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 |
---|
2023 | 4/1, 株式分割 1→2 |
2018 |
03/30 | 729 | 729 | 723 | 726 | +0.28% | 9,200 | 200億150万 | -0.27% | 15.89 | 2.13 |
03/29 | 727 | 727 | 713 | 724 | +0.98% | 19,800 | 199億4640万 | -0.69% | 15.85 | 2.13 |
03/28 | 706 | 720 | 699 | 717 | -0.83% | 25,200 | 197億5354万 | -1.78% | 15.7 | 2.11 |
03/27 | 717 | 728 | 714 | 723 | +2.19% | 52,400 | 199億1885万 | -1.09% | 15.83 | 2.13 |
03/26 | 704 | 709 | 699 | 708 | +0.5% | 35,800 | 194億9182万 | -3.35% | 15.49 | 2.08 |
03/23 | 722 | 728 | 704 | 704 | -4.41% | 53,000 | 193億9539万 | -4.09% | 15.41 | 2.07 |
03/22 | 726 | 737 | 726 | 737 | +1.45% | 20,600 | 202億9077万 | +0.2% | 16.12 | 2.17 |
03/20 | 726 | 726 | 713 | 726 | -0.07% | 35,800 | 200億150万 | -1.22% | 15.89 | 2.13 |
03/19 | 731 | 732 | 711 | 727 | -0.95% | 29,000 | 200億1527万 | -1.29% | 15.9 | 2.14 |
03/16 | 751 | 751 | 728 | 734 | -1.21% | 23,400 | 202億812万 | -0.61% | 16.06 | 2.16 |
03/15 | 740 | 743 | 734 | 743 | +0.68% | 22,200 | 204億5608万 | +0.34% | 16.25 | 2.18 |
03/14 | 739 | 739 | 733 | 738 | -0.14% | 10,400 | 203億1833万 | -0.61% | 16.15 | 2.17 |
03/13 | 731 | 739 | 730 | 739 | +0.48% | 17,400 | 203億4588万 | -0.74% | 16.17 | 2.17 |
03/12 | 739 | 748 | 730 | 735 | +1.31% | 24,600 | 202億4945万 | -1.74% | 16.09 | 2.16 |
03/09 | 742 | 747 | 724 | 726 | +0.48% | 35,400 | 199億8772万 | -3.78% | 15.88 | 2.13 |
03/08 | 725 | 746 | 721 | 722 | +0.63% | 39,200 | 198億9130万 | -4.5% | 15.81 | 2.12 |
03/07 | 713 | 732 | 713 | 718 | +0.7% | 26,800 | 197億6732万 | -5.09% | 15.71 | 2.11 |
03/06 | 706 | 726 | 706 | 713 | +1.86% | 40,000 | 196億2957万 | -6% | 15.6 | 2.1 |
03/05 | 709 | 714 | 697 | 700 | -1.48% | 52,600 | 192億7141万 | -7.84% | 15.31 | 2.06 |
03/02 | 728 | 730 | 709 | 710 | -3.92% | 64,000 | 195億6069万 | -6.82% | 15.54 | 2.09 |
03/01 | 745 | 745 | 734 | 739 | -1.14% | 42,600 | 203億5965万 | -3.15% | 16.18 | 2.17 |
02/28 | 756 | 756 | 746 | 748 | -0.86% | 29,800 | 205億9383万 | -2.16% | 16.36 | 2.2 |
02/27 | 759 | 761 | 752 | 754 | +0.47% | 16,600 | 207億7290万 | -1.44% | 16.51 | 2.22 |
02/26 | 762 | 766 | 747 | 751 | +0.07% | 15,000 | 206億7648万 | -1.9% | 16.43 | 2.21 |
02/23 | 739 | 753 | 737 | 750 | +1.63% | 15,200 | 206億6270万 | -1.96% | 16.42 | 2.21 |
02/22 | 741 | 745 | 737 | 738 | -1.07% | 26,200 | 203億3210万 | -3.53% | 16.16 | 2.17 |
02/21 | 755 | 760 | 744 | 746 | -1.13% | 19,600 | 205億5250万 | -2.61% | 16.33 | 2.19 |
02/20 | 757 | 757 | 743 | 755 | -0.26% | 34,800 | 207億8668万 | -1.63% | 16.52 | 2.22 |
02/19 | 751 | 757 | 749 | 757 | +1.75% | 21,400 | 208億4178万 | -1.5% | 16.56 | 2.22 |
02/16 | 748 | 763 | 738 | 744 | +1.5% | 23,200 | 204億8363万 | -3.32% | 16.28 | 2.19 |
02/15 | 730 | 745 | 729 | 733 | +0.34% | 34,400 | 201億8057万 | -4.99% | 16.04 | 2.15 |
02/14 | 755 | 767 | 730 | 730 | -2.67% | 36,400 | 201億1170万 | -5.56% | 15.98 | 2.15 |
02/13 | 792 | 794 | 746 | 750 | -3.35% | 37,000 | 206億6270万 | -3.35% | 16.42 | 2.21 |
02/09 | 774 | 783 | 767 | 776 | -1.83% | 33,000 | 213億7901万 | -0.13% | 16.99 | 2.28 |
02/08 | 793 | 820 | 791 | 791 | +0.64% | 46,800 | 217億7849万 | +1.61% | 17.31 | 2.32 |
02/07 | 834 | 834 | 786 | 786 | +0.32% | 46,400 | 216億4074万 | +0.96% | 17.2 | 2.31 |
02/06 | 801 | 822 | 761 | 783 | -8.58% | 91,400 | 215億7186万 | +0.64% | 17.14 | 2.3 |
02/05 | 857 | 874 | 839 | 857 | -2.95% | 131,000 | 235億9681万 | +10.09% | 18.75 | 2.52 |
02/02 | 826 | 963 | 825 | 883 | +14.91% | 501,800 | 243億1312万 | +13.72% | 19.32 | 2.59 |
02/01 | 737 | 768 | 737 | 768 | +4.35% | 26,400 | 211億5861万 | -0.39% | 16.81 | 2.26 |
01/31 | 745 | 751 | 733 | 736 | -1.34% | 33,000 | 202億7700万 | -4.66% | 16.11 | 2.16 |
01/30 | 756 | 758 | 746 | 746 | -1.26% | 20,600 | 205億5250万 | -3.49% | 16.33 | 2.19 |
01/29 | 762 | 762 | 756 | 756 | -0.59% | 12,400 | 208億1423万 | -2.39% | 16.54 | 2.22 |
01/26 | 744 | 762 | 744 | 760 | +2.36% | 31,800 | 209億3821万 | -1.81% | 16.64 | 2.23 |
01/25 | 758 | 763 | 739 | 743 | -3% | 59,200 | 204億5608万 | -4.19% | 16.25 | 2.18 |
01/24 | 768 | 770 | 765 | 766 | 0% | 8,200 | 210億8973万 | -1.35% | 16.76 | 2.25 |
01/23 | 757 | 770 | 757 | 766 | +0.99% | 14,000 | 210億8973万 | -1.35% | 16.76 | 2.25 |
01/22 | 757 | 758 | 753 | 758 | +0.8% | 20,400 | 208億8311万 | -2.45% | 16.59 | 2.23 |
01/19 | 752 | 755 | 751 | 752 | -0.33% | 13,200 | 207億1780万 | -3.22% | 16.46 | 2.21 |
01/18 | 766 | 768 | 753 | 755 | -1.44% | 21,600 | 207億8668万 | -3.02% | 16.52 | 2.22 |
01/17 | 773 | 773 | 766 | 766 | -1.16% | 11,800 | 210億8973万 | -1.61% | 16.76 | 2.25 |
01/16 | 777 | 780 | 773 | 775 | -0.26% | 12,600 | 213億3769万 | -0.58% | 16.96 | 2.28 |
01/15 | 782 | 782 | 773 | 777 | 0% | 11,800 | 213億9279万 | -0.32% | 17 | 2.28 |
01/12 | 783 | 783 | 775 | 777 | -1.08% | 23,600 | 213億9279万 | -0.32% | 17 | 2.28 |
01/11 | 790 | 790 | 781 | 785 | -0.7% | 16,000 | 216億2696万 | +0.77% | 17.19 | 2.31 |
01/10 | 791 | 796 | 791 | 791 | -0.25% | 8,800 | 217億7849万 | +1.48% | 17.31 | 2.32 |
01/09 | 795 | 798 | 791 | 793 | -0.06% | 15,400 | 218億3359万 | +1.73% | 17.35 | 2.33 |
01/05 | 793 | 795 | 791 | 793 | -0.25% | 14,200 | 218億4737万 | +1.8% | 17.36 | 2.33 |
01/04 | 789 | 795 | 786 | 795 | +0.82% | 20,400 | 219億247万 | +2.19% | 17.4 | 2.34 |
2017 |
12/29 | 791 | 800 | 786 | 789 | -0.25% | 16,200 | 217億2339万 | +1.35% | 18.38 | 2.47 |
12/28 | 792 | 792 | 782 | 791 | +0.83% | 26,000 | 217億7849万 | +1.87% | 18.43 | 2.47 |
12/27 | 780 | 788 | 774 | 784 | -0.88% | 27,200 | 215億9941万 | +1.16% | 18.27 | 2.45 |
12/26 | 780 | 791 | 777 | 791 | +1.67% | 15,600 | 217億9226万 | +2.06% | 18.44 | 2.48 |
12/25 | 773 | 779 | 772 | 778 | +0.65% | 18,800 | 214億3411万 | +0.39% | 18.13 | 2.44 |
12/22 | 771 | 774 | 766 | 773 | +0.59% | 11,600 | 212億9636万 | -0.13% | 18.02 | 2.42 |
12/21 | 767 | 769 | 762 | 769 | -0.26% | 12,400 | 211億7238万 | -0.71% | 17.91 | 2.41 |
12/20 | 769 | 771 | 764 | 771 | +0.26% | 17,200 | 212億2748万 | -0.45% | 17.96 | 2.41 |
12/19 | 773 | 773 | 769 | 769 | -0.45% | 10,800 | 211億7238万 | -0.84% | 17.91 | 2.41 |
12/18 | 777 | 777 | 771 | 772 | -0.32% | 9,000 | 212億6881万 | -0.52% | 18 | 2.42 |
12/15 | 774 | 775 | 768 | 775 | +0.13% | 14,200 | 213億3769万 | -0.19% | 18.05 | 2.42 |
12/14 | 772 | 774 | 767 | 774 | +0.19% | 13,200 | 213億1014万 | -0.45% | 18.03 | 2.42 |
12/13 | 774 | 774 | 767 | 772 | +0.59% | 13,400 | 212億6881万 | -0.77% | 18 | 2.42 |
12/12 | 773 | 773 | 767 | 768 | -0.58% | 10,600 | 211億4483万 | -1.48% | 17.89 | 2.4 |
12/11 | 770 | 772 | 768 | 772 | +0.78% | 12,600 | 212億6881万 | -1.15% | 18 | 2.42 |
12/08 | 756 | 773 | 756 | 766 | -1.1% | 39,400 | 211億351万 | -2.05% | 17.86 | 2.4 |
12/07 | 777 | 778 | 773 | 775 | -0.26% | 21,400 | 213億3769万 | -1.21% | 18.05 | 2.42 |
12/06 | 776 | 783 | 774 | 777 | -0.13% | 23,800 | 213億9279万 | -1.21% | 18.1 | 2.43 |
12/05 | 772 | 780 | 767 | 778 | -0.83% | 38,600 | 214億2034万 | -1.21% | 18.12 | 2.43 |
12/04 | 786 | 790 | 781 | 784 | -0.25% | 20,400 | 215億9941万 | -0.63% | 18.27 | 2.45 |
12/01 | 771 | 794 | 771 | 786 | +0.06% | 39,800 | 216億5451万 | -0.38% | 18.32 | 2.46 |
11/30 | 780 | 790 | 770 | 786 | +0.38% | 20,600 | 216億4074万 | -0.44% | 18.31 | 2.46 |
11/29 | 785 | 785 | 780 | 783 | +0.38% | 6,600 | 215億5809万 | -0.82% | 18.24 | 2.45 |
11/28 | 794 | 794 | 776 | 780 | -0.64% | 16,000 | 214億7544万 | -1.2% | 18.17 | 2.44 |
11/27 | 797 | 797 | 779 | 785 | +3.63% | 30,400 | 216億1319万 | -0.7% | 18.29 | 2.46 |
11/24 | 763 | 768 | 757 | 757 | -0.92% | 15,600 | 208億5556万 | -4.06% | 17.65 | 2.37 |
11/22 | 772 | 774 | 763 | 764 | -1.29% | 10,400 | 210億4841万 | -3.17% | 17.81 | 2.39 |
11/21 | 789 | 789 | 774 | 774 | -0.96% | 12,400 | 213億2391万 | -1.9% | 18.04 | 2.42 |
11/20 | 770 | 785 | 770 | 782 | +2.16% | 25,600 | 215億3054万 | -0.95% | 18.22 | 2.45 |
11/17 | 771 | 776 | 760 | 765 | -0.52% | 23,600 | 210億7596万 | -2.92% | 17.83 | 2.4 |
11/16 | 766 | 775 | 763 | 769 | -0.97% | 20,200 | 211億8616万 | -2.29% | 17.93 | 2.41 |
11/15 | 781 | 781 | 730 | 777 | -0.7% | 54,600 | 213億9279万 | -1.21% | 18.1 | 2.43 |
11/14 | 788 | 788 | 780 | 782 | -1.2% | 20,800 | 215億4431万 | -0.38% | 18.23 | 2.45 |
11/13 | 776 | 793 | 776 | 792 | +1.02% | 19,000 | 218億604万 | +0.96% | 18.45 | 2.48 |
11/10 | 783 | 791 | 776 | 784 | -2.12% | 19,200 | 215億8564万 | +0.19% | 18.26 | 2.45 |
11/09 | 800 | 803 | 791 | 801 | +0.13% | 32,600 | 220億5399万 | +2.37% | 18.66 | 2.51 |
11/08 | 799 | 803 | 793 | 800 | 0% | 20,000 | 220億2644万 | +2.5% | 18.64 | 2.5 |
11/07 | 797 | 805 | 787 | 800 | -0.37% | 47,800 | 220億2644万 | +2.63% | 18.64 | 2.5 |
11/06 | 801 | 813 | 797 | 803 | -0.12% | 56,800 | 221億909万 | +3.15% | 18.71 | 2.51 |
11/02 | 815 | 815 | 799 | 804 | -0.8% | 42,000 | 221億3664万 | +3.54% | 18.73 | 2.52 |
11/01 | 831 | 831 | 802 | 810 | -2.53% | 66,600 | 223億1572万 | +4.52% | 18.88 | 2.54 |