株価チャート
2017/12/13~2018/05/14
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 |
05/14 | 360 | 360 | 349 | 350 | -2.78% | 318,100 | 62億1831万 | -1.96% | - | 10.57 |
05/11 | 360 | 368 | 358 | 360 | 0% | 371,100 | 63億9597万 | +1.12% | - | 10.87 |
05/10 | 362 | 370 | 360 | 360 | -1.1% | 335,900 | 63億9597万 | +1.69% | - | 10.87 |
05/09 | 357 | 365 | 356 | 364 | +0.83% | 269,100 | 64億6704万 | +3.12% | - | 10.99 |
05/08 | 371 | 375 | 360 | 361 | -1.9% | 378,000 | 64億1374万 | +2.85% | - | 10.9 |
05/07 | 360 | 368 | 356 | 368 | +2.22% | 374,200 | 65億3810万 | +5.44% | - | 11.11 |
05/02 | 355 | 369 | 355 | 360 | +0.28% | 366,700 | 63億9597万 | +3.75% | - | 10.87 |
05/01 | 360 | 366 | 355 | 359 | +0.56% | 375,300 | 63億7820万 | +4.06% | - | 10.84 |
04/27 | 351 | 359 | 340 | 357 | +1.13% | 552,600 | 63億4267万 | +4.39% | - | 10.78 |
04/26 | 360 | 368 | 350 | 353 | -2.75% | 541,200 | 59億1860万 | +3.82% | - | 10.06 |
04/25 | 366 | 371 | 361 | 363 | +0.55% | 321,200 | 60億8627万 | +6.76% | - | 10.34 |
04/24 | 352 | 377 | 351 | 361 | +2.27% | 588,600 | 60億5274万 | +6.8% | - | 10.29 |
04/23 | 361 | 368 | 347 | 353 | -3.29% | 638,100 | 59億1860万 | +4.75% | - | 10.06 |
04/20 | 363 | 376 | 355 | 365 | -0.54% | 607,700 | 61億1980万 | +8.96% | - | 10.4 |
04/19 | 389 | 394 | 367 | 367 | -3.17% | 1,074,400 | 61億5334万 | +9.88% | - | 10.46 |
04/18 | 380 | 382 | 368 | 379 | -0.52% | 409,200 | 63億5454万 | +13.81% | - | 10.8 |
04/17 | 390 | 390 | 359 | 381 | +1.33% | 1,252,900 | 63億8807万 | +15.11% | - | 10.86 |
04/16 | 382 | 396 | 366 | 376 | +1.35% | 1,969,400 | 63億424万 | +14.29% | - | 10.71 |
04/13 | 345 | 375 | 343 | 371 | +10.09% | 2,300,700 | 62億2040万 | +13.46% | - | 10.57 |
04/12 | 335 | 343 | 330 | 337 | +1.81% | 367,000 | 56億5034万 | +4.01% | - | 9.6 |
04/11 | 346 | 347 | 326 | 331 | -3.5% | 656,500 | 55億4974万 | +2.48% | - | 9.43 |
04/10 | 340 | 351 | 328 | 343 | -3.11% | 984,800 | 57億5094万 | +6.19% | - | 9.77 |
04/09 | 338 | 363 | 334 | 354 | +5.36% | 1,351,100 | 59億3537万 | +9.94% | - | 10.09 |
04/06 | 327 | 337 | 319 | 336 | +4.67% | 779,600 | 56億3357万 | +4.67% | - | 9.57 |
04/05 | 325 | 329 | 320 | 321 | -0.62% | 276,700 | 53億8207万 | +0.31% | - | 9.15 |
04/04 | 332 | 332 | 318 | 323 | +2.87% | 484,500 | 54億1561万 | +0.62% | - | 9.2 |
04/03 | 318 | 320 | 303 | 314 | -1.88% | 475,200 | 52億6471万 | -2.48% | - | 8.95 |
04/02 | 324 | 342 | 320 | 320 | -1.54% | 527,100 | 53億6531万 | -0.93% | - | 9.12 |
03/30 | 317 | 354 | 316 | 325 | +3.5% | 1,379,700 | 54億4914万 | +0.31% | - | 9.26 |
03/29 | 305 | 323 | 305 | 314 | +2.61% | 275,300 | 52億6471万 | -3.38% | - | 8.95 |
03/28 | 309 | 314 | 302 | 306 | +0.33% | 203,500 | 51億3057万 | -6.13% | - | 8.72 |
03/27 | 306 | 311 | 301 | 305 | +1.33% | 228,100 | 51億1381万 | -7.01% | - | 8.69 |
03/26 | 303 | 306 | 289 | 301 | -3.53% | 289,800 | 50億4674万 | -8.79% | - | 8.58 |
03/23 | 324 | 331 | 307 | 312 | -6.02% | 613,900 | 52億3117万 | -5.74% | - | 8.89 |
03/22 | 330 | 334 | 327 | 332 | +0.61% | 283,300 | 55億6651万 | +0.3% | - | 9.46 |
03/20 | 317 | 334 | 317 | 330 | +2.8% | 276,000 | 55億3297万 | 0% | - | 9.4 |
03/19 | 322 | 340 | 317 | 321 | 0% | 315,400 | 53億8207万 | -2.43% | - | 9.15 |
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 |