株価チャート
2017/11/08~2018/04/06
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 |
04/06 | 994 | 996 | 993 | 996 | +0.2% | 900 | 59億7600万 | -0.2% | - | 1.31 |
04/05 | 993 | 994 | 993 | 994 | -0.3% | 400 | 59億6400万 | -0.4% | - | 1.31 |
04/04 | 997 | 997 | 997 | 997 | +0.2% | 600 | 59億8200万 | -0.1% | - | 1.32 |
04/03 | 995 | 995 | 994 | 995 | +0.4% | 900 | 59億7000万 | -0.3% | - | 1.31 |
04/02 | 994 | 995 | 990 | 991 | -0.3% | 1,400 | 59億4600万 | -0.7% | - | 1.31 |
03/30 | 993 | 994 | 993 | 994 | +0.91% | 200 | 59億6400万 | -0.5% | 1014.77 | 1.73 |
03/29 | 997 | 997 | 985 | 985 | -0.4% | 1,400 | 59億1000万 | -1.4% | 1005.58 | 1.72 |
03/28 | 997 | 998 | 989 | 989 | -1.1% | 2,800 | 59億3400万 | -1.1% | 1009.66 | 1.72 |
03/27 | 1,000 | 1,000 | 998 | 1,000 | 0% | 5,900 | 60億 | 0% | 1020.89 | 1.74 |
03/26 | 997 | 1,000 | 997 | 1,000 | +0.3% | 1,600 | 60億 | 0% | 1020.89 | 1.74 |
03/23 | 1,000 | 1,000 | 997 | 997 | -0.7% | 2,800 | 59億8200万 | -0.3% | 1017.83 | 1.74 |
03/22 | 1,005 | 1,005 | 1,004 | 1,004 | -0.1% | 2,800 | 60億2400万 | +0.4% | 1024.97 | 1.75 |
03/20 | 1,006 | 1,006 | 1,004 | 1,005 | -0.2% | 1,900 | 60億3000万 | +0.6% | 1026 | 1.75 |
03/19 | 1,008 | 1,008 | 1,002 | 1,007 | +0.7% | 2,200 | 60億4200万 | +0.8% | 1028.04 | 1.75 |
03/16 | 999 | 1,000 | 998 | 1,000 | 0% | 1,200 | 60億 | +0.2% | 1020.89 | 1.74 |
03/15 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 200 | 60億 | +0.2% | 1020.89 | 1.74 |
03/14 | 998 | 1,000 | 998 | 1,000 | +0.3% | 1,200 | 60億 | +0.2% | 1020.89 | 1.74 |
03/13 | 998 | 1,000 | 997 | 997 | -0.3% | 700 | 59億8200万 | -0.1% | 1017.83 | 1.74 |
03/12 | 997 | 1,000 | 997 | 1,000 | +0.1% | 2,000 | 60億 | +0.2% | 1020.89 | 1.74 |
03/09 | 999 | 999 | 997 | 999 | 0% | 800 | 59億9400万 | +0.1% | 1019.87 | 1.74 |
03/08 | 999 | 999 | 997 | 999 | 0% | 400 | 59億9400万 | +0.1% | 1019.87 | 1.74 |
03/07 | 999 | 999 | 999 | 999 | +0.2% | 900 | 59億9400万 | +0.1% | 1019.87 | 1.74 |
03/06 | 997 | 1,000 | 996 | 997 | 0% | 1,400 | 59億8200万 | -0.1% | 1017.83 | 1.74 |
03/05 | 999 | 1,000 | 997 | 997 | -0.3% | 1,200 | 59億8200万 | -0.1% | 1017.83 | 1.74 |
03/02 | 998 | 1,000 | 998 | 1,000 | +0.1% | 1,200 | 60億 | +0.2% | 1020.89 | 1.74 |
03/01 | 1,004 | 1,004 | 999 | 999 | +0.1% | 500 | 59億9400万 | +0.2% | 1019.87 | 1.74 |
02/28 | 1,005 | 1,005 | 998 | 998 | -0.7% | 600 | 59億8800万 | +0.1% | 1018.85 | 1.74 |
02/27 | 1,005 | 1,005 | 999 | 1,005 | +0.5% | 900 | 60億3000万 | +0.8% | 1026 | 1.75 |
02/26 | 998 | 1,000 | 998 | 1,000 | +0.2% | 1,300 | 60億 | +0.3% | 1020.89 | 1.74 |
02/23 | 996 | 998 | 996 | 998 | -0.1% | 300 | 59億8800万 | +0.1% | 1018.85 | 1.74 |
02/22 | 995 | 999 | 995 | 999 | -0.2% | 500 | 59億9400万 | +0.1% | 1019.87 | 1.74 |
02/21 | 1,005 | 1,005 | 999 | 1,001 | -0.1% | 1,600 | 60億600万 | +0.3% | 1021.91 | 1.74 |
02/20 | 1,002 | 1,004 | 999 | 1,002 | +0.2% | 1,600 | 60億1200万 | +0.4% | 1022.93 | 1.75 |
02/19 | 1,000 | 1,000 | 993 | 1,000 | +0.81% | 1,600 | 60億 | +0.1% | 1020.89 | 1.74 |
02/16 | 995 | 997 | 992 | 992 | 0% | 600 | 59億5200万 | -0.7% | 1012.72 | 1.73 |
02/15 | 997 | 997 | 992 | 992 | 0% | 900 | 59億5200万 | -0.8% | 1012.72 | 1.73 |
02/14 | 994 | 996 | 991 | 992 | -0.6% | 1,100 | 59億5200万 | -0.8% | 1012.72 | 1.73 |
02/13 | 995 | 1,000 | 995 | 998 | +0.4% | 800 | 59億8800万 | -0.3% | 1018.85 | 1.74 |
02/09 | 998 | 1,004 | 993 | 994 | -0.6% | 900 | 59億6400万 | -0.7% | 1014.77 | 1.73 |
02/08 | 1,010 | 1,010 | 1,000 | 1,000 | +0.2% | 2,200 | 60億 | -0.1% | 1020.89 | 1.74 |
02/07 | 997 | 998 | 993 | 998 | +0.91% | 1,300 | 59億8800万 | -0.3% | 1018.85 | 1.74 |
02/06 | 994 | 994 | 985 | 989 | -0.8% | 6,300 | 59億3400万 | -1.3% | 1009.66 | 1.72 |
02/05 | 996 | 997 | 995 | 997 | 0% | 1,300 | 59億8200万 | -0.5% | 1017.83 | 1.74 |
02/02 | 1,000 | 1,000 | 997 | 997 | -0.3% | 300 | 59億8200万 | -0.6% | 1017.83 | 1.74 |
02/01 | 996 | 1,000 | 996 | 1,000 | +0.4% | 300 | 60億 | -0.3% | 1020.89 | 1.74 |
01/31 | 997 | 997 | 996 | 996 | -0.6% | 400 | 59億7600万 | -0.7% | 1016.81 | 1.74 |
01/30 | 1,002 | 1,002 | 997 | 1,002 | +0.6% | 1,000 | 60億1200万 | -0.1% | 1022.93 | 1.75 |
01/29 | 998 | 998 | 996 | 996 | 0% | 1,000 | 59億7600万 | -0.7% | 1016.81 | 1.74 |
01/26 | 996 | 999 | 996 | 996 | +0.1% | 1,100 | 59億7600万 | -0.8% | 1016.81 | 1.74 |
01/25 | 1,000 | 1,005 | 991 | 995 | -0.5% | 2,700 | 59億7000万 | -0.9% | 1015.79 | 1.73 |
01/24 | 994 | 1,000 | 994 | 1,000 | +0.7% | 300 | 60億 | -0.4% | 1020.89 | 1.74 |
01/23 | 999 | 1,008 | 993 | 993 | -0.7% | 5,900 | 59億5800万 | -1.1% | 1013.74 | 1.73 |
01/22 | 1,009 | 1,010 | 1,000 | 1,000 | -0.5% | 4,600 | 60億 | -0.5% | 1020.89 | 1.74 |
01/19 | 1,016 | 1,016 | 1,005 | 1,005 | -0.5% | 2,400 | 60億3000万 | 0% | 1026 | 1.75 |
01/18 | 1,017 | 1,017 | 1,008 | 1,010 | +0.5% | 1,100 | 60億6000万 | +0.5% | 1031.1 | 1.76 |
01/17 | 1,004 | 1,005 | 1,004 | 1,005 | 0% | 900 | 60億3000万 | 0% | 1026 | 1.75 |
01/16 | 1,011 | 1,011 | 1,005 | 1,005 | -1.28% | 1,400 | 60億3000万 | 0% | 1026 | 1.75 |
01/15 | 1,029 | 1,029 | 1,018 | 1,018 | +0.79% | 800 | 61億800万 | +1.29% | 1039.27 | 1.77 |
01/12 | 1,019 | 1,019 | 1,010 | 1,010 | +0.6% | 500 | 60億6000万 | +0.6% | 1031.1 | 1.76 |
01/11 | 1,013 | 1,019 | 1,004 | 1,004 | -0.59% | 1,400 | 60億2400万 | 0% | 1024.97 | 1.75 |
01/10 | 1,005 | 1,010 | 1,005 | 1,010 | +0.6% | 500 | 60億6000万 | +0.6% | 1031.1 | 1.76 |
01/09 | 1,040 | 1,040 | 1,001 | 1,004 | -0.1% | 4,000 | 60億2400万 | 0% | 1024.97 | 1.75 |
01/05 | 999 | 1,005 | 997 | 1,005 | +0.6% | 1,900 | 60億3000万 | +0.1% | 1026 | 1.75 |
01/04 | 1,000 | 1,003 | 999 | 999 | -0.1% | 1,900 | 59億9400万 | -0.5% | 1019.87 | 1.74 |
2017 |
12/29 | 1,010 | 1,010 | 1,000 | 1,000 | -0.7% | 800 | 60億 | -0.4% | 1020.89 | 1.74 |
12/28 | 1,007 | 1,007 | 1,007 | 1,007 | +0.6% | 500 | 60億4200万 | +0.4% | 1028.04 | 1.75 |
12/27 | 1,000 | 1,001 | 1,000 | 1,001 | -0.5% | 400 | 60億600万 | -0.2% | 1021.91 | 1.74 |
12/26 | 1,006 | 1,006 | 1,006 | 1,006 | +0.6% | 300 | 60億3600万 | +0.3% | 1027.02 | 1.75 |
12/25 | 1,008 | 1,008 | 1,000 | 1,000 | -0.3% | 1,200 | 60億 | -0.3% | 1020.89 | 1.74 |
12/22 | 1,000 | 1,007 | 1,000 | 1,003 | +0.2% | 1,800 | 60億1800万 | 0% | 1023.95 | 1.75 |
12/21 | 1,007 | 1,007 | 1,001 | 1,001 | -0.69% | 800 | 60億600万 | -0.2% | 1021.91 | 1.74 |
12/20 | 1,017 | 1,017 | 1,007 | 1,008 | 0% | 1,500 | 60億4800万 | +0.5% | 1029.06 | 1.76 |
12/19 | 1,015 | 1,015 | 1,004 | 1,008 | +0.7% | 1,400 | 60億4800万 | +0.5% | 1029.06 | 1.76 |
12/18 | 1,014 | 1,014 | 1,001 | 1,001 | -0.1% | 2,000 | 60億600万 | -0.2% | 1021.91 | 1.74 |
12/15 | 1,006 | 1,006 | 1,000 | 1,002 | -0.1% | 1,100 | 60億1200万 | 0% | 1022.93 | 1.75 |
12/14 | 1,003 | 1,003 | 993 | 1,003 | 0% | 2,000 | 60億1800万 | +0.1% | 1023.95 | 1.75 |
12/13 | 1,004 | 1,004 | 1,001 | 1,003 | -0.1% | 600 | 60億1800万 | +0.1% | 1023.95 | 1.75 |
12/12 | 1,005 | 1,006 | 996 | 1,004 | -0.1% | 1,800 | 60億2400万 | +0.2% | 1024.97 | 1.75 |
12/11 | 1,005 | 1,005 | 1,003 | 1,005 | +0.2% | 700 | 60億3000万 | +0.4% | 1026 | 1.75 |
12/08 | 1,005 | 1,005 | 1,001 | 1,003 | -0.5% | 900 | 60億1800万 | +0.2% | 1023.95 | 1.75 |
12/07 | 1,003 | 1,008 | 999 | 1,008 | 0% | 1,400 | 60億4800万 | +0.7% | 1029.06 | 1.76 |
12/06 | 1,005 | 1,008 | 1,001 | 1,008 | +0.3% | 1,200 | 60億4800万 | +0.8% | 1029.06 | 1.76 |
12/05 | 1,005 | 1,005 | 998 | 1,005 | 0% | 1,200 | 60億3000万 | +0.5% | 1026 | 1.75 |
12/04 | 1,005 | 1,005 | 995 | 1,005 | -0.3% | 1,400 | 60億3000万 | +0.6% | 1026 | 1.75 |
12/01 | 1,003 | 1,008 | 1,003 | 1,008 | +0.5% | 600 | 60億4800万 | +0.9% | 1029.06 | 1.76 |
11/30 | 1,001 | 1,003 | 1,001 | 1,003 | +0.3% | 400 | 60億1800万 | +0.5% | 1023.95 | 1.75 |
11/29 | 1,007 | 1,007 | 1,000 | 1,000 | 0% | 600 | 60億 | +0.3% | 1020.89 | 1.74 |
11/28 | 1,010 | 1,010 | 997 | 1,000 | 0% | 1,900 | 60億 | +0.3% | 1020.89 | 1.74 |
11/24 | 999 | 1,000 | 999 | 1,000 | +0.5% | 500 | 60億 | +0.3% | 1020.89 | 1.74 |
11/22 | 1,009 | 1,009 | 984 | 995 | -0.8% | 3,100 | 59億7000万 | -0.2% | 1015.79 | 1.73 |
11/21 | 1,003 | 1,003 | 1,003 | 1,003 | 0% | 1,000 | 60億1800万 | +0.6% | 1023.95 | 1.75 |
11/20 | 1,003 | 1,003 | 1,002 | 1,003 | +0.5% | 1,200 | 60億1800万 | +0.7% | 1023.95 | 1.75 |
11/17 | 996 | 998 | 996 | 998 | -0.3% | 900 | 59億8800万 | +0.2% | 1018.85 | 1.74 |
11/16 | 1,000 | 1,001 | 1,000 | 1,001 | +0.1% | 500 | 60億600万 | +0.5% | 1021.91 | 1.74 |
11/15 | 1,001 | 1,001 | 1,000 | 1,000 | -0.1% | 500 | 60億 | +0.5% | 1020.89 | 1.74 |
11/14 | 1,002 | 1,002 | 1,001 | 1,001 | 0% | 300 | 60億600万 | +0.6% | 1021.91 | 1.74 |
11/13 | 1,003 | 1,003 | 1,001 | 1,001 | -0.2% | 300 | 60億600万 | +0.6% | 1021.91 | 1.74 |
11/10 | 1,005 | 1,005 | 1,003 | 1,003 | +0.3% | 800 | 60億1800万 | +0.8% | 1023.95 | 1.75 |
11/09 | 1,000 | 1,000 | 1,000 | 1,000 | -0.1% | 500 | 60億 | +0.6% | 1020.89 | 1.74 |
11/08 | 993 | 1,001 | 993 | 1,001 | +0.6% | 1,300 | 60億600万 | +0.7% | 1021.91 | 1.74 |