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 | 530 | 536 | 525 | 528 | -0.56% | 7,200 | 56億6510万 | -1.12% | 12.79 | 0.41 |
01/30 | 543 | 544 | 531 | 531 | -2.21% | 16,600 | 56億9729万 | -0.56% | 12.86 | 0.41 |
01/29 | 545 | 547 | 541 | 543 | -3.04% | 27,800 | 58億2604万 | +1.88% | 13.15 | 0.42 |
01/26 | 556 | 563 | 556 | 560 | +0.54% | 20,200 | 60億844万 | +5.26% | 13.56 | 0.44 |
01/25 | 558 | 564 | 557 | 557 | -1.07% | 16,800 | 59億7625万 | +4.9% | 13.49 | 0.43 |
01/24 | 549 | 564 | 549 | 563 | +1.99% | 37,400 | 60億4063万 | +6.23% | 13.63 | 0.44 |
01/23 | 550 | 553 | 549 | 552 | +0.18% | 18,200 | 59億2261万 | +4.55% | 13.37 | 0.43 |
01/22 | 549 | 555 | 547 | 551 | 0% | 22,700 | 59億1188万 | +4.55% | 13.34 | 0.43 |
01/19 | 565 | 570 | 546 | 551 | +2.99% | 105,500 | 59億1188万 | +4.75% | 13.34 | 0.43 |
01/18 | 534 | 539 | 533 | 535 | +0.56% | 26,500 | 57億4021万 | +1.9% | 12.95 | 0.42 |
01/17 | 535 | 536 | 531 | 532 | -0.93% | 13,100 | 57億802万 | +1.33% | 12.88 | 0.42 |
01/16 | 538 | 538 | 534 | 537 | -0.19% | 7,400 | 57億6167万 | +2.09% | 13 | 0.42 |
01/15 | 536 | 538 | 533 | 538 | +0.75% | 15,000 | 57億7240万 | +2.28% | 13.03 | 0.42 |
01/12 | 536 | 536 | 533 | 534 | -0.37% | 10,100 | 57億2948万 | +1.52% | 12.93 | 0.42 |
01/11 | 535 | 540 | 531 | 536 | +0.19% | 10,400 | 57億5094万 | +1.71% | 12.98 | 0.42 |
01/10 | 539 | 539 | 529 | 535 | +0.75% | 15,900 | 57億4021万 | +1.52% | 12.95 | 0.42 |
01/09 | 526 | 533 | 524 | 531 | +1.34% | 17,200 | 56億9729万 | +0.76% | 12.86 | 0.41 |
01/05 | 525 | 528 | 523 | 524 | +0.77% | 10,600 | 56億2218万 | -0.57% | 12.69 | 0.41 |
01/04 | 524 | 524 | 520 | 520 | +0.19% | 6,200 | 55億7927万 | -1.33% | 12.59 | 0.41 |
2017 |
12/29 | 524 | 525 | 519 | 519 | -0.76% | 14,000 | 55億6854万 | -1.7% | 12.57 | 0.4 |
12/28 | 520 | 523 | 517 | 523 | +1.36% | 37,600 | 56億1146万 | -1.13% | 12.66 | 0.41 |
12/27 | 513 | 516 | 511 | 516 | +0.98% | 12,200 | 55億3635万 | -2.64% | 12.49 | 0.4 |
12/26 | 511 | 512 | 510 | 511 | -0.2% | 23,600 | 54億8270万 | -3.58% | 12.37 | 0.4 |
12/25 | 515 | 520 | 511 | 512 | -0.39% | 18,400 | 54億9343万 | -3.58% | 12.4 | 0.4 |
12/22 | 519 | 519 | 510 | 514 | -0.58% | 20,300 | 55億1489万 | -3.2% | 12.45 | 0.4 |
12/21 | 524 | 524 | 512 | 517 | -0.77% | 17,800 | 55億4708万 | -2.82% | 12.52 | 0.4 |
12/20 | 520 | 522 | 520 | 521 | -0.19% | 4,100 | 55億9000万 | -2.07% | 12.62 | 0.41 |
12/19 | 520 | 522 | 515 | 522 | +0.58% | 19,200 | 56億73万 | -1.88% | 12.64 | 0.41 |
12/18 | 523 | 527 | 519 | 519 | -1.14% | 26,000 | 55億6854万 | -2.44% | 12.57 | 0.4 |
12/15 | 525 | 525 | 522 | 525 | -0.19% | 4,400 | 56億3291万 | -1.5% | 12.71 | 0.41 |
12/14 | 526 | 526 | 524 | 526 | -0.19% | 3,700 | 56億4364万 | -1.13% | 12.74 | 0.41 |
12/13 | 529 | 529 | 525 | 527 | +0.19% | 4,500 | 56億5437万 | -0.94% | 12.76 | 0.41 |
12/12 | 528 | 528 | 523 | 526 | +0.19% | 18,500 | 56億4364万 | -1.13% | 12.74 | 0.41 |
12/11 | 526 | 528 | 515 | 525 | -3.67% | 62,200 | 56億3291万 | -1.13% | 12.71 | 0.41 |
12/08 | 548 | 552 | 541 | 545 | +1.11% | 38,400 | 58億4750万 | +2.64% | 13.2 | 0.43 |
12/07 | 541 | 545 | 532 | 539 | -0.37% | 16,900 | 57億8313万 | +1.7% | 13.05 | 0.42 |
12/06 | 546 | 546 | 536 | 541 | -0.92% | 5,800 | 58億458万 | +2.08% | 13.1 | 0.42 |
12/05 | 546 | 548 | 539 | 546 | -0.91% | 14,200 | 58億5823万 | +3.21% | 13.22 | 0.43 |
12/04 | 553 | 553 | 546 | 551 | +1.47% | 24,800 | 59億1188万 | +4.16% | 13.34 | 0.43 |
12/01 | 532 | 546 | 532 | 543 | +2.65% | 19,000 | 58億2604万 | +3.04% | 13.15 | 0.42 |
11/30 | 528 | 533 | 528 | 529 | -0.94% | 5,700 | 56億7583万 | +0.38% | 12.81 | 0.41 |
11/29 | 540 | 540 | 534 | 534 | 0% | 3,200 | 57億2948万 | +1.33% | 12.93 | 0.42 |
11/28 | 545 | 546 | 532 | 534 | -1.66% | 11,100 | 57億2948万 | +1.52% | 12.93 | 0.42 |
11/27 | 544 | 550 | 543 | 543 | 0% | 12,500 | 58億2604万 | +3.23% | 13.15 | 0.42 |
11/24 | 541 | 543 | 537 | 543 | +0.74% | 13,200 | 58億2604万 | +3.23% | 13.15 | 0.42 |
11/22 | 531 | 539 | 528 | 539 | +2.86% | 21,500 | 57億8313万 | +2.47% | 13.05 | 0.42 |
11/21 | 526 | 529 | 519 | 524 | 0% | 10,600 | 56億2218万 | -0.38% | 12.69 | 0.41 |
11/20 | 526 | 526 | 522 | 524 | -0.38% | 5,000 | 56億2218万 | -0.57% | 12.69 | 0.41 |
11/17 | 529 | 529 | 524 | 526 | +0.57% | 3,700 | 56億4364万 | -0.19% | 12.74 | 0.41 |
11/16 | 527 | 527 | 523 | 523 | 0% | 3,300 | 56億1146万 | -1.13% | 12.66 | 0.41 |
11/15 | 526 | 527 | 521 | 523 | -0.38% | 9,700 | 56億1146万 | -1.32% | 12.66 | 0.41 |
11/14 | 523 | 527 | 523 | 525 | +0.38% | 3,200 | 56億3291万 | -1.32% | 12.71 | 0.41 |
11/13 | 531 | 535 | 522 | 523 | -1.51% | 13,300 | 56億1146万 | -2.24% | 12.66 | 0.41 |
11/10 | 527 | 534 | 526 | 531 | +1.72% | 24,200 | 56億9729万 | -0.93% | 12.86 | 0.41 |
11/09 | 517 | 524 | 517 | 522 | +0.97% | 20,600 | 56億73万 | -2.79% | 12.64 | 0.41 |
11/08 | 515 | 518 | 512 | 517 | +0.39% | 11,100 | 55億4708万 | -4.26% | 12.52 | 0.4 |
11/07 | 515 | 518 | 510 | 515 | 0% | 33,400 | 55億2562万 | -5.16% | 12.47 | 0.4 |
11/06 | 520 | 522 | 515 | 515 | -1.34% | 20,900 | 55億2562万 | -5.68% | 12.47 | 0.4 |
11/02 | 527 | 530 | 522 | 522 | -0.95% | 22,400 | 56億73万 | -5.09% | 12.64 | 0.41 |
11/01 | 528 | 530 | 526 | 527 | -0.19% | 11,700 | 56億5437万 | -4.7% | 12.76 | 0.41 |
10/31 | 528 | 533 | 527 | 528 | 0% | 12,300 | 56億6510万 | -5.21% | 13.14 | 0.42 |
10/30 | 527 | 535 | 524 | 528 | 0% | 17,500 | 56億6510万 | -6.38% | 13.14 | 0.42 |
10/27 | 521 | 529 | 520 | 528 | +1.54% | 48,300 | 56億6510万 | -7.04% | 13.14 | 0.42 |
10/26 | 522 | 524 | 515 | 520 | -0.57% | 59,100 | 55億7927万 | -9.09% | 12.94 | 0.42 |
10/25 | 529 | 529 | 521 | 523 | -0.76% | 33,400 | 56億1146万 | -9.83% | 13.01 | 0.42 |
10/24 | 529 | 529 | 523 | 527 | -0.57% | 31,500 | 56億5437万 | -9.91% | 13.11 | 0.42 |
10/23 | 528 | 531 | 526 | 530 | -0.19% | 30,900 | 56億8656万 | -9.4% | 13.19 | 0.42 |
10/20 | 541 | 541 | 529 | 531 | -1.67% | 44,700 | 56億9729万 | -9.23% | 13.21 | 0.43 |
10/19 | 534 | 541 | 533 | 540 | +0.75% | 30,000 | 57億9385万 | -7.69% | 13.44 | 0.43 |
10/18 | 537 | 538 | 530 | 536 | -0.56% | 64,600 | 57億5094万 | -8.22% | 13.34 | 0.43 |
10/17 | 544 | 544 | 537 | 539 | -1.1% | 30,500 | 57億8313万 | -7.55% | 13.41 | 0.43 |
10/16 | 550 | 554 | 542 | 545 | +0.37% | 23,600 | 58億4750万 | -6.68% | 13.56 | 0.44 |
10/13 | 553 | 554 | 539 | 543 | -1.81% | 52,200 | 58億2604万 | -7.02% | 13.51 | 0.44 |
10/12 | 559 | 566 | 553 | 553 | -1.07% | 23,600 | 59億3334万 | -5.15% | 13.76 | 0.44 |
10/11 | 584 | 586 | 550 | 559 | -4.12% | 62,500 | 59億9771万 | -4.12% | 13.91 | 0.45 |
10/10 | 579 | 598 | 574 | 583 | +0.87% | 80,100 | 62億5522万 | +0.17% | 14.51 | 0.47 |
10/06 | 555 | 578 | 554 | 578 | +3.77% | 56,700 | 62億157万 | -0.52% | 14.38 | 0.46 |
10/05 | 570 | 570 | 553 | 557 | -1.07% | 49,700 | 59億7625万 | -3.97% | 13.86 | 0.45 |
10/04 | 576 | 578 | 556 | 563 | -3.76% | 116,100 | 60億4063万 | -2.76% | 14.01 | 0.45 |
10/03 | 597 | 599 | 580 | 585 | -2.01% | 79,000 | 62億7668万 | +1.04% | 14.56 | 0.47 |
10/02 | 592 | 600 | 590 | 597 | +0.84% | 63,700 | 64億543万 | +3.47% | 14.85 | 0.48 |
09/29 | 614 | 616 | 589 | 592 | -3.58% | 137,900 | 63億5178万 | +2.96% | 14.73 | 0.47 |
09/28 | 607 | 644 | 606 | 614 | +0.66% | 178,500 | 65億8783万 | +7.16% | 15.28 | 0.49 |
09/27 | 629 | 636 | 603 | 610 | -2.4% | 158,400 | 65億4491万 | +7.02% | 15.18 | 0.49 |
09/26 | 675 | 675 | 620 | 625 | -8.76% | 360,500 | 67億585万 | +10.23% | 15.55 | 0.5 |
09/25 | 650 | 690 | 642 | 685 | +7.54% | 355,100 | 73億4961万 | +21.67% | 17.04 | 0.55 |
09/22 | 640 | 650 | 622 | 637 | +1.11% | 202,500 | 68億3460万 | +14.16% | 15.85 | 0.51 |
09/21 | 649 | 661 | 617 | 630 | -13.58% | 990,900 | 67億5950万 | +13.72% | 15.67 | 0.51 |
09/20 | 708 | 729 | 672 | 729 | +15.9% | 1,297,100 | 78億2171万 | +32.55% | 18.14 | 0.58 |
09/19 | 629 | 629 | 629 | 629 | +18.9% | 69,000 | 67億4877万 | +15.84% | 15.65 | 0.5 |
09/15 | 528 | 530 | 528 | 529 | 0% | 2,800 | 56億7583万 | -1.86% | 13.16 | 0.42 |
09/14 | 530 | 530 | 529 | 529 | 0% | 2,900 | 56億7583万 | -1.86% | 13.16 | 0.42 |
09/13 | 529 | 531 | 524 | 529 | +0.95% | 5,000 | 56億7583万 | -2.04% | 13.16 | 0.42 |
09/12 | 524 | 525 | 520 | 524 | +1.16% | 18,300 | 56億2218万 | -2.96% | 13.04 | 0.42 |
09/11 | 505 | 523 | 505 | 518 | -4.95% | 59,000 | 55億5781万 | -4.25% | 12.89 | 0.42 |
09/08 | 546 | 558 | 545 | 545 | -0.18% | 32,100 | 58億4750万 | +0.55% | 13.56 | 0.44 |
09/07 | 542 | 558 | 542 | 546 | +1.3% | 21,000 | 58億5823万 | +0.92% | 13.58 | 0.44 |
09/06 | 530 | 546 | 530 | 539 | +0.37% | 3,600 | 57億8313万 | -0.37% | 13.41 | 0.43 |
09/05 | 544 | 545 | 532 | 537 | -2.19% | 8,700 | 57億6167万 | -0.56% | 13.36 | 0.43 |
09/04 | 550 | 553 | 547 | 549 | +0.18% | 7,700 | 58億9042万 | +1.67% | 13.66 | 0.44 |