株価チャート
2017/10/19~2018/03/16
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 |
03/16 | 331 | 332 | 320 | 321 | -3.02% | 234,800 | 53億8207万 | -2.43% | - | 9.15 |
03/15 | 334 | 335 | 326 | 331 | -0.6% | 243,800 | 55億4974万 | +0.61% | - | 9.43 |
03/14 | 337 | 337 | 323 | 333 | -0.6% | 340,400 | 55億8327万 | +1.22% | - | 9.49 |
03/13 | 332 | 341 | 328 | 335 | +0.9% | 320,900 | 56億1681万 | +2.13% | - | 9.55 |
03/12 | 313 | 351 | 313 | 332 | +5.4% | 1,076,100 | 55億6651万 | +0.61% | - | 9.46 |
03/09 | 314 | 316 | 311 | 315 | +0.96% | 126,600 | 52億8147万 | -5.12% | - | 8.98 |
03/08 | 315 | 318 | 310 | 312 | -1.58% | 125,200 | 52億3117万 | -7.14% | - | 8.89 |
03/07 | 320 | 320 | 313 | 317 | -0.63% | 110,000 | 53億1501万 | -6.49% | - | 9.03 |
03/06 | 319 | 328 | 316 | 319 | +1.92% | 104,400 | 53億4854万 | -6.73% | - | 9.09 |
03/05 | 319 | 344 | 309 | 313 | -3.99% | 353,800 | 52億4794万 | -9.01% | - | 8.92 |
03/02 | 329 | 329 | 318 | 326 | -2.1% | 152,700 | 54億6591万 | -6.05% | - | 9.29 |
03/01 | 340 | 341 | 332 | 333 | -2.35% | 178,800 | 55億8327万 | -4.31% | - | 9.49 |
02/28 | 339 | 345 | 335 | 341 | +0.29% | 191,700 | 57億1741万 | -2.57% | - | 9.72 |
02/27 | 343 | 344 | 335 | 340 | -0.87% | 299,100 | 57億64万 | -3.41% | - | 9.69 |
02/26 | 342 | 345 | 336 | 343 | +1.18% | 170,200 | 57億5094万 | -2.83% | - | 9.77 |
02/23 | 351 | 351 | 335 | 339 | -1.17% | 241,700 | 56億8387万 | -4.51% | - | 9.66 |
02/22 | 353 | 353 | 337 | 343 | -2% | 270,300 | 57億5094万 | -3.92% | - | 9.77 |
02/21 | 365 | 365 | 348 | 350 | -1.96% | 305,000 | 54億3081万 | -2.23% | - | 9.23 |
02/20 | 343 | 360 | 343 | 357 | +2.59% | 396,700 | 55億3942万 | -0.83% | - | 9.41 |
02/19 | 327 | 349 | 326 | 348 | +5.78% | 417,100 | 53億9977万 | -3.87% | - | 9.18 |
02/16 | 318 | 330 | 317 | 329 | +2.81% | 307,000 | 51億496万 | -9.62% | - | 8.68 |
02/15 | 292 | 340 | 285 | 320 | +7.74% | 770,800 | 49億6531万 | -12.81% | - | 8.44 |
02/14 | 305 | 309 | 290 | 297 | -3.26% | 401,400 | 46億843万 | -19.95% | - | 7.83 |
02/13 | 321 | 327 | 297 | 307 | -3.15% | 416,800 | 47億6359万 | -18.35% | - | 8.1 |
02/09 | 290 | 329 | 288 | 317 | -1.55% | 622,200 | 49億1876万 | -16.58% | - | 8.36 |
02/08 | 329 | 335 | 314 | 322 | -1.23% | 499,200 | 49億9634万 | -15.93% | - | 8.49 |
02/07 | 339 | 356 | 314 | 326 | +0.93% | 757,400 | 50億5841万 | -15.32% | - | 8.6 |
02/06 | 310 | 350 | 294 | 323 | -13.64% | 1,870,700 | 50億1186万 | -16.75% | - | 8.52 |
02/05 | 367 | 379 | 367 | 374 | -3.36% | 670,600 | 58億320万 | -4.35% | - | 9.86 |
02/02 | 406 | 406 | 384 | 387 | -4.68% | 725,300 | 60億492万 | -1.02% | - | 10.21 |
02/01 | 415 | 419 | 389 | 406 | +1.25% | 2,111,000 | 62億9973万 | +3.57% | - | 10.71 |
01/31 | 375 | 401 | 374 | 401 | +5.53% | 1,130,200 | 62億2215万 | +2.04% | - | 10.57 |
01/30 | 376 | 380 | 373 | 380 | +1.33% | 391,200 | 58億9630万 | -3.06% | - | 10.02 |
01/29 | 380 | 381 | 372 | 375 | -1.57% | 384,900 | 58億1872万 | -4.34% | - | 9.89 |
01/26 | 385 | 385 | 378 | 381 | +2.42% | 463,000 | 59億1182万 | -2.81% | - | 10.05 |
01/25 | 368 | 376 | 368 | 372 | -0.53% | 381,000 | 57億7217万 | -4.86% | - | 9.81 |
01/24 | 382 | 384 | 372 | 374 | -1.58% | 474,300 | 58億320万 | -4.1% | - | 9.86 |
01/23 | 383 | 386 | 379 | 380 | -0.26% | 334,300 | 58億9630万 | -2.31% | - | 10.02 |
01/22 | 390 | 400 | 377 | 381 | -0.52% | 967,700 | 59億1182万 | -1.8% | - | 10.05 |
01/19 | 395 | 395 | 377 | 383 | -3.04% | 594,600 | 59億4285万 | -1.03% | - | 10.1 |
01/18 | 380 | 399 | 377 | 395 | +5.33% | 781,000 | 61億2905万 | +2.07% | - | 10.42 |
01/17 | 373 | 385 | 370 | 375 | -3.1% | 684,300 | 58億1872万 | -3.1% | - | 9.89 |
01/16 | 404 | 405 | 385 | 387 | -3.73% | 777,800 | 60億492万 | -0.26% | - | 10.21 |
01/15 | 406 | 407 | 396 | 402 | -1.71% | 629,100 | 62億3767万 | +3.61% | - | 10.6 |
01/12 | 413 | 419 | 407 | 409 | +0.74% | 496,100 | 63億4628万 | +5.41% | - | 10.79 |
01/11 | 410 | 415 | 402 | 406 | -3.33% | 916,700 | 62億9973万 | +4.91% | - | 10.71 |
01/10 | 406 | 430 | 401 | 420 | +3.45% | 1,696,000 | 65億1697万 | +8.25% | - | 11.08 |
01/09 | 429 | 431 | 404 | 406 | -1.93% | 1,724,400 | 62億9973万 | +4.64% | - | 10.71 |
01/05 | 395 | 423 | 385 | 414 | +3.5% | 1,637,900 | 64億2387万 | +6.7% | - | 10.92 |
01/04 | 380 | 405 | 366 | 400 | +5.82% | 805,600 | 62億664万 | +3.09% | - | 10.55 |
2017 |
12/29 | 380 | 383 | 367 | 378 | -2.07% | 509,300 | 58億6527万 | -2.83% | - | 8.23 |
12/28 | 395 | 400 | 385 | 386 | -2.03% | 408,500 | 59億8940万 | -1.03% | - | 8.4 |
12/27 | 391 | 400 | 381 | 394 | +0.51% | 370,000 | 61億1354万 | +0.51% | - | 8.57 |
12/26 | 390 | 405 | 386 | 392 | -2.49% | 856,400 | 60億8250万 | +0.26% | - | 8.53 |
12/25 | 416 | 436 | 397 | 402 | -7.59% | 2,146,800 | 62億3767万 | +2.81% | - | 8.75 |
12/22 | 426 | 437 | 408 | 435 | +14.17% | 3,868,800 | 67億4972万 | +11.54% | - | 9.47 |
12/21 | 363 | 393 | 355 | 381 | +5.25% | 1,466,800 | 54億1271万 | -2.31% | - | 7.59 |
12/20 | 376 | 380 | 358 | 362 | -6.22% | 721,500 | 51億4278万 | -7.65% | - | 7.21 |
12/19 | 366 | 391 | 360 | 386 | +11.88% | 2,004,900 | 54億8374万 | -3.02% | - | 7.69 |
12/18 | 354 | 354 | 344 | 345 | -2.27% | 347,900 | 49億127万 | -14.18% | - | 6.87 |
12/15 | 350 | 357 | 342 | 353 | +0.28% | 379,800 | 50億1492万 | -13.27% | - | 7.03 |
12/14 | 355 | 364 | 346 | 352 | -0.85% | 514,300 | 50億72万 | -14.36% | - | 7.01 |
12/13 | 344 | 361 | 342 | 355 | -1.93% | 1,003,800 | 50億4334万 | -14.25% | - | 7.07 |
12/12 | 372 | 379 | 362 | 362 | -3.21% | 544,900 | 51億4278万 | -13.19% | - | 7.21 |
12/11 | 392 | 392 | 370 | 374 | -4.59% | 758,600 | 53億1326万 | -10.53% | - | 7.45 |
12/08 | 399 | 406 | 391 | 392 | -2.24% | 353,900 | 55億6898万 | -6.44% | - | 7.81 |
12/07 | 392 | 412 | 377 | 401 | +4.43% | 885,900 | 56億9684万 | -3.84% | - | 7.99 |
12/06 | 395 | 401 | 376 | 384 | -3.76% | 802,400 | 54億5533万 | -7.47% | - | 7.65 |
12/05 | 400 | 405 | 392 | 399 | -1.97% | 557,800 | 56億6843万 | -3.62% | - | 7.95 |
12/04 | 425 | 425 | 407 | 407 | -3.1% | 657,200 | 57億8208万 | -1.45% | - | 8.11 |
12/01 | 420 | 437 | 412 | 420 | -1.18% | 1,393,600 | 59億6677万 | +2.19% | - | 8.37 |
11/30 | 400 | 425 | 380 | 425 | +6.52% | 1,342,800 | 60億3780万 | +4.68% | - | 8.47 |
11/29 | 402 | 414 | 392 | 399 | -3.62% | 1,116,500 | 56億6843万 | -0.75% | - | 7.95 |
11/28 | 423 | 424 | 401 | 414 | -2.59% | 866,300 | 58億8153万 | +4.28% | - | 8.25 |
11/27 | 426 | 429 | 412 | 425 | +2.91% | 1,037,600 | 60億3780万 | +8.7% | - | 8.47 |
11/24 | 460 | 462 | 410 | 413 | -1.9% | 3,373,000 | 58億6732万 | +7.55% | - | 8.23 |
11/22 | 386 | 447 | 385 | 421 | +10.21% | 3,986,800 | 59億8097万 | +11.67% | - | 8.39 |
11/21 | 380 | 386 | 362 | 382 | +0.26% | 1,751,200 | 47億5842万 | +2.96% | - | 6.67 |
11/20 | 385 | 397 | 377 | 381 | -2.31% | 1,220,900 | 47億4596万 | +4.38% | - | 6.66 |
11/17 | 415 | 415 | 369 | 390 | -7.14% | 3,538,400 | 48億5807万 | +8.33% | - | 6.81 |
11/16 | 450 | 453 | 390 | 420 | -4.98% | 2,581,900 | 52億3177万 | +18.31% | - | 7.34 |
11/15 | 475 | 506 | 401 | 442 | -11.78% | 3,984,000 | 55億581万 | +27.01% | - | 7.72 |
11/14 | 496 | 510 | 471 | 501 | +1.01% | 2,976,700 | 62億4075万 | +46.92% | - | 8.75 |
11/13 | 500 | 523 | 489 | 496 | +4.42% | 3,510,600 | 61億7847万 | +49.85% | - | 8.66 |
11/10 | 430 | 477 | 425 | 475 | +9.7% | 2,711,500 | 59億1688万 | +47.52% | - | 8.3 |
11/09 | 420 | 464 | 419 | 433 | +1.17% | 2,876,100 | 53億9370万 | +38.34% | - | 7.56 |
11/08 | 432 | 457 | 413 | 428 | -2.73% | 2,453,400 | 53億3142万 | +39.87% | - | 7.48 |
11/07 | 393 | 452 | 381 | 440 | +10.28% | 3,921,700 | 54億8090万 | +47.16% | - | 7.69 |
11/06 | 403 | 415 | 350 | 399 | +2.57% | 2,778,300 | 49億7018万 | +36.64% | - | 6.97 |
11/02 | 364 | 402 | 353 | 389 | +13.41% | 3,503,200 | 48億4561万 | +35.54% | - | 6.8 |
11/01 | 349 | 350 | 336 | 343 | -3.92% | 453,100 | 42億7261万 | +21.63% | - | 5.99 |
10/31 | 349 | 368 | 326 | 357 | +4.39% | 1,457,100 | 44億4700万 | +27.96% | - | 6.24 |
10/30 | 385 | 395 | 340 | 342 | -8.8% | 1,640,900 | 42億6015万 | +24.36% | - | 5.97 |
10/27 | 382 | 407 | 361 | 375 | +4.46% | 4,434,200 | 46億7122万 | +38.38% | - | 6.55 |
10/26 | 315 | 374 | 315 | 359 | +14.7% | 3,227,800 | 44億7191万 | +34.46% | - | 6.27 |
10/25 | 309 | 318 | 295 | 313 | +1.29% | 772,000 | 38億9891万 | +19.01% | - | 5.47 |
10/24 | 304 | 327 | 295 | 309 | +6.92% | 2,003,100 | 38億4908万 | +18.39% | - | 5.4 |
10/23 | 255 | 330 | 254 | 289 | +14.68% | 3,817,900 | 35億9995万 | +11.58% | - | 5.05 |
10/20 | 250 | 252 | 245 | 252 | +0.8% | 101,900 | 31億3906万 | -2.33% | - | 4.4 |
10/19 | 250 | 251 | 249 | 250 | +0.4% | 27,800 | 31億1415万 | -3.1% | - | 4.37 |