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 | 689 | 692 | 683 | 686 | +0.73% | 306,800 | 1435億5497万 | -0.44% | 12.56 | 0.68 |
03/29 | 690 | 693 | 672 | 681 | +0.15% | 404,100 | 1425億865万 | -1.16% | 12.47 | 0.67 |
03/28 | 676 | 681 | 672 | 680 | -1.45% | 358,200 | 1422億9939万 | -1.45% | 12.45 | 0.67 |
03/27 | 675 | 690 | 666 | 690 | +3.29% | 623,300 | 1443億9203万 | -0.14% | 12.63 | 0.68 |
03/26 | 665 | 678 | 659 | 668 | -0.3% | 592,400 | 1397億8822万 | -3.33% | 12.23 | 0.66 |
03/23 | 684 | 685 | 668 | 670 | -4.01% | 354,700 | 1402億675万 | -3.04% | 12.26 | 0.66 |
03/22 | 699 | 701 | 691 | 698 | +0.58% | 447,400 | 1460億6614万 | +1.16% | 12.78 | 0.69 |
03/20 | 677 | 696 | 677 | 694 | +1.91% | 352,900 | 1452億2908万 | +0.87% | 12.7 | 0.69 |
03/19 | 695 | 696 | 680 | 681 | -2.71% | 330,000 | 1425億865万 | -0.73% | 12.47 | 0.67 |
03/16 | 704 | 704 | 696 | 700 | -0.57% | 392,200 | 1464億8466万 | +2.34% | 12.81 | 0.69 |
03/15 | 699 | 705 | 682 | 704 | -0.71% | 714,100 | 1473億2172万 | +3.07% | 12.89 | 0.7 |
03/14 | 711 | 712 | 702 | 709 | -0.7% | 463,000 | 1483億6804万 | +4.11% | 12.98 | 0.7 |
03/13 | 697 | 715 | 696 | 714 | +2.44% | 667,300 | 1494億1436万 | +5.15% | 13.07 | 0.71 |
03/12 | 695 | 697 | 688 | 697 | +0.43% | 338,400 | 1458億5687万 | +2.8% | 12.76 | 0.69 |
03/09 | 698 | 706 | 689 | 694 | -0.14% | 646,700 | 1452億2908万 | +2.06% | 12.7 | 0.69 |
03/08 | 663 | 696 | 660 | 695 | +5.46% | 1,468,300 | 1454億3835万 | +2.06% | 12.72 | 0.69 |
03/07 | 658 | 664 | 652 | 659 | -0.15% | 579,900 | 1379億485万 | -3.37% | 12.06 | 0.65 |
03/06 | 668 | 670 | 656 | 660 | -0.45% | 731,700 | 1381億1411万 | -3.51% | 12.08 | 0.65 |
03/05 | 664 | 672 | 661 | 663 | -0.9% | 469,400 | 1387億4190万 | -3.49% | 12.14 | 0.66 |
03/02 | 676 | 678 | 662 | 669 | -2.48% | 1,009,900 | 1399億9749万 | -3.04% | 12.25 | 0.66 |
03/01 | 684 | 691 | 680 | 686 | -1.01% | 502,000 | 1435億5497万 | -1.01% | 12.56 | 0.68 |
02/28 | 706 | 710 | 692 | 693 | -2.26% | 495,500 | 1450億1982万 | -0.29% | 12.68 | 0.69 |
02/27 | 709 | 711 | 702 | 709 | +0.42% | 540,400 | 1483億6804万 | +1.87% | 12.98 | 0.7 |
02/26 | 707 | 714 | 702 | 706 | -0.14% | 532,700 | 1477億4025万 | +1.29% | 12.92 | 0.7 |
02/23 | 709 | 721 | 705 | 707 | +0.14% | 1,066,300 | 1479億4951万 | +1.43% | 12.94 | 0.7 |
02/22 | 704 | 712 | 697 | 706 | +0.43% | 799,100 | 1477億4025万 | +1.29% | 12.92 | 0.7 |
02/21 | 692 | 708 | 692 | 703 | +0.86% | 662,500 | 1471億1246万 | +0.86% | 12.87 | 0.7 |
02/20 | 692 | 701 | 687 | 697 | +0.58% | 624,200 | 1458億5687万 | 0% | 12.76 | 0.69 |
02/19 | 672 | 698 | 670 | 693 | +3.59% | 1,229,100 | 1450億1982万 | -0.43% | 12.68 | 0.69 |
02/16 | 658 | 675 | 658 | 669 | +2.14% | 902,600 | 1399億9749万 | -3.88% | 12.25 | 0.66 |
02/15 | 652 | 670 | 650 | 655 | +2.18% | 1,067,400 | 1370億6779万 | -6.03% | 11.99 | 0.65 |
02/14 | 626 | 649 | 610 | 641 | +1.58% | 1,763,600 | 1341億3810万 | -8.17% | 11.73 | 0.63 |
02/13 | 642 | 646 | 631 | 631 | -1.25% | 777,300 | 1320億4546万 | -9.73% | 11.55 | 0.62 |
02/09 | 642 | 648 | 635 | 639 | -3.91% | 818,400 | 1337億1957万 | -8.84% | 11.7 | 0.63 |
02/08 | 663 | 666 | 655 | 665 | +0.15% | 747,700 | 1391億6043万 | -5.27% | 12.17 | 0.66 |
02/07 | 672 | 683 | 663 | 664 | +0.3% | 1,410,000 | 1389億5117万 | -5.55% | 12.15 | 0.66 |
02/06 | 676 | 680 | 650 | 662 | -5.16% | 1,378,300 | 1385億3264万 | -5.7% | 12.12 | 0.65 |
02/05 | 720 | 723 | 697 | 698 | -3.99% | 934,200 | 1460億6614万 | -0.71% | 12.78 | 0.69 |
02/02 | 733 | 734 | 724 | 727 | -0.27% | 714,100 | 1521億3479万 | +3.71% | 13.31 | 0.72 |
02/01 | 722 | 731 | 711 | 729 | +1.96% | 896,000 | 1525億5332万 | +4.29% | 13.34 | 0.72 |
01/31 | 716 | 732 | 715 | 715 | -0.83% | 980,700 | 1496億2362万 | +2.58% | 13.09 | 0.71 |
01/30 | 723 | 728 | 717 | 721 | -1.1% | 664,800 | 1508億7920万 | +3.59% | 13.2 | 0.71 |
01/29 | 734 | 740 | 723 | 729 | -0.68% | 718,000 | 1525億5332万 | +5.19% | 13.34 | 0.72 |
01/26 | 737 | 737 | 730 | 734 | -0.68% | 574,300 | 1535億9963万 | +6.38% | 13.44 | 0.73 |
01/25 | 743 | 743 | 729 | 739 | -0.4% | 679,300 | 1546億4595万 | +7.73% | 13.53 | 0.73 |
01/24 | 727 | 744 | 726 | 742 | +2.77% | 1,144,800 | 1552億7374万 | +8.96% | 13.58 | 0.73 |
01/23 | 725 | 727 | 720 | 722 | +0.28% | 674,200 | 1510億8847万 | +6.65% | 13.22 | 0.71 |
01/22 | 721 | 723 | 712 | 720 | +1.12% | 598,900 | 1506億6994万 | +6.98% | 13.18 | 0.71 |
01/19 | 715 | 718 | 707 | 712 | +1.28% | 992,600 | 1489億9583万 | +6.27% | 13.03 | 0.7 |
01/18 | 718 | 719 | 701 | 703 | -1.13% | 1,216,200 | 1471億1246万 | +5.4% | 12.87 | 0.7 |
01/17 | 711 | 718 | 706 | 711 | +0.57% | 1,732,300 | 1487億8657万 | +6.92% | 13.01 | 0.7 |
01/16 | 700 | 710 | 686 | 707 | +3.51% | 1,968,600 | 1479億4951万 | +6.8% | 12.94 | 0.7 |
01/15 | 692 | 694 | 681 | 683 | -0.73% | 655,800 | 1429億2718万 | +3.64% | 12.5 | 0.68 |
01/12 | 690 | 695 | 685 | 688 | +0.15% | 891,500 | 1439億7350万 | +4.56% | 12.59 | 0.68 |
01/11 | 675 | 690 | 675 | 687 | +1.18% | 962,100 | 1437億6424万 | +4.89% | 12.58 | 0.68 |
01/10 | 673 | 681 | 669 | 679 | +0.89% | 729,400 | 1420億9012万 | +3.98% | 12.43 | 0.67 |
01/09 | 676 | 676 | 667 | 673 | 0% | 698,000 | 1408億3454万 | +3.38% | 12.32 | 0.67 |
01/05 | 674 | 680 | 668 | 673 | -0.15% | 744,100 | 1408億3454万 | +3.7% | 12.32 | 0.67 |
01/04 | 679 | 682 | 669 | 674 | +0.15% | 884,900 | 1410億4381万 | +4.17% | 12.34 | 0.67 |
2017 |
12/29 | 659 | 674 | 658 | 673 | +1.97% | 720,200 | 1408億3454万 | +4.34% | 12.32 | 0.67 |
12/28 | 664 | 665 | 657 | 660 | -0.6% | 507,100 | 1381億1411万 | +2.64% | 12.08 | 0.65 |
12/27 | 670 | 671 | 661 | 664 | -0.75% | 411,400 | 1389億5117万 | +3.43% | 12.15 | 0.66 |
12/26 | 682 | 682 | 667 | 669 | -1.62% | 601,600 | 1399億9749万 | +4.53% | 12.25 | 0.66 |
12/25 | 682 | 682 | 671 | 680 | +0.89% | 870,900 | 1422億9939万 | +6.58% | 12.45 | 0.67 |
12/22 | 680 | 680 | 667 | 674 | +0.3% | 1,328,400 | 1410億4381万 | +5.81% | 12.34 | 0.67 |
12/21 | 665 | 676 | 657 | 672 | +1.36% | 1,507,800 | 1406億2528万 | +5.83% | 12.3 | 0.66 |
12/20 | 657 | 666 | 656 | 663 | +2% | 1,369,200 | 1387億4190万 | +4.57% | 12.14 | 0.66 |
12/19 | 637 | 657 | 635 | 650 | +3.01% | 2,304,300 | 1360億2147万 | +2.69% | 11.9 | 0.64 |
12/18 | 634 | 634 | 627 | 631 | +0.64% | 720,200 | 1320億4546万 | -0.63% | 11.55 | 0.62 |
12/15 | 636 | 636 | 626 | 627 | -1.26% | 913,400 | 1312億841万 | -1.88% | 11.48 | 0.62 |
12/14 | 634 | 635 | 628 | 635 | +1.28% | 646,600 | 1328億8252万 | -1.24% | 11.62 | 0.63 |
12/13 | 636 | 637 | 624 | 627 | -1.57% | 1,125,100 | 1312億841万 | -3.09% | 11.48 | 0.62 |
12/12 | 645 | 645 | 636 | 637 | -0.78% | 542,600 | 1333億104万 | -2.15% | 11.66 | 0.63 |
12/11 | 647 | 647 | 638 | 642 | -0.16% | 1,034,600 | 1343億4736万 | -1.98% | 11.75 | 0.63 |
12/08 | 634 | 643 | 631 | 643 | +1.9% | 900,800 | 1345億5663万 | -2.43% | 11.77 | 0.64 |
12/07 | 641 | 642 | 628 | 631 | -1.1% | 1,430,300 | 1320億4546万 | -4.83% | 11.55 | 0.62 |
12/06 | 644 | 649 | 635 | 638 | -1.54% | 1,178,600 | 1335億1031万 | -4.35% | 11.68 | 0.63 |
12/05 | 634 | 650 | 629 | 648 | +3.02% | 1,131,200 | 1356億295万 | -3.28% | 11.86 | 0.64 |
12/04 | 635 | 635 | 627 | 629 | -0.47% | 731,400 | 1316億2693万 | -6.54% | 11.51 | 0.62 |
12/01 | 635 | 638 | 627 | 632 | +0.32% | 1,571,100 | 1322億5473万 | -6.65% | 11.57 | 0.62 |
11/30 | 629 | 639 | 626 | 630 | +0.16% | 1,152,400 | 1318億3620万 | -7.49% | 11.53 | 0.62 |
11/29 | 624 | 629 | 621 | 629 | +1.94% | 676,000 | 1316億2693万 | -8.18% | 11.51 | 0.62 |
11/28 | 622 | 624 | 617 | 617 | -1.12% | 1,056,100 | 1291億1577万 | -10.45% | 11.29 | 0.61 |
11/27 | 627 | 629 | 622 | 624 | 0% | 681,200 | 1305億8061万 | -9.96% | 11.42 | 0.62 |
11/24 | 627 | 627 | 621 | 624 | +0.16% | 593,600 | 1305億8061万 | -10.47% | 11.42 | 0.62 |
11/22 | 632 | 632 | 623 | 623 | -0.16% | 642,500 | 1303億7135万 | -11.13% | 11.4 | 0.62 |
11/21 | 629 | 634 | 621 | 624 | -0.79% | 1,575,300 | 1305億8061万 | -11.49% | 11.42 | 0.62 |
11/20 | 631 | 637 | 627 | 629 | -1.1% | 1,189,400 | 1316億2693万 | -11.28% | 11.51 | 0.62 |
11/17 | 646 | 647 | 630 | 636 | -0.47% | 1,168,800 | 1330億9178万 | -10.8% | 11.64 | 0.63 |
11/16 | 624 | 642 | 623 | 639 | +1.43% | 1,377,500 | 1337億1957万 | -10.88% | 11.7 | 0.63 |
11/15 | 646 | 646 | 620 | 630 | -1.87% | 1,778,800 | 1318億3620万 | -12.5% | 11.53 | 0.62 |
11/14 | 675 | 675 | 638 | 642 | -9.58% | 3,475,100 | 1343億4736万 | -11.2% | 11.75 | 0.63 |
11/13 | 720 | 725 | 709 | 710 | -1.25% | 851,000 | 1485億7730万 | -2.34% | 13 | 0.7 |
11/10 | 717 | 727 | 702 | 719 | -1.51% | 1,095,700 | 1504億6068万 | -1.24% | 13.16 | 0.71 |
11/09 | 747 | 754 | 726 | 730 | -1.35% | 1,380,500 | 1527億6258万 | +0.27% | 13.36 | 0.72 |
11/08 | 739 | 745 | 730 | 740 | 0% | 1,144,700 | 1548億5522万 | +1.51% | 13.55 | 0.73 |
11/07 | 726 | 742 | 715 | 740 | +0.95% | 624,300 | 1548億5522万 | +1.65% | 13.55 | 0.73 |
11/06 | 741 | 746 | 729 | 733 | -0.81% | 1,258,200 | 1533億9037万 | +0.96% | 13.42 | 0.72 |
11/02 | 740 | 740 | 732 | 739 | -0.14% | 913,300 | 1546億4595万 | +1.93% | 13.53 | 0.73 |
11/01 | 734 | 749 | 730 | 740 | +2.07% | 1,363,700 | 1548億5522万 | +2.35% | 13.55 | 0.73 |