株価チャート
2017/10/02~2018/02/28
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 |
02/28 | 881 | 881 | 877 | 878 | -0.34% | 8,500 | 74億5983万 | -3.94% | - | 4.12 |
02/27 | 881 | 882 | 879 | 881 | 0% | 16,300 | 74億8532万 | -3.82% | - | 4.13 |
02/26 | 891 | 891 | 878 | 881 | -4.03% | 68,200 | 74億8532万 | -3.93% | - | 4.13 |
02/23 | 910 | 918 | 908 | 918 | +1.55% | 51,600 | 77億9969万 | -0.11% | - | 4.3 |
02/22 | 910 | 914 | 902 | 904 | -1.09% | 66,600 | 76億8074万 | -1.53% | - | 4.24 |
02/21 | 920 | 920 | 912 | 914 | -0.54% | 28,900 | 77億6570万 | -0.44% | - | 4.28 |
02/20 | 908 | 922 | 907 | 919 | +0.99% | 29,100 | 78億819万 | +0.11% | - | 4.31 |
02/19 | 904 | 912 | 904 | 910 | +0.78% | 20,800 | 77億3172万 | -0.87% | - | 4.27 |
02/16 | 902 | 910 | 902 | 903 | -0.44% | 14,900 | 76億7224万 | -1.63% | - | 4.23 |
02/15 | 905 | 909 | 903 | 907 | -0.11% | 6,700 | 77億623万 | -1.31% | - | 4.25 |
02/14 | 908 | 913 | 900 | 908 | -0.33% | 8,200 | 77億1473万 | -1.2% | - | 4.26 |
02/13 | 918 | 920 | 911 | 911 | +0.22% | 12,600 | 77億4022万 | -0.87% | - | 4.27 |
02/09 | 888 | 910 | 888 | 909 | -0.33% | 14,400 | 77億2322万 | -1.09% | - | 4.26 |
02/08 | 905 | 912 | 900 | 912 | +0.77% | 10,200 | 77億4871万 | -0.76% | - | 4.28 |
02/07 | 924 | 925 | 901 | 905 | +2.03% | 21,700 | 76億8924万 | -1.63% | - | 4.24 |
02/06 | 899 | 902 | 878 | 887 | -4.31% | 70,000 | 75億3630万 | -3.59% | - | 4.16 |
02/05 | 920 | 928 | 919 | 927 | -0.64% | 22,900 | 78億7616万 | +0.65% | - | 4.35 |
02/02 | 931 | 935 | 927 | 933 | +0.11% | 9,500 | 79億2714万 | +1.52% | - | 4.37 |
02/01 | 927 | 936 | 926 | 932 | +0.22% | 7,300 | 79億1864万 | +1.53% | - | 4.37 |
01/31 | 931 | 938 | 925 | 930 | -0.75% | 12,100 | 79億165万 | +1.53% | - | 4.36 |
01/30 | 939 | 942 | 931 | 937 | -0.74% | 15,900 | 79億6112万 | +2.52% | - | 4.39 |
01/29 | 945 | 949 | 940 | 944 | +0.43% | 13,800 | 80億2060万 | +3.51% | - | 4.43 |
01/26 | 939 | 943 | 929 | 940 | 0% | 19,800 | 79億8661万 | +3.41% | - | 4.41 |
01/25 | 931 | 945 | 931 | 940 | +1.29% | 29,100 | 79億8661万 | +3.64% | - | 4.41 |
01/24 | 920 | 928 | 920 | 928 | +0.87% | 12,600 | 78億8465万 | +2.54% | - | 4.35 |
01/23 | 917 | 929 | 915 | 920 | +0.33% | 18,700 | 78億1668万 | +1.88% | - | 4.31 |
01/22 | 914 | 917 | 909 | 917 | +0.44% | 8,900 | 77億9119万 | +1.66% | - | 4.3 |
01/19 | 905 | 913 | 905 | 913 | +0.88% | 5,600 | 77億5721万 | +1.44% | - | 4.28 |
01/18 | 904 | 909 | 903 | 905 | -0.11% | 11,400 | 76億8924万 | +0.67% | - | 4.24 |
01/17 | 910 | 913 | 904 | 906 | -0.66% | 15,700 | 76億9773万 | +0.89% | - | 4.25 |
01/16 | 913 | 915 | 910 | 912 | -0.33% | 5,600 | 77億4871万 | +1.79% | - | 4.28 |
01/15 | 919 | 919 | 913 | 915 | -0.22% | 10,000 | 77億7420万 | +2.23% | - | 4.29 |
01/12 | 917 | 917 | 906 | 917 | +0.33% | 11,100 | 77億9119万 | +2.69% | - | 4.3 |
01/11 | 905 | 918 | 902 | 914 | -0.11% | 20,500 | 77億6570万 | +2.58% | - | 4.28 |
01/10 | 909 | 920 | 908 | 915 | +0.55% | 12,300 | 77億7420万 | +2.81% | - | 4.29 |
01/09 | 908 | 911 | 906 | 910 | +0.11% | 14,800 | 77億3172万 | +2.36% | - | 4.27 |
01/05 | 916 | 919 | 906 | 909 | -0.76% | 18,700 | 77億2322万 | +2.48% | - | 4.26 |
01/04 | 919 | 919 | 913 | 916 | -0.33% | 13,800 | 77億8270万 | +3.5% | - | 4.29 |
2017 |
12/29 | 920 | 921 | 911 | 919 | +0.33% | 18,800 | 78億819万 | +4.08% | - | 4.31 |
12/28 | 910 | 918 | 904 | 916 | +1.66% | 16,100 | 77億8270万 | +3.97% | - | 4.29 |
12/27 | 895 | 910 | 895 | 901 | +0.78% | 29,300 | 76億5525万 | +2.62% | - | 4.22 |
12/26 | 892 | 894 | 889 | 894 | +0.56% | 9,500 | 75億9578万 | +2.05% | - | 4.19 |
12/25 | 887 | 896 | 887 | 889 | +0.34% | 17,800 | 75億5329万 | +1.6% | - | 4.17 |
12/22 | 885 | 888 | 883 | 886 | +0.11% | 7,800 | 75億2781万 | +1.49% | - | 4.15 |
12/21 | 882 | 885 | 882 | 885 | +0.34% | 5,400 | 75億1931万 | +1.49% | - | 4.15 |
12/20 | 883 | 885 | 881 | 882 | -0.11% | 5,700 | 74億9382万 | +1.26% | - | 4.13 |
12/19 | 885 | 885 | 880 | 883 | -0.23% | 7,700 | 75億232万 | +1.49% | - | 4.14 |
12/18 | 885 | 887 | 880 | 885 | 0% | 10,200 | 75億1931万 | +1.84% | - | 4.15 |
12/15 | 882 | 885 | 880 | 885 | +0.34% | 6,300 | 75億1931万 | +1.96% | - | 4.15 |
12/14 | 880 | 882 | 878 | 882 | 0% | 4,900 | 74億9382万 | +1.85% | - | 4.13 |
12/13 | 879 | 883 | 878 | 882 | +0.34% | 6,500 | 74億9382万 | +1.97% | - | 4.13 |
12/12 | 879 | 883 | 875 | 879 | 0% | 8,200 | 74億6833万 | +1.74% | - | 4.12 |
12/11 | 880 | 882 | 878 | 879 | +0.11% | 8,700 | 74億6833万 | +1.85% | - | 4.12 |
12/08 | 881 | 881 | 873 | 878 | +0.46% | 8,200 | 74億5983万 | +1.86% | - | 4.12 |
12/07 | 870 | 876 | 869 | 874 | +0.69% | 8,700 | 74億2585万 | +1.51% | - | 4.1 |
12/06 | 866 | 878 | 866 | 868 | -0.12% | 5,400 | 73億7487万 | +0.93% | - | 4.07 |
12/05 | 870 | 873 | 858 | 869 | -1.03% | 13,900 | 73億8337万 | +1.16% | - | 4.07 |
12/04 | 886 | 887 | 878 | 878 | -1.13% | 12,800 | 74億5983万 | +2.33% | - | 4.12 |
12/01 | 885 | 893 | 876 | 888 | +0.45% | 21,600 | 75億4480万 | +3.62% | - | 4.16 |
11/30 | 873 | 884 | 860 | 884 | +2.08% | 57,000 | 75億1081万 | +3.39% | - | 4.14 |
11/29 | 862 | 867 | 862 | 866 | +0.35% | 8,900 | 73億5788万 | +1.52% | - | 4.06 |
11/28 | 865 | 866 | 860 | 863 | +0.12% | 21,500 | 73億3239万 | +1.17% | - | 4.05 |
11/27 | 858 | 862 | 856 | 862 | +0.47% | 21,700 | 73億2389万 | +1.17% | - | 4.04 |
11/24 | 857 | 858 | 854 | 858 | +0.47% | 5,900 | 72億8991万 | +0.82% | - | 4.02 |
11/22 | 856 | 856 | 854 | 854 | 0% | 3,400 | 72億5592万 | +0.35% | - | 4 |
11/21 | 852 | 856 | 852 | 854 | -0.23% | 2,400 | 72億5592万 | +0.47% | - | 4 |
11/20 | 852 | 856 | 851 | 856 | -0.12% | 5,200 | 72億7291万 | +0.71% | - | 4.01 |
11/17 | 855 | 857 | 853 | 857 | +0.35% | 4,700 | 72億8141万 | +0.82% | - | 4.02 |
11/16 | 851 | 854 | 850 | 854 | 0% | 4,500 | 72億5592万 | +0.47% | - | 4 |
11/15 | 859 | 859 | 850 | 854 | +0.23% | 12,000 | 72億5592万 | +0.59% | - | 4 |
11/14 | 856 | 857 | 851 | 852 | -0.58% | 5,800 | 72億3893万 | +0.35% | - | 3.99 |
11/13 | 857 | 857 | 854 | 857 | 0% | 4,100 | 72億8141万 | +0.94% | - | 4.02 |
11/10 | 852 | 857 | 850 | 857 | +0.12% | 8,100 | 72億8141万 | +1.06% | - | 4.02 |
11/09 | 859 | 859 | 853 | 856 | -0.12% | 10,800 | 72億7291万 | +0.94% | - | 4.01 |
11/08 | 858 | 858 | 854 | 857 | +0.12% | 5,300 | 72億8141万 | +1.06% | - | 4.02 |
11/07 | 855 | 859 | 853 | 856 | +0.35% | 9,800 | 72億7291万 | +1.06% | - | 4.01 |
11/06 | 852 | 854 | 851 | 853 | +0.35% | 12,400 | 72億4742万 | +0.71% | - | 4 |
11/02 | 849 | 851 | 847 | 850 | +0.12% | 7,100 | 72億2194万 | +0.47% | - | 3.98 |
11/01 | 849 | 849 | 845 | 849 | +0.24% | 10,400 | 72億1344万 | +0.47% | - | 3.98 |
10/31 | 846 | 849 | 844 | 847 | +0.24% | 7,500 | 71億9645万 | +0.24% | - | 3.97 |
10/30 | 849 | 850 | 841 | 845 | -0.12% | 10,200 | 71億7945万 | +0.12% | - | 3.96 |
10/27 | 845 | 846 | 840 | 846 | +0.12% | 5,700 | 71億8795万 | +0.24% | - | 3.97 |
10/26 | 851 | 851 | 840 | 845 | +0.48% | 8,700 | 71億7945万 | +0.24% | - | 3.96 |
10/25 | 849 | 850 | 840 | 841 | -0.36% | 19,000 | 71億4547万 | -0.24% | - | 3.94 |
10/24 | 846 | 848 | 844 | 844 | -0.35% | 8,000 | 71億7096万 | +0.24% | - | 3.96 |
10/23 | 850 | 850 | 845 | 847 | +0.47% | 5,500 | 71億9645万 | +0.59% | - | 3.97 |
10/20 | 845 | 848 | 843 | 843 | -0.24% | 6,000 | 71億6246万 | +0.24% | - | 3.95 |
10/19 | 850 | 851 | 845 | 845 | -0.59% | 6,100 | 71億7945万 | +0.6% | - | 3.96 |
10/18 | 847 | 851 | 847 | 850 | +0.35% | 5,100 | 72億2194万 | +1.19% | - | 3.98 |
10/17 | 851 | 851 | 847 | 847 | -0.47% | 2,100 | 71億9645万 | +0.95% | - | 3.97 |
10/16 | 849 | 852 | 845 | 851 | +0.24% | 6,600 | 72億3043万 | +1.67% | - | 3.99 |
10/13 | 847 | 851 | 845 | 849 | +0.35% | 6,400 | 72億1344万 | +1.56% | - | 3.98 |
10/12 | 845 | 847 | 843 | 846 | +0.24% | 4,100 | 71億8795万 | +1.2% | - | 3.97 |
10/11 | 845 | 850 | 844 | 844 | -0.35% | 6,100 | 71億7096万 | +1.2% | - | 3.96 |
10/10 | 850 | 851 | 845 | 847 | -0.35% | 6,400 | 71億9645万 | +1.56% | - | 3.97 |
10/06 | 846 | 850 | 846 | 850 | +0.59% | 6,900 | 72億2194万 | +2.04% | - | 3.98 |
10/05 | 848 | 851 | 845 | 845 | -0.71% | 5,400 | 71億7945万 | +1.44% | - | 3.96 |
10/04 | 851 | 852 | 848 | 851 | +0.12% | 6,700 | 72億3043万 | +2.28% | - | 3.99 |
10/03 | 850 | 852 | 848 | 850 | +0.47% | 12,400 | 72億2194万 | +2.29% | - | 3.98 |
10/02 | 842 | 846 | 841 | 846 | +0.95% | 10,100 | 71億8795万 | +1.68% | - | 3.97 |