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 | 447 | 449 | 444 | 445 | +0.23% | 56,000 | 167億7511万 | -5.92% | 44.27 | 0.8 |
03/29 | 445 | 447 | 439 | 444 | 0% | 79,900 | 167億3742万 | -6.33% | 44.17 | 0.79 |
03/28 | 445 | 446 | 437 | 444 | -3.48% | 268,300 | 167億3742万 | -6.53% | 44.17 | 0.79 |
03/27 | 470 | 478 | 460 | 460 | -1.5% | 355,900 | 173億4057万 | -3.36% | 45.76 | 0.82 |
03/26 | 469 | 469 | 465 | 467 | -0.64% | 175,600 | 176億445万 | -2.1% | 46.45 | 0.84 |
03/23 | 475 | 475 | 470 | 470 | -1.26% | 143,200 | 177億1754万 | -1.47% | 46.75 | 0.84 |
03/22 | 476 | 479 | 475 | 476 | +0.21% | 150,000 | 179億4372万 | 0% | 47.35 | 0.85 |
03/20 | 473 | 476 | 473 | 475 | -0.21% | 58,700 | 179億602万 | -0.21% | 47.25 | 0.85 |
03/19 | 476 | 478 | 472 | 476 | 0% | 107,000 | 179億4372万 | +0.21% | 47.35 | 0.85 |
03/16 | 477 | 479 | 476 | 476 | -0.63% | 93,800 | 179億4372万 | +0.42% | 47.35 | 0.85 |
03/15 | 479 | 480 | 475 | 479 | +0.42% | 83,600 | 180億5681万 | +1.27% | 47.65 | 0.86 |
03/14 | 478 | 479 | 476 | 477 | -0.21% | 38,800 | 179億8141万 | +1.06% | 47.45 | 0.85 |
03/13 | 481 | 481 | 477 | 478 | -0.62% | 60,600 | 180億1911万 | +1.49% | 47.55 | 0.86 |
03/12 | 481 | 484 | 481 | 481 | +0.21% | 105,000 | 181億3220万 | +2.12% | 47.85 | 0.86 |
03/09 | 480 | 483 | 477 | 480 | +0.63% | 86,000 | 180億9451万 | +2.13% | 47.75 | 0.86 |
03/08 | 478 | 480 | 477 | 477 | -0.42% | 71,400 | 179億8141万 | +1.49% | 47.45 | 0.85 |
03/07 | 481 | 484 | 479 | 479 | 0% | 46,200 | 180億5681万 | +2.13% | 47.65 | 0.86 |
03/06 | 485 | 487 | 479 | 479 | -1.03% | 79,500 | 180億5681万 | +2.13% | 47.65 | 0.86 |
03/05 | 479 | 484 | 478 | 484 | +1.04% | 60,000 | 182億4529万 | +3.42% | 48.15 | 0.87 |
03/02 | 480 | 481 | 475 | 479 | -0.42% | 66,600 | 180億5681万 | +2.35% | 47.65 | 0.86 |
03/01 | 483 | 484 | 480 | 481 | +0.21% | 42,200 | 181億3220万 | +3% | 47.85 | 0.86 |
02/28 | 481 | 483 | 480 | 480 | -0.21% | 40,400 | 180億9451万 | +2.78% | 47.75 | 0.86 |
02/27 | 482 | 483 | 480 | 481 | +0.42% | 33,000 | 181億3220万 | +3.22% | 47.85 | 0.86 |
02/26 | 475 | 483 | 475 | 479 | +1.05% | 92,400 | 180億5681万 | +2.79% | 47.65 | 0.86 |
02/23 | 474 | 475 | 473 | 474 | 0% | 21,600 | 178億6832万 | +1.94% | 47.15 | 0.85 |
02/22 | 471 | 474 | 470 | 474 | +0.42% | 15,300 | 178億6832万 | +1.94% | 47.15 | 0.85 |
02/21 | 472 | 474 | 470 | 472 | 0% | 39,900 | 177億9293万 | +1.72% | 46.95 | 0.84 |
02/20 | 470 | 472 | 469 | 472 | +0.64% | 27,000 | 177億9293万 | +1.72% | 46.95 | 0.84 |
02/19 | 467 | 469 | 466 | 469 | +0.64% | 33,100 | 176億7984万 | +0.86% | 46.65 | 0.84 |
02/16 | 468 | 468 | 465 | 466 | +0.87% | 32,600 | 175億6675万 | +0.22% | 46.35 | 0.83 |
02/15 | 465 | 465 | 462 | 462 | -0.22% | 33,100 | 174億1596万 | -0.65% | 45.96 | 0.83 |
02/14 | 457 | 467 | 456 | 463 | +2.21% | 57,300 | 174億5366万 | -0.43% | 46.06 | 0.83 |
02/13 | 456 | 458 | 453 | 453 | -0.44% | 48,000 | 170億7669万 | -2.58% | 45.06 | 0.81 |
02/09 | 453 | 456 | 451 | 455 | -0.87% | 40,800 | 171億5208万 | -2.15% | 45.26 | 0.81 |
02/08 | 457 | 462 | 456 | 459 | +1.32% | 31,100 | 173億287万 | -1.29% | 45.66 | 0.82 |
02/07 | 455 | 464 | 452 | 453 | +1.12% | 65,300 | 170億7669万 | -2.58% | 45.06 | 0.81 |
02/06 | 460 | 460 | 445 | 448 | -3.66% | 158,600 | 168億8820万 | -3.45% | 44.56 | 0.8 |
02/05 | 468 | 469 | 465 | 465 | -1.27% | 55,300 | 175億2905万 | +0.22% | 46.26 | 0.83 |
02/02 | 467 | 472 | 467 | 471 | +0.64% | 31,100 | 177億5523万 | +1.73% | 46.85 | 0.84 |
02/01 | 467 | 468 | 465 | 468 | +0.43% | 50,500 | 176億4214万 | +1.3% | 46.55 | 0.84 |
01/31 | 467 | 469 | 466 | 466 | -0.21% | 44,700 | 175億6675万 | +1.08% | 46.35 | 0.83 |
01/30 | 468 | 470 | 466 | 467 | 0% | 44,000 | 176億445万 | +1.52% | 46.45 | 0.84 |
01/29 | 468 | 470 | 466 | 467 | +0.21% | 38,900 | 176億445万 | +1.97% | 46.45 | 0.84 |
01/26 | 465 | 468 | 465 | 466 | +0.22% | 39,600 | 175億6675万 | +1.97% | 46.35 | 0.83 |
01/25 | 470 | 470 | 465 | 465 | -0.85% | 45,300 | 175億2905万 | +1.97% | 46.26 | 0.83 |
01/24 | 474 | 474 | 469 | 469 | -1.26% | 50,300 | 176億7984万 | +3.08% | 46.65 | 0.84 |
01/23 | 470 | 475 | 470 | 475 | +1.28% | 38,300 | 179億602万 | +4.63% | 47.25 | 0.85 |
01/22 | 467 | 469 | 463 | 469 | +1.3% | 61,000 | 176億7984万 | +3.53% | 46.65 | 0.84 |
01/19 | 459 | 463 | 459 | 463 | +1.09% | 17,300 | 174億5366万 | +2.43% | 46.06 | 0.83 |
01/18 | 465 | 465 | 458 | 458 | -1.08% | 56,700 | 172億6517万 | +1.55% | 45.56 | 0.82 |
01/17 | 473 | 473 | 463 | 463 | -2.32% | 65,700 | 174億5366万 | +2.89% | 46.06 | 0.83 |
01/16 | 482 | 483 | 473 | 474 | -2.07% | 73,100 | 178億6832万 | +5.33% | 47.15 | 0.85 |
01/15 | 477 | 484 | 476 | 484 | +2.11% | 73,200 | 182億4529万 | +8.04% | 48.15 | 0.87 |
01/12 | 470 | 474 | 470 | 474 | +0.21% | 66,700 | 178億6832万 | +6.04% | 47.15 | 0.85 |
01/11 | 467 | 473 | 467 | 473 | +1.5% | 95,100 | 178億3063万 | +6.29% | 47.05 | 0.85 |
01/10 | 462 | 466 | 461 | 466 | +1.3% | 63,100 | 175億6675万 | +4.95% | 46.35 | 0.83 |
01/09 | 457 | 462 | 457 | 460 | +1.1% | 72,400 | 173億4057万 | +3.84% | 45.76 | 0.82 |
01/05 | 454 | 456 | 454 | 455 | +0.44% | 48,600 | 171億5208万 | +2.94% | 45.26 | 0.81 |
01/04 | 450 | 453 | 450 | 453 | +1.12% | 50,200 | 170億7669万 | +2.49% | 45.06 | 0.81 |
2017 |
12/29 | 444 | 448 | 443 | 448 | +1.36% | 49,400 | 168億8820万 | +1.59% | 44.56 | 0.8 |
12/28 | 440 | 444 | 439 | 442 | +0.45% | 60,100 | 166億6202万 | +0.23% | 43.97 | 0.79 |
12/27 | 440 | 441 | 439 | 440 | 0% | 56,000 | 165億8663万 | -0.23% | 43.77 | 0.79 |
12/26 | 440 | 440 | 439 | 440 | 0% | 59,200 | 165億8663万 | 0% | 43.77 | 0.79 |
12/25 | 439 | 440 | 438 | 440 | +0.23% | 54,200 | 165億8663万 | 0% | 43.77 | 0.79 |
12/22 | 439 | 440 | 438 | 439 | 0% | 48,200 | 165億4893万 | -0.23% | 43.67 | 0.79 |
12/21 | 439 | 440 | 439 | 439 | 0% | 24,000 | 165億4893万 | 0% | 43.67 | 0.79 |
12/20 | 440 | 440 | 439 | 439 | 0% | 27,000 | 165億4893万 | 0% | 43.67 | 0.79 |
12/19 | 438 | 440 | 438 | 439 | +0.23% | 26,000 | 165億4893万 | 0% | 43.67 | 0.79 |
12/18 | 440 | 440 | 438 | 438 | -0.45% | 38,900 | 165億1124万 | -0.23% | 43.57 | 0.78 |
12/15 | 445 | 445 | 438 | 440 | -1.12% | 114,400 | 165億8663万 | +0.23% | 43.77 | 0.79 |
12/14 | 445 | 445 | 444 | 445 | +0.45% | 33,200 | 167億7511万 | +1.37% | 44.27 | 0.8 |
12/13 | 444 | 444 | 443 | 443 | 0% | 29,900 | 166億9972万 | +0.91% | 44.07 | 0.79 |
12/12 | 443 | 444 | 442 | 443 | 0% | 47,300 | 166億9972万 | +0.91% | 44.07 | 0.79 |
12/11 | 442 | 443 | 440 | 443 | +0.45% | 49,900 | 166億9972万 | +1.14% | 44.07 | 0.79 |
12/08 | 440 | 443 | 440 | 441 | 0% | 50,100 | 166億2433万 | +0.68% | 43.87 | 0.79 |
12/07 | 441 | 442 | 440 | 441 | 0% | 21,500 | 166億2433万 | +0.68% | 43.87 | 0.79 |
12/06 | 442 | 442 | 440 | 441 | -0.23% | 32,100 | 166億2433万 | +0.68% | 43.87 | 0.79 |
12/05 | 441 | 442 | 440 | 442 | +0.23% | 25,000 | 166億6202万 | +0.91% | 43.97 | 0.79 |
12/04 | 442 | 442 | 440 | 441 | 0% | 43,200 | 166億2433万 | +0.68% | 43.87 | 0.79 |
12/01 | 441 | 441 | 439 | 441 | +0.23% | 38,400 | 166億2433万 | +0.68% | 43.87 | 0.79 |
11/30 | 442 | 442 | 438 | 440 | -0.23% | 28,900 | 165億8663万 | +0.46% | 43.77 | 0.79 |
11/29 | 442 | 443 | 437 | 441 | 0% | 38,900 | 166億2433万 | +0.68% | 43.87 | 0.79 |
11/28 | 442 | 443 | 440 | 441 | -0.23% | 48,000 | 166億2433万 | +0.68% | 43.87 | 0.79 |
11/27 | 441 | 443 | 441 | 442 | +0.23% | 73,200 | 166億6202万 | +0.91% | 43.97 | 0.79 |
11/24 | 441 | 442 | 439 | 441 | +0.92% | 68,900 | 166億2433万 | +0.68% | 43.87 | 0.79 |
11/22 | 438 | 440 | 436 | 437 | +0.46% | 46,800 | 164億7354万 | -0.23% | 43.47 | 0.78 |
11/21 | 430 | 435 | 430 | 435 | +1.4% | 36,700 | 163億9815万 | -0.68% | 43.27 | 0.78 |
11/20 | 430 | 430 | 427 | 429 | +0.23% | 42,200 | 161億7196万 | -2.05% | 42.67 | 0.77 |
11/17 | 430 | 433 | 428 | 428 | -0.47% | 64,200 | 161億3427万 | -2.28% | 42.57 | 0.77 |
11/16 | 431 | 432 | 430 | 430 | -0.23% | 25,900 | 162億966万 | -2.05% | 42.77 | 0.77 |
11/15 | 432 | 434 | 431 | 431 | -0.23% | 43,600 | 162億4736万 | -1.82% | 42.87 | 0.77 |
11/14 | 440 | 440 | 431 | 432 | -1.82% | 84,400 | 162億8505万 | -1.59% | 42.97 | 0.77 |
11/13 | 438 | 441 | 437 | 440 | 0% | 28,100 | 165億8663万 | 0% | 43.77 | 0.79 |
11/10 | 440 | 441 | 439 | 440 | -0.45% | 25,000 | 165億8663万 | +0.23% | 43.77 | 0.79 |
11/09 | 441 | 442 | 439 | 442 | +0.23% | 46,100 | 166億6202万 | +0.68% | 43.97 | 0.79 |
11/08 | 440 | 441 | 440 | 441 | 0% | 26,900 | 166億2433万 | +0.46% | 43.87 | 0.79 |
11/07 | 439 | 441 | 439 | 441 | +0.23% | 25,400 | 166億2433万 | +0.46% | 43.87 | 0.79 |
11/06 | 441 | 441 | 439 | 440 | 0% | 32,700 | 165億8663万 | +0.23% | 43.77 | 0.79 |
11/02 | 440 | 440 | 439 | 440 | 0% | 16,000 | 165億8663万 | +0.23% | 43.77 | 0.79 |
11/01 | 440 | 441 | 439 | 440 | 0% | 48,000 | 165億8663万 | +0.46% | 43.77 | 0.79 |