株価チャート
2017/09/04~2018/01/31
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 |
01/31 | 524 | 529 | 515 | 522 | -0.76% | 7,400 | 10億224万 | -11.22% | - | 0.64 |
01/30 | 562 | 563 | 510 | 526 | -7.07% | 27,600 | 10億992万 | -10.7% | - | 0.65 |
01/29 | 575 | 575 | 561 | 566 | -4.55% | 10,300 | 10億8672万 | -4.07% | - | 0.7 |
01/26 | 587 | 596 | 587 | 593 | +0.68% | 6,700 | 11億3856万 | +0.68% | - | 0.73 |
01/25 | 582 | 589 | 581 | 589 | 0% | 4,100 | 11億3088万 | +0.51% | - | 0.73 |
01/24 | 578 | 589 | 578 | 589 | +1.73% | 4,900 | 11億3088万 | +0.86% | - | 0.73 |
01/23 | 578 | 580 | 575 | 579 | -0.34% | 6,000 | 11億1168万 | -0.52% | - | 0.71 |
01/22 | 597 | 604 | 581 | 581 | -2.68% | 7,300 | 11億1552万 | +0.17% | - | 0.72 |
01/19 | 599 | 607 | 594 | 597 | -2.29% | 6,900 | 11億4624万 | +3.29% | - | 0.74 |
01/18 | 611 | 619 | 608 | 611 | 0% | 4,200 | 11億7312万 | +6.26% | - | 0.75 |
01/17 | 608 | 619 | 608 | 611 | -0.16% | 5,700 | 11億7312万 | +6.82% | - | 0.75 |
01/16 | 605 | 612 | 602 | 612 | +1.16% | 3,900 | 11億7504万 | +7.56% | - | 0.75 |
01/15 | 601 | 610 | 601 | 605 | +1.34% | 5,100 | 11億6160万 | +7.08% | - | 0.75 |
01/12 | 600 | 601 | 592 | 597 | -0.33% | 4,000 | 11億4624万 | +6.23% | - | 0.74 |
01/11 | 615 | 616 | 591 | 599 | -2.6% | 8,500 | 11億5008万 | +6.77% | - | 0.74 |
01/10 | 627 | 630 | 611 | 615 | -2.38% | 10,300 | 11億8080万 | +10.02% | - | 0.76 |
01/09 | 645 | 647 | 630 | 630 | -0.79% | 9,700 | 12億960万 | +13.31% | - | 0.78 |
01/05 | 612 | 645 | 612 | 635 | +3.93% | 21,600 | 12億1920万 | +15.04% | - | 0.78 |
01/04 | 601 | 614 | 595 | 611 | +3.21% | 11,200 | 11億7312万 | +11.29% | - | 0.75 |
2017 |
12/29 | 590 | 598 | 590 | 592 | +0.85% | 5,200 | 11億3664万 | +8.23% | - | 0.73 |
12/28 | 588 | 601 | 586 | 587 | +0.69% | 16,500 | 11億2704万 | +7.71% | - | 0.72 |
12/27 | 564 | 587 | 564 | 583 | +3.55% | 15,800 | 11億1936万 | +7.37% | - | 0.72 |
12/26 | 563 | 563 | 562 | 563 | +0.54% | 3,900 | 10億8096万 | +4.07% | - | 0.69 |
12/25 | 560 | 560 | 552 | 560 | +1.45% | 6,000 | 10億7520万 | +3.7% | - | 0.69 |
12/22 | 549 | 554 | 549 | 552 | +1.47% | 9,600 | 10億5984万 | +2.6% | - | 0.68 |
12/21 | 545 | 545 | 540 | 544 | +0.74% | 5,300 | 10億4448万 | +1.3% | - | 0.67 |
12/20 | 536 | 540 | 536 | 540 | +0.37% | 2,100 | 10億3680万 | +0.75% | - | 0.67 |
12/19 | 547 | 547 | 538 | 538 | -0.55% | 6,000 | 10億3296万 | +0.37% | - | 0.66 |
12/18 | 540 | 543 | 538 | 541 | +1.12% | 3,800 | 10億3872万 | +0.93% | - | 0.67 |
12/15 | 535 | 538 | 530 | 535 | +0.38% | 3,800 | 10億2720万 | 0% | - | 0.66 |
12/14 | 532 | 535 | 530 | 533 | +1.14% | 1,100 | 10億2336万 | -0.37% | - | 0.66 |
12/13 | 532 | 535 | 527 | 527 | -0.75% | 4,600 | 10億1184万 | -1.31% | - | 0.65 |
12/12 | 530 | 531 | 530 | 531 | +0.19% | 2,200 | 10億1952万 | -0.56% | - | 0.65 |
12/11 | 529 | 531 | 529 | 530 | +0.38% | 3,200 | 10億1760万 | -0.75% | - | 0.65 |
12/08 | 521 | 530 | 521 | 528 | +0.38% | 5,000 | 10億1376万 | -1.12% | - | 0.65 |
12/07 | 547 | 547 | 520 | 526 | -0.94% | 9,800 | 10億992万 | -1.31% | - | 0.65 |
12/06 | 537 | 550 | 531 | 531 | -0.19% | 3,000 | 10億1952万 | -0.38% | - | 0.65 |
12/05 | 523 | 545 | 513 | 532 | -5.34% | 32,600 | 10億2144万 | 0% | - | 0.66 |
12/04 | 544 | 563 | 543 | 562 | +4.27% | 25,500 | 10億7904万 | +5.84% | - | 0.69 |
12/01 | 536 | 540 | 532 | 539 | -0.19% | 5,600 | 10億3488万 | +1.89% | - | 0.66 |
11/30 | 552 | 552 | 530 | 540 | -1.82% | 2,600 | 10億3680万 | +2.27% | - | 0.67 |
11/29 | 551 | 555 | 539 | 550 | -0.54% | 6,000 | 10億5600万 | +4.36% | - | 0.68 |
11/28 | 550 | 553 | 549 | 553 | +0.55% | 1,400 | 10億6176万 | +5.33% | - | 0.68 |
11/27 | 544 | 550 | 541 | 550 | +1.1% | 3,800 | 10億5600万 | +4.96% | - | 0.68 |
11/24 | 539 | 544 | 539 | 544 | +1.68% | 3,000 | 10億4448万 | +4.21% | - | 0.67 |
11/22 | 535 | 537 | 535 | 535 | 0% | 700 | 10億2720万 | +2.69% | - | 0.66 |
11/21 | 535 | 535 | 529 | 535 | +0.19% | 2,900 | 10億2720万 | +2.88% | - | 0.66 |
11/20 | 530 | 534 | 530 | 534 | +0.75% | 4,500 | 10億2528万 | +2.89% | - | 0.66 |
11/17 | 525 | 530 | 518 | 530 | +1.34% | 4,900 | 10億1760万 | +2.32% | - | 0.65 |
11/16 | 516 | 523 | 515 | 523 | +0.58% | 3,200 | 10億416万 | +1.16% | - | 0.64 |
11/15 | 528 | 528 | 520 | 520 | -1.52% | 3,100 | 9億9840万 | +0.78% | - | 0.64 |
11/14 | 527 | 533 | 527 | 528 | -0.75% | 1,100 | 10億1376万 | +2.33% | - | 0.65 |
11/13 | 533 | 533 | 525 | 532 | -0.37% | 1,500 | 10億2144万 | +3.3% | - | 0.66 |
11/10 | 526 | 534 | 525 | 534 | +1.33% | 9,000 | 10億2528万 | +4.09% | - | 0.66 |
11/09 | 523 | 527 | 517 | 527 | +1.54% | 6,900 | 10億1184万 | +2.93% | - | 0.65 |
11/08 | 525 | 525 | 516 | 519 | -1.33% | 7,400 | 9億9648万 | +1.57% | - | 0.64 |
11/07 | 524 | 527 | 520 | 526 | +0.57% | 6,600 | 10億992万 | +3.14% | - | 0.65 |
11/06 | 523 | 523 | 520 | 523 | +0.77% | 1,400 | 10億416万 | +2.75% | - | 0.64 |
11/02 | 519 | 520 | 516 | 519 | 0% | 1,200 | 9億9648万 | +2.37% | - | 0.64 |
11/01 | 515 | 519 | 515 | 519 | +0.97% | 1,800 | 9億9648万 | +2.57% | - | 0.64 |
10/31 | 520 | 520 | 514 | 514 | -0.39% | 2,200 | 9億8688万 | +1.98% | - | 0.63 |
10/30 | 521 | 521 | 516 | 516 | +0.58% | 1,100 | 9億9072万 | +2.58% | - | 0.64 |
10/27 | 510 | 513 | 510 | 513 | +0.59% | 800 | 9億8496万 | +2.19% | - | 0.63 |
10/26 | 515 | 515 | 510 | 510 | +0.59% | 1,400 | 9億7920万 | +1.8% | - | 0.63 |
10/25 | 512 | 515 | 507 | 507 | -1.55% | 3,200 | 9億7344万 | +1.4% | - | 0.62 |
10/24 | 507 | 517 | 507 | 515 | +0.98% | 5,100 | 9億8880万 | +3.21% | - | 0.63 |
10/23 | 517 | 519 | 497 | 510 | 0% | 7,600 | 9億7920万 | +2.41% | - | 0.63 |
10/20 | 518 | 518 | 510 | 510 | -0.97% | 1,600 | 9億7920万 | +2.62% | - | 0.63 |
10/19 | 512 | 516 | 501 | 515 | +0.39% | 5,300 | 9億8880万 | +3.62% | - | 0.63 |
10/18 | 514 | 514 | 508 | 513 | +0.2% | 2,600 | 9億8496万 | +3.43% | - | 0.63 |
10/17 | 510 | 514 | 510 | 512 | -0.19% | 3,700 | 9億8304万 | +3.43% | - | 0.63 |
10/16 | 515 | 515 | 507 | 513 | +1.38% | 7,500 | 9億8496万 | +3.85% | - | 0.63 |
10/13 | 511 | 511 | 506 | 506 | -0.2% | 1,100 | 9億7152万 | +2.43% | - | 0.62 |
10/12 | 513 | 515 | 506 | 507 | +0.8% | 4,800 | 9億7344万 | +2.84% | - | 0.62 |
10/11 | 514 | 514 | 501 | 503 | -0.98% | 7,000 | 9億6576万 | +2.03% | - | 0.62 |
10/10 | 502 | 508 | 500 | 508 | +2.63% | 2,800 | 9億7536万 | +3.25% | - | 0.63 |
10/06 | 499 | 499 | 495 | 495 | -0.8% | 2,600 | 9億5040万 | +0.81% | - | 0.61 |
10/05 | 503 | 503 | 497 | 499 | 0% | 1,600 | 9億5808万 | +1.84% | - | 0.62 |
10/04 | 505 | 505 | 496 | 499 | -0.6% | 4,400 | 9億5808万 | +2.04% | - | 0.62 |
10/03 | 501 | 502 | 496 | 502 | +0.6% | 3,500 | 9億6384万 | +2.66% | - | 0.62 |
10/02 | 499 | 500 | 491 | 499 | +1.84% | 4,900 | 9億5808万 | +2.25% | - | 0.62 |
09/29 | 493 | 493 | 488 | 490 | +1.03% | 4,600 | 9億4080万 | +0.62% | - | 0.6 |
09/28 | 489 | 493 | 484 | 485 | -0.41% | 3,200 | 9億3120万 | -0.41% | - | 0.6 |
09/27 | 485 | 487 | 484 | 487 | +1.25% | 1,800 | 9億3504万 | 0% | - | 0.6 |
09/26 | 481 | 482 | 480 | 481 | +1.05% | 1,900 | 9億2352万 | -1.03% | - | 0.59 |
09/25 | 481 | 481 | 476 | 476 | -1.45% | 1,500 | 9億1392万 | -2.06% | - | 0.59 |
09/22 | 484 | 484 | 475 | 483 | -1.02% | 5,700 | 9億2736万 | -0.82% | - | 0.6 |
09/21 | 492 | 493 | 477 | 488 | -0.41% | 22,000 | 9億3696万 | +0.41% | - | 0.6 |
09/20 | 492 | 492 | 489 | 490 | 0% | 3,200 | 9億4080万 | +1.03% | - | 0.6 |
09/19 | 491 | 494 | 490 | 490 | -0.2% | 7,200 | 9億4080万 | +1.03% | - | 0.6 |
09/15 | 490 | 491 | 490 | 491 | 0% | 1,400 | 9億4272万 | +1.24% | - | 0.61 |
09/14 | 490 | 493 | 490 | 491 | -0.41% | 3,400 | 9億4272万 | +1.45% | - | 0.61 |
09/13 | 491 | 494 | 490 | 493 | +0.41% | 2,500 | 9億4656万 | +1.86% | - | 0.61 |
09/12 | 497 | 497 | 491 | 491 | +0.2% | 4,900 | 9億4272万 | +1.45% | - | 0.61 |
09/11 | 491 | 494 | 480 | 490 | -1.21% | 12,200 | 9億4080万 | +1.45% | - | 0.6 |
09/08 | 501 | 501 | 490 | 496 | -1% | 4,000 | 9億5232万 | +2.69% | - | 0.61 |
09/07 | 495 | 525 | 491 | 501 | +2.87% | 22,500 | 9億6192万 | +3.94% | - | 0.62 |
09/06 | 503 | 503 | 470 | 487 | -2.6% | 41,500 | 9億3504万 | +1.04% | - | 0.6 |
09/05 | 534 | 560 | 498 | 500 | +4.17% | 401,300 | 9億6000万 | +3.73% | - | 0.62 |
09/04 | 485 | 490 | 480 | 480 | -0.83% | 4,700 | 9億2160万 | -0.41% | - | 0.59 |