株価チャート
2017/09/14~2018/02/13
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 |
02/13 | 382 | 387 | 358 | 359 | -5.77% | 896,400 | 73億105万 | -21.1% | - | 6.05 |
02/09 | 383 | 385 | 370 | 381 | -5.69% | 1,316,400 | 77億4847万 | -17.17% | - | 6.42 |
02/08 | 427 | 441 | 401 | 404 | -6.26% | 1,370,600 | 82億1622万 | -12.93% | - | 6.81 |
02/07 | 440 | 451 | 431 | 431 | +0.23% | 384,900 | 87億6533万 | -7.71% | - | 7.26 |
02/06 | 435 | 440 | 406 | 430 | -6.52% | 775,600 | 87億4499万 | -8.32% | - | 7.25 |
02/05 | 454 | 461 | 445 | 460 | -0.86% | 472,500 | 93億5511万 | -2.54% | - | 7.75 |
02/02 | 467 | 474 | 460 | 464 | -1.9% | 252,200 | 94億3646万 | -1.9% | - | 7.82 |
02/01 | 476 | 478 | 469 | 473 | +0.21% | 170,700 | 96億1949万 | -0.21% | - | 7.97 |
01/31 | 458 | 477 | 458 | 472 | +3.06% | 299,100 | 95億9915万 | -0.84% | - | 7.95 |
01/30 | 470 | 477 | 450 | 458 | -2.97% | 606,200 | 93億1443万 | -4.18% | - | 7.72 |
01/29 | 489 | 493 | 468 | 472 | -3.67% | 489,900 | 95億9915万 | -1.46% | - | 7.95 |
01/26 | 480 | 493 | 478 | 490 | +1.87% | 310,500 | 99億6522万 | +1.87% | - | 8.26 |
01/25 | 480 | 486 | 474 | 481 | +1.05% | 295,000 | 97億8219万 | 0% | - | 8.1 |
01/24 | 482 | 485 | 470 | 476 | +0.21% | 346,800 | 96億8050万 | -1.24% | - | 8.02 |
01/23 | 468 | 482 | 462 | 475 | +2.15% | 363,200 | 96億6017万 | -1.86% | - | 8 |
01/22 | 458 | 471 | 455 | 465 | +2.65% | 308,600 | 94億1271万 | -4.32% | - | 7.8 |
01/19 | 455 | 460 | 444 | 453 | +0.22% | 302,300 | 91億6980万 | -7.17% | - | 7.6 |
01/18 | 447 | 455 | 445 | 452 | +2.26% | 312,900 | 91億4956万 | -8.13% | - | 7.58 |
01/17 | 463 | 466 | 441 | 442 | -4.74% | 584,000 | 89億4714万 | -10.89% | - | 7.41 |
01/16 | 476 | 477 | 461 | 464 | -3.13% | 543,900 | 93億9247万 | -7.01% | - | 7.78 |
01/15 | 472 | 482 | 470 | 479 | +2.13% | 224,900 | 96億9610万 | -4.2% | - | 8.03 |
01/12 | 477 | 486 | 468 | 469 | -1.88% | 282,600 | 94億9368万 | -6.2% | - | 7.87 |
01/11 | 479 | 489 | 476 | 478 | -0.42% | 219,100 | 96億7586万 | -4.59% | - | 8.02 |
01/10 | 471 | 485 | 470 | 480 | +2.35% | 233,600 | 97億1635万 | -4.38% | - | 8.05 |
01/09 | 476 | 480 | 469 | 469 | -1.68% | 287,500 | 94億9368万 | -6.94% | - | 7.87 |
01/05 | 480 | 483 | 468 | 477 | -1.04% | 466,100 | 96億5562万 | -5.17% | - | 8 |
01/04 | 497 | 497 | 481 | 482 | -1.43% | 280,100 | 97億5683万 | -4.17% | - | 8.08 |
2017 |
12/29 | 485 | 497 | 485 | 489 | +0.41% | 321,800 | 98億9853万 | -2.78% | - | 8.2 |
12/28 | 504 | 506 | 486 | 487 | -3.56% | 400,200 | 98億5804万 | -2.79% | - | 8.17 |
12/27 | 477 | 508 | 477 | 505 | +4.99% | 557,800 | 102億2241万 | +1% | - | 8.47 |
12/26 | 480 | 495 | 480 | 481 | -1.43% | 484,600 | 97億3659万 | -3.41% | - | 8.07 |
12/25 | 513 | 515 | 487 | 488 | -4.87% | 553,800 | 98億7829万 | -1.81% | - | 8.18 |
12/22 | 510 | 520 | 504 | 513 | 0% | 530,400 | 103億8435万 | +3.64% | - | 8.6 |
12/21 | 512 | 524 | 508 | 513 | +1.18% | 516,600 | 103億8435万 | +4.27% | - | 8.6 |
12/20 | 510 | 514 | 499 | 507 | +0.2% | 498,900 | 102億6289万 | +3.47% | - | 8.5 |
12/19 | 498 | 507 | 496 | 506 | +1% | 388,700 | 102億4265万 | +4.12% | - | 8.49 |
12/18 | 491 | 509 | 487 | 501 | +2.04% | 1,197,000 | 101億4144万 | +3.94% | - | 8.4 |
12/15 | 518 | 519 | 489 | 491 | -5.94% | 991,700 | 99億3901万 | +2.51% | - | 8.23 |
12/14 | 534 | 546 | 515 | 522 | -1.32% | 667,000 | 105億6653万 | +9.66% | - | 8.75 |
12/13 | 544 | 547 | 522 | 529 | -0.56% | 542,100 | 107億822万 | +12.08% | - | 8.87 |
12/12 | 545 | 563 | 521 | 532 | -4.14% | 1,317,400 | 107億6895万 | +13.68% | - | 8.92 |
12/11 | 543 | 572 | 540 | 555 | +4.13% | 1,617,500 | 112億3453万 | +19.87% | - | 9.31 |
12/08 | 524 | 541 | 521 | 533 | +3.7% | 1,358,100 | 107億8919万 | +16.38% | - | 8.94 |
12/07 | 505 | 525 | 504 | 514 | +3.42% | 1,452,200 | 104億459万 | +13.22% | - | 8.62 |
12/06 | 485 | 510 | 482 | 497 | +5.52% | 1,763,200 | 100億6047万 | +10.44% | - | 8.34 |
12/05 | 506 | 506 | 466 | 471 | -7.28% | 961,700 | 95億3417万 | +5.13% | - | 7.9 |
12/04 | 509 | 516 | 495 | 508 | -0.39% | 812,400 | 102億8313万 | +13.9% | - | 8.52 |
12/01 | 500 | 511 | 489 | 510 | +0.39% | 1,021,000 | 103億2362万 | +15.12% | - | 8.55 |
11/30 | 473 | 509 | 471 | 508 | +8.78% | 1,591,400 | 102億8313万 | +15.72% | - | 8.52 |
11/29 | 477 | 480 | 465 | 467 | -2.1% | 397,800 | 94億5320万 | +7.11% | - | 7.83 |
11/28 | 473 | 479 | 460 | 477 | +1.92% | 421,100 | 96億5562万 | +9.66% | - | 8 |
11/27 | 455 | 477 | 452 | 468 | +3.54% | 1,051,300 | 94億7344万 | +8.08% | - | 7.85 |
11/24 | 445 | 454 | 444 | 452 | +1.12% | 289,900 | 91億4956万 | +4.87% | - | 7.58 |
11/22 | 460 | 460 | 447 | 447 | -2.61% | 354,000 | 90億4835万 | +4.2% | - | 7.5 |
11/21 | 453 | 459 | 445 | 459 | +2.68% | 456,100 | 92億9126万 | +7.24% | - | 7.7 |
11/20 | 437 | 448 | 437 | 447 | +2.05% | 400,100 | 90億4835万 | +4.68% | - | 7.5 |
11/17 | 442 | 447 | 428 | 438 | -1.35% | 771,800 | 88億6617万 | +2.82% | - | 7.35 |
11/16 | 451 | 456 | 439 | 444 | -2.84% | 1,000,000 | 89億8762万 | +4.23% | - | 7.45 |
11/15 | 461 | 465 | 432 | 457 | +12.29% | 3,533,200 | 92億5077万 | +7.28% | - | 7.66 |
11/14 | 415 | 417 | 406 | 407 | -2.63% | 210,200 | 82億3865万 | -4.24% | - | 6.83 |
11/13 | 425 | 425 | 416 | 418 | -1.18% | 128,800 | 84億6132万 | -2.11% | - | 7.01 |
11/10 | 411 | 423 | 411 | 423 | +1.44% | 137,000 | 85億6253万 | -1.17% | - | 7.09 |
11/09 | 428 | 428 | 410 | 417 | -2.34% | 218,800 | 84億4108万 | -2.8% | - | 6.99 |
11/08 | 417 | 428 | 417 | 427 | +1.18% | 188,600 | 86億4350万 | -0.7% | - | 7.16 |
11/07 | 417 | 425 | 416 | 422 | +1.2% | 122,000 | 85億4229万 | -2.09% | - | 7.08 |
11/06 | 417 | 424 | 413 | 417 | -0.48% | 179,900 | 84億4108万 | -3.47% | - | 6.99 |
11/02 | 423 | 427 | 417 | 419 | -1.87% | 206,300 | 84億8156万 | -3.23% | - | 7.03 |
11/01 | 428 | 430 | 423 | 427 | -0.47% | 174,700 | 86億4350万 | -1.84% | - | 7.16 |
10/31 | 434 | 434 | 423 | 429 | -0.23% | 142,500 | 86億8398万 | -1.38% | - | 7.19 |
10/30 | 432 | 434 | 428 | 430 | +0.23% | 124,400 | 87億423万 | -1.38% | - | 7.21 |
10/27 | 426 | 432 | 426 | 429 | +0.47% | 134,500 | 86億8398万 | -1.83% | - | 7.19 |
10/26 | 422 | 429 | 421 | 427 | +0.47% | 118,200 | 86億4350万 | -2.51% | - | 7.16 |
10/25 | 438 | 438 | 424 | 425 | -2.07% | 191,300 | 86億302万 | -3.41% | - | 7.13 |
10/24 | 439 | 439 | 428 | 434 | -0.23% | 191,000 | 87億8520万 | -1.59% | - | 7.28 |
10/23 | 422 | 437 | 417 | 435 | +3.33% | 400,000 | 88億544万 | -1.58% | - | 7.3 |
10/20 | 420 | 439 | 416 | 421 | +1.45% | 498,100 | 85億2205万 | -4.97% | - | 7.06 |
10/19 | 407 | 416 | 401 | 415 | +1.72% | 432,500 | 84億59万 | -6.53% | - | 6.96 |
10/18 | 420 | 421 | 408 | 408 | -2.86% | 559,700 | 82億5889万 | -8.52% | - | 6.84 |
10/17 | 426 | 428 | 420 | 420 | -2.1% | 301,700 | 85億180万 | -6.25% | - | 7.04 |
10/16 | 436 | 437 | 426 | 429 | -1.15% | 267,100 | 86億8398万 | -4.45% | - | 7.19 |
10/13 | 440 | 440 | 433 | 434 | -1.36% | 291,400 | 87億8520万 | -3.34% | - | 7.28 |
10/12 | 440 | 445 | 438 | 440 | 0% | 148,600 | 89億665万 | -2.22% | - | 7.38 |
10/11 | 441 | 445 | 438 | 440 | -0.45% | 180,500 | 89億665万 | -2.22% | - | 7.38 |
10/10 | 440 | 444 | 438 | 442 | 0% | 137,500 | 89億4714万 | -2% | - | 7.41 |
10/06 | 445 | 445 | 439 | 442 | -0.9% | 203,700 | 89億4714万 | -2.43% | - | 7.41 |
10/05 | 446 | 452 | 442 | 446 | +0.45% | 213,700 | 90億2811万 | -2.19% | - | 7.48 |
10/04 | 449 | 453 | 443 | 444 | -0.67% | 218,200 | 89億8762万 | -3.27% | - | 7.45 |
10/03 | 452 | 453 | 443 | 447 | -0.22% | 203,800 | 90億4835万 | -3.25% | - | 7.5 |
10/02 | 450 | 453 | 445 | 448 | 0% | 217,500 | 90億6859万 | -3.45% | - | 7.51 |
09/29 | 451 | 454 | 447 | 448 | -0.88% | 224,600 | 90億6859万 | -3.86% | - | 7.51 |
09/28 | 451 | 458 | 449 | 452 | +0.22% | 231,300 | 91億4956万 | -3.21% | - | 7.58 |
09/27 | 448 | 459 | 448 | 451 | 0% | 170,800 | 91億2932万 | -3.63% | - | 7.56 |
09/26 | 452 | 457 | 444 | 451 | 0% | 255,800 | 91億2932万 | -4.04% | - | 7.56 |
09/25 | 454 | 461 | 451 | 451 | +0.67% | 234,800 | 91億2932万 | -4.25% | - | 7.56 |
09/22 | 462 | 467 | 447 | 448 | -3.45% | 491,500 | 90億6859万 | -5.29% | - | 7.51 |
09/21 | 470 | 477 | 462 | 464 | 0% | 319,100 | 93億9247万 | -2.11% | - | 7.78 |
09/20 | 460 | 471 | 458 | 464 | +0.87% | 229,900 | 93億9247万 | -2.11% | - | 7.78 |
09/19 | 451 | 468 | 450 | 460 | +2% | 435,100 | 93億1150万 | -2.75% | - | 7.71 |
09/15 | 446 | 462 | 446 | 451 | 0% | 321,800 | 91億2932万 | -4.65% | - | 7.56 |
09/14 | 461 | 465 | 446 | 451 | -1.31% | 375,500 | 91億2932万 | -4.65% | - | 7.56 |