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 | 179 | 181 | 179 | 181 | 0% | 5,300 | 36億6273万 | -3.21% | 53.5 | 1 |
03/29 | 180 | 181 | 179 | 181 | -0.55% | 3,300 | 36億6273万 | -3.72% | 53.5 | 1 |
03/28 | 179 | 182 | 179 | 182 | 0% | 5,800 | 36億8296万 | -3.19% | 53.79 | 1 |
03/27 | 181 | 183 | 180 | 182 | 0% | 13,600 | 36億8296万 | -3.7% | 53.79 | 1 |
03/26 | 182 | 184 | 182 | 182 | -0.55% | 6,200 | 36億8296万 | -3.7% | 53.79 | 1 |
03/23 | 183 | 184 | 183 | 183 | -1.08% | 18,700 | 37億320万 | -3.68% | 54.09 | 1.01 |
03/22 | 185 | 187 | 185 | 185 | -1.07% | 2,200 | 37億4367万 | -2.63% | 54.68 | 1.02 |
03/20 | 185 | 189 | 184 | 187 | -1.58% | 5,200 | 37億8414万 | -1.58% | 55.27 | 1.03 |
03/19 | 187 | 190 | 185 | 190 | +1.6% | 7,000 | 38億4485万 | 0% | 56.16 | 1.05 |
03/16 | 185 | 187 | 185 | 187 | +0.54% | 7,200 | 37億8414万 | -1.58% | 55.27 | 1.03 |
03/15 | 187 | 187 | 183 | 186 | -0.53% | 9,900 | 37億6391万 | -2.62% | 54.98 | 1.03 |
03/14 | 187 | 189 | 187 | 187 | -0.53% | 1,500 | 37億8414万 | -2.09% | 55.27 | 1.03 |
03/13 | 187 | 188 | 187 | 188 | 0% | 3,700 | 38億438万 | -2.08% | 55.57 | 1.04 |
03/12 | 188 | 190 | 187 | 188 | 0% | 5,000 | 38億438万 | -2.08% | 55.57 | 1.04 |
03/09 | 187 | 190 | 187 | 188 | -1.57% | 3,000 | 38億438万 | -2.59% | 55.57 | 1.04 |
03/08 | 187 | 191 | 187 | 191 | +0.53% | 4,700 | 38億6509万 | -1.04% | 56.45 | 1.05 |
03/07 | 188 | 190 | 182 | 190 | 0% | 33,800 | 38億4485万 | -1.55% | 56.16 | 1.05 |
03/06 | 189 | 192 | 189 | 190 | +0.53% | 3,100 | 38億4485万 | -2.06% | 56.16 | 1.05 |
03/05 | 191 | 191 | 189 | 189 | -0.53% | 15,600 | 38億2462万 | -2.58% | 55.86 | 1.04 |
03/02 | 190 | 193 | 190 | 190 | 0% | 10,600 | 38億4485万 | -2.56% | 56.16 | 1.05 |
03/01 | 191 | 191 | 190 | 190 | -0.52% | 4,100 | 38億4485万 | -2.56% | 56.16 | 1.05 |
02/28 | 189 | 191 | 189 | 191 | +0.53% | 2,400 | 38億6509万 | -2.55% | 56.45 | 1.05 |
02/27 | 189 | 192 | 189 | 190 | 0% | 10,400 | 38億4485万 | -3.06% | 56.16 | 1.05 |
02/26 | 193 | 196 | 189 | 190 | -2.06% | 54,600 | 38億4485万 | -3.55% | 56.16 | 1.05 |
02/23 | 195 | 195 | 193 | 194 | -0.51% | 1,900 | 39億2580万 | -1.52% | 57.34 | 1.07 |
02/22 | 194 | 196 | 194 | 195 | +0.52% | 3,300 | 39億4603万 | -1.52% | 57.64 | 1.07 |
02/21 | 192 | 194 | 192 | 194 | 0% | 3,600 | 39億2580万 | -2.02% | 57.34 | 1.07 |
02/20 | 193 | 195 | 193 | 194 | -0.51% | 3,200 | 39億2580万 | -2.02% | 57.34 | 1.07 |
02/19 | 192 | 196 | 192 | 195 | +0.52% | 3,200 | 39億4603万 | -2.01% | 57.64 | 1.07 |
02/16 | 191 | 194 | 190 | 194 | +1.57% | 9,800 | 39億2580万 | -2.51% | 57.34 | 1.07 |
02/15 | 190 | 191 | 190 | 191 | +1.06% | 1,900 | 38億6509万 | -4.02% | 56.45 | 1.05 |
02/14 | 191 | 191 | 188 | 189 | -0.53% | 7,100 | 38億2462万 | -5.5% | 55.86 | 1.04 |
02/13 | 191 | 194 | 190 | 190 | 0% | 23,100 | 38億4485万 | -5% | 56.16 | 1.05 |
02/09 | 189 | 193 | 189 | 190 | -4.04% | 12,000 | 38億4485万 | -5.47% | 56.16 | 1.05 |
02/08 | 196 | 198 | 193 | 198 | +1.02% | 3,300 | 40億674万 | -1.49% | 58.52 | 1.09 |
02/07 | 197 | 199 | 194 | 196 | +1.03% | 10,500 | 39億6627万 | -2.49% | 57.93 | 1.08 |
02/06 | 198 | 200 | 187 | 194 | -3% | 83,600 | 39億2580万 | -3.48% | 57.34 | 1.07 |
02/05 | 200 | 200 | 198 | 200 | 0% | 45,400 | 40億4721万 | -0.5% | 59.11 | 1.1 |
02/02 | 201 | 202 | 200 | 200 | -0.5% | 7,600 | 40億4721万 | -0.5% | 59.11 | 1.1 |
02/01 | 201 | 202 | 200 | 201 | +0.5% | 9,500 | 40億6745万 | 0% | 59.41 | 1.11 |
01/31 | 200 | 201 | 200 | 200 | 0% | 8,900 | 40億4721万 | -0.5% | 59.11 | 1.1 |
01/30 | 201 | 202 | 200 | 200 | -0.5% | 30,800 | 40億4721万 | -0.5% | 59.11 | 1.1 |
01/29 | 203 | 204 | 201 | 201 | -0.5% | 17,700 | 40億6745万 | 0% | 59.41 | 1.11 |
01/26 | 203 | 203 | 201 | 202 | 0% | 11,100 | 40億8768万 | +0.5% | 59.71 | 1.11 |
01/25 | 202 | 203 | 201 | 202 | +0.5% | 5,500 | 40億8768万 | +0.5% | 59.71 | 1.11 |
01/24 | 204 | 204 | 201 | 201 | -0.5% | 19,500 | 40億6745万 | 0% | 59.41 | 1.11 |
01/23 | 206 | 206 | 202 | 202 | -0.98% | 26,100 | 40億8768万 | +0.5% | 59.71 | 1.11 |
01/22 | 203 | 207 | 203 | 204 | 0% | 25,800 | 41億2816万 | +1.49% | 60.3 | 1.12 |
01/19 | 204 | 215 | 204 | 204 | 0% | 126,100 | 41億2816万 | +1.49% | 60.3 | 1.12 |
01/18 | 203 | 204 | 202 | 204 | +0.49% | 33,700 | 41億2816万 | +1.49% | 60.3 | 1.12 |
01/17 | 203 | 203 | 202 | 203 | 0% | 2,600 | 41億792万 | +1% | 60 | 1.12 |
01/16 | 202 | 203 | 202 | 203 | 0% | 14,900 | 41億792万 | +1% | 60 | 1.12 |
01/15 | 203 | 203 | 200 | 203 | +0.5% | 14,800 | 41億792万 | +1% | 60 | 1.12 |
01/12 | 200 | 202 | 199 | 202 | +0.5% | 7,500 | 40億8768万 | +1% | 59.71 | 1.11 |
01/11 | 200 | 202 | 200 | 201 | +0.5% | 13,400 | 40億6745万 | +0.5% | 59.41 | 1.11 |
01/10 | 200 | 201 | 200 | 200 | -0.5% | 3,600 | 40億4721万 | 0% | 59.11 | 1.1 |
01/09 | 199 | 201 | 199 | 201 | 0% | 15,900 | 40億6745万 | +0.5% | 59.41 | 1.11 |
01/05 | 201 | 201 | 200 | 201 | +0.5% | 9,300 | 40億6745万 | +0.5% | 59.41 | 1.11 |
01/04 | 202 | 202 | 199 | 200 | -0.99% | 15,500 | 40億4721万 | 0% | 59.11 | 1.1 |
2017 |
12/29 | 198 | 203 | 198 | 202 | +1% | 23,700 | 40億8768万 | +1% | 59.71 | 1.11 |
12/28 | 200 | 200 | 200 | 200 | +1.01% | 1,500 | 40億4721万 | 0% | 59.11 | 1.1 |
12/27 | 200 | 200 | 198 | 198 | -1% | 3,300 | 40億674万 | -1.49% | 58.52 | 1.09 |
12/26 | 198 | 201 | 197 | 200 | +0.5% | 36,200 | 40億4721万 | -0.5% | 59.11 | 1.1 |
12/25 | 200 | 200 | 199 | 199 | +0.51% | 9,500 | 40億2698万 | -1% | 58.82 | 1.1 |
12/22 | 201 | 201 | 198 | 198 | -1.49% | 20,700 | 40億674万 | -1.49% | 58.52 | 1.09 |
12/21 | 200 | 201 | 199 | 201 | +0.5% | 9,400 | 40億6745万 | 0% | 59.41 | 1.11 |
12/20 | 200 | 200 | 199 | 200 | 0% | 29,300 | 40億4721万 | -0.5% | 59.11 | 1.1 |
12/19 | 200 | 200 | 199 | 200 | 0% | 9,200 | 40億4721万 | -0.5% | 59.11 | 1.1 |
12/18 | 201 | 202 | 200 | 200 | -0.5% | 36,600 | 40億4721万 | -0.5% | 59.11 | 1.1 |
12/15 | 202 | 202 | 201 | 201 | 0% | 6,000 | 40億6745万 | 0% | 59.41 | 1.11 |
12/14 | 201 | 202 | 201 | 201 | -0.5% | 11,100 | 40億6745万 | 0% | 59.41 | 1.11 |
12/13 | 203 | 203 | 202 | 202 | 0% | 4,100 | 40億8768万 | +0.5% | 59.71 | 1.11 |
12/12 | 202 | 203 | 202 | 202 | 0% | 8,900 | 40億8768万 | +0.5% | 59.71 | 1.11 |
12/11 | 201 | 203 | 201 | 202 | +1% | 10,000 | 40億8768万 | 0% | 59.71 | 1.11 |
12/08 | 200 | 201 | 200 | 200 | 0% | 5,500 | 40億4721万 | -0.99% | 59.11 | 1.1 |
12/07 | 201 | 202 | 199 | 200 | 0% | 9,400 | 40億4721万 | -0.99% | 59.11 | 1.1 |
12/06 | 200 | 202 | 200 | 200 | 0% | 11,100 | 40億4721万 | -0.99% | 59.11 | 1.1 |
12/05 | 200 | 201 | 200 | 200 | +0.5% | 8,100 | 40億4721万 | -0.99% | 59.11 | 1.1 |
12/04 | 200 | 200 | 199 | 199 | 0% | 12,100 | 40億2698万 | -1.97% | 58.82 | 1.1 |
12/01 | 200 | 201 | 199 | 199 | -0.5% | 47,200 | 40億2698万 | -1.97% | 58.82 | 1.1 |
11/30 | 201 | 202 | 200 | 200 | -0.5% | 16,900 | 40億4721万 | -1.48% | 59.11 | 1.1 |
11/29 | 202 | 202 | 201 | 201 | -0.99% | 12,200 | 40億6745万 | -0.99% | 59.41 | 1.11 |
11/28 | 203 | 203 | 202 | 203 | 0% | 4,800 | 41億792万 | -0.49% | 60 | 1.12 |
11/27 | 202 | 204 | 202 | 203 | +0.5% | 9,300 | 41億792万 | -0.49% | 60 | 1.12 |
11/24 | 203 | 203 | 201 | 202 | -0.49% | 10,700 | 40億8768万 | -0.49% | 59.71 | 1.11 |
11/22 | 201 | 204 | 201 | 203 | +0.5% | 10,100 | 41億792万 | 0% | 60 | 1.12 |
11/21 | 200 | 203 | 200 | 202 | +1% | 9,500 | 40億8768万 | -0.49% | 59.71 | 1.11 |
11/20 | 200 | 201 | 200 | 200 | 0% | 7,000 | 40億4721万 | -1.48% | 59.11 | 1.1 |
11/17 | 200 | 200 | 199 | 200 | +0.5% | 12,900 | 40億4721万 | -1.48% | 59.11 | 1.1 |
11/16 | 200 | 201 | 199 | 199 | -0.5% | 22,900 | 40億2698万 | -1.97% | 58.82 | 1.1 |
11/15 | 201 | 202 | 200 | 200 | -0.5% | 14,100 | 40億4721万 | -1.48% | 59.11 | 1.1 |
11/14 | 201 | 203 | 201 | 201 | -0.5% | 11,800 | 40億6745万 | -1.47% | 59.41 | 1.11 |
11/13 | 204 | 204 | 201 | 202 | -0.98% | 32,100 | 40億8768万 | -0.98% | 59.71 | 1.11 |
11/10 | 203 | 204 | 202 | 204 | +0.49% | 15,100 | 41億2816万 | 0% | 60.3 | 1.12 |
11/09 | 206 | 206 | 203 | 203 | -1.46% | 47,400 | 41億792万 | -0.49% | 60 | 1.12 |
11/08 | 205 | 207 | 205 | 206 | 0% | 15,600 | 41億6863万 | +0.98% | 60.89 | 1.14 |
11/07 | 205 | 207 | 204 | 206 | +0.49% | 15,800 | 41億6863万 | +0.98% | 60.89 | 1.14 |
11/06 | 206 | 206 | 203 | 205 | +0.49% | 37,000 | 41億4839万 | +0.99% | 60.59 | 1.13 |
11/02 | 206 | 208 | 202 | 204 | -0.97% | 77,400 | 41億2816万 | +0.49% | 60.3 | 1.12 |
11/01 | 212 | 237 | 205 | 206 | +0.98% | 642,900 | 41億6863万 | +1.48% | 60.89 | 1.14 |