.2 | 0.75 |
03/16 | 658 | 659 | 650 | 653 | -0.76% | 92,300 | 431億2486万 | -2.68% | 11.38 | 0.77 |
03/15 | 661 | 663 | 652 | 658 | -1.2% | 103,600 | 434億5507万 | -2.08% | 11.46 | 0.77 |
03/14 | 666 | 669 | 662 | 666 | -0.75% | 85,200 | 439億8340万 | -0.89% | 11.6 | 0.78 |
03/13 | 669 | 672 | 665 | 671 | +0.3% | 83,300 | 443億1360万 | -0.15% | 11.69 | 0.79 |
03/12 | 664 | 673 | 664 | 669 | +1.06% | 82,100 | 441億8152万 | -0.59% | 11.66 | 0.79 |
03/09 | 672 | 676 | 660 | 662 | -0.9% | 151,100 | 437億1923万 | -1.93% | 11.53 | 0.78 |
03/08 | 674 | 676 | 666 | 668 | -0.74% | 113,000 | 441億1548万 | -1.33% | 11.64 | 0.78 |
03/07 | 680 | 680 | 671 | 673 | -1.03% | 166,400 | 444億4569万 | -0.88% | 11.73 | 0.79 |
03/06 | 672 | 686 | 671 | 680 | +1.8% | 160,200 | 449億797万 | 0% | 11.85 | 0.8 |
03/05 | 675 | 680 | 664 | 668 | -1.62% | 183,300 | 441億1548万 | -1.91% | 11.64 | 0.78 |
03/02 | 673 | 684 | 673 | 679 | -1.16% | 188,000 | 448億4193万 | -0.44% | 11.83 | 0.8 |
03/01 | 687 | 693 | 679 | 687 | 0% | 170,300 | 453億7026万 | +0.59% | 11.97 | 0.81 |
02/28 | 685 | 692 | 683 | 687 | -0.43% | 200,800 | 453億7026万 | +0.44% | 11.97 | 0.81 |
02/27 | 689 | 692 | 678 | 690 | +1.02% | 196,800 | 455億6839万 | +0.73% | 12.02 | 0.81 |
02/26 | 688 | 690 | 681 | 683 | +0.29% | 122,300 | 451億610万 | -0.29% | 11.9 | 0.8 |
02/23 | 675 | 685 | 675 | 681 | +0.89% | 191,600 | 449億7402万 | -0.58% | 11.86 | 0.8 |
02/22 | 676 | 679 | 669 | 675 | -0.74% | 108,800 | 445億7777万 | -1.6% | 11.76 | 0.79 |
02/21 | 682 | 682 | 673 | 680 | +0.15% | 133,100 | 449億797万 | -1.02% | 11.85 | 0.8 |
02/20 | 680 | 683 | 673 | 679 | -0.15% | 157,100 | 448億4193万 | -1.45% | 11.83 | 0.8 |
02/19 | 670 | 681 | 669 | 680 | +2.41% | 145,000 | 449億797万 | -1.59% | 11.85 | 0.8 |
02/16 | 657 | 670 | 655 | 664 | +2% | 188,900 | 438億5132万 | -4.18% | 11.57 | 0.78 |
02/15 | 653 | 656 | 647 | 651 | +0.46% | 179,100 | 429億9278万 | -6.33% | 11.34 | 0.76 |
02/14 | 661 | 665 | 645 | 648 | -1.97% | 136,100 | 427億9466万 | -7.03% | 11.29 | 0.76 |
02/13 | 668 | 669 | 659 | 661 | +0.15% | 199,300 | 436億5319万 | -5.57% | 11.52 | 0.78 |
02/09 | 650 | 661 | 649 | 660 | -1.49% | 214,100 | 435億8715万 | -5.98% | 11.5 | 0.77 |
02/08 | 671 | 680 | 666 | 670 | 0% | 155,400 | 442億4756万 | -4.83% | 11.67 | 0.79 |
02/07 | 686 | 696 | 670 | 670 | +2.13% | 286,800 | 442億4756万 | -5.1% | 11.67 | 0.79 |
02/06 | 680 | 684 | 641 | 656 | -6.55% | 652,500 | 433億2299万 | -7.34% | 11.43 | 0.77 |
02/05 | 708 | 714 | 698 | 702 | -2.36% | 290,700 | 463億6088万 | -1.27% | 12.23 | 0.82 |
02/02 | 716 | 723 | 712 | 719 | +0.42% | 157,100 | 474億8358万 | +1.27% | 12.53 | 0.84 |
02/01 | 707 | 716 | 705 | 716 | +1.56% | 238,000 | 472億8546万 | +0.99% | 12.47 | 0.84 |
01/31 | 704 | 707 | 700 | 705 | +0.14% | 289,500 | 465億5900万 | -0.42% | 12.28 | 0.83 |
01/30 | 709 | 710 | 697 | 704 | -0.71% | 266,900 | 464億9296万 | -0.56% | 12.27 | 0.83 |
01/29 | 704 | 713 | 701 | 709 | +0.71% | 200,000 | 468億2317万 | +0.14% | 12.35 | 0.83 |
01/26 | 705 | 709 | 704 | 704 | -0.14% | 142,200 | 464億9296万 | -0.42% | 12.27 | 0.83 |
01/25 | 701 | 708 | 699 | 705 | +0.14% | 251,000 | 465億5900万 | -0.28% | 12.28 | 0.83 |
01/24 | 702 | 708 | 700 | 704 | +0.43% | 168,600 | 464億9296万 | -0.42% | 12.27 | 0.83 |
01/23 | 696 | 706 | 696 | 701 | +0.86% | 184,300 | 462億9484万 | -0.85% | 12.21 | 0.82 |
01/22 | 687 | 695 | 684 | 695 | +1.16% | 247,000 | 458億9859万 | -1.7% | 12.11 | 0.82 |
01/19 | 695 | 697 | 685 | 687 | -1.15% | 284,000 | 453億7026万 | -2.83% | 11.97 | 0.81 |
01/18 | 716 | 717 | 694 | 695 | -2.52% | 485,900 | 458億9859万 | -1.7% | 12.11 | 0.82 |
01/17 | 723 | 728 | 713 | 713 | -1.25% | 369,000 | 470億8733万 | +0.85% | 12.42 | 0.84 |
01/16 | 748 | 749 | 722 | 722 | -3.09% | 510,600 | 476億8170万 | +2.27% | 12.58 | 0.85 |
01/15 | 723 | 745 | 717 | 745 | +4.63% | 1,195,900 | 492億65万 | +5.67% | 12.98 | 0.87 |
01/12 | 715 | 717 | 712 | 712 | -0.28% | 224,000 | 470億2129万 | +1.28% | 12.4 | 0.84 |
01/11 | 717 | 718 | 710 | 714 | -0.42% | 208,300 | 471億5337万 | +1.71% | 12.44 | 0.84 |
01/10 | 714 | 719 | 712 | 717 | 0% | 161,600 | 473億5150万 | +2.28% | 12.49 | 0.84 |
01/09 | 713 | 719 | 710 | 717 | +0.99% | 161,400 | 473億5150万 | +2.43% | 12.49 | 0.84 |
01/05 | 716 | 716 | 708 | 710 | -0.84% | 180,300 | 468億8921万 | +1.57% | 12.37 | 0.83 |
01/04 | 722 | 725 | 713 | 716 | -0.42% | 215,700 | 472億8546万 | +2.58% | 12.47 | 0.84 |
2017 |
12/29 | 713 | 720 | 711 | 719 | +0.98% | 148,900 | 474億8358万 | +3.01% | 12.53 | 0.84 |
12/28 | 718 | 719 | 708 | 712 | -1.11% | 201,700 | 470億2129万 | +2.01% | 12.4 | 0.84 |
12/27 | 693 | 720 | 693 | 720 | +4.05% | 519,700 | 475億4962万 | +3.15% | 12.54 | 0.85 |
12/26 | 692 | 696 | 690 | 692 | -0.14% | 295,500 | 457億47万 | -0.72% | 12.06 | 0.81 |
12/25 | 700 | 701 | 690 | 693 | -0.72% | 299,200 | 457億6651万 | -0.72% | 12.07 | 0.81 |
12/22 | 700 | 709 | 698 | 698 | -0.85% | 224,900 | 460億9672万 | 0% | 12.16 | 0.82 |
12/21 | 691 | 705 | 690 | 704 | +1.59% | 254,400 | 464億9296万 | +0.86% | 12.27 | 0.83 |
12/20 | 690 | 694 | 689 | 693 | -0.29% | 197,800 | 457億6651万 | -0.57% | 12.07 | 0.81 |
12/19 | 695 | 698 | 691 | 695 | -0.29% | 197,500 | 458億9859万 | -0.43% | 12.11 | 0.82 |
12/18 | 700 | 701 | 695 | 697 | +0.14% | 211,300 | 460億3067万 | -0.29% | 12.14 | 0.82 |
12/15 | 704 | 704 | 695 | 696 | -1.14% | 250,700 | 459億6463万 | -0.57% | 12.13 | 0.82 |
12/14 | 705 | 709 | 698 | 704 | -0.28% | 194,300 | 464億9296万 | +0.28% | 12.27 | 0.83 |
12/13 | 702 | 711 | 701 | 706 | +1% | 313,900 | 466億2504万 | +0.43% | 12.3 | 0.83 |
12/12 | 696 | 702 | 692 | 699 | +0.14% | 328,400 | 461億6276万 | -0.85% | 12.18 | 0.82 |
12/11 | 690 | 699 | 689 | 698 | +0.72% | 174,800 | 460億9672万 | -1.27% | 12.16 | 0.82 |
12/08 | 685 | 695 | 685 | 693 | +0.58% | 210,700 | 457億6651万 | -2.26% | 12.07 | 0.81 |
12/07 | 695 | 696 | 683 | 689 | -0.72% | 382,700 | 455億235万 | -3.09% | 12 | 0.81 |
12/06 | 694 | 703 | 692 | 694 | +0.58% | 341,000 | 458億3255万 | -2.8% | 12.09 | 0.81 |
12/05 | 683 | 692 | 679 | 690 | +1.17% | 240,600 | 455億6839万 | -3.77% | 12.02 | 0.81 |
12/04 | 683 | 694 | 682 | 682 | -0.15% | 260,800 | 450億4006万 | -5.28% | 11.88 | 0.8 |
12/01 | 691 | 693 | 682 | 683 | -1.16% | 338,100 | 451億610万 | -5.53% | 11.9 | 0.8 |
11/30 | 695 | 700 | 688 | 691 | -0.72% | 261,800 | 456億3443万 | -4.82% | 15.25 | 0.81 |
11/29 | 692 | 699 | 692 | 696 | +0.14% | 333,900 | 459億6463万 | -4.66% | 15.36 | 0.82 |
11/28 | 697 | 704 | 694 | 695 | -1.97% | 532,400 | 458億9859万 | -5.05% | 15.34 | 0.82 |
11/27 | 718 | 718 | 704 | 709 | -0.98% | 1,044,200 | 468億2317万 | -3.8% | 15.65 | 0.83 |
11/24 | 717 | 723 | 714 | 716 | +0.42% | 376,900 | 472億8546万 | -3.5% | 15.81 | 0.84 |
11/22 | 709 | 716 | 706 | 713 | +0.85% | 311,500 | 470億8733万 | -4.55% | 15.74 | 0.84 |
11/21 | 704 | 711 | 700 | 707 | +0.86% | 350,700 | 466億9109万 | -5.98% | 15.61 | 0.83 |