株価チャート
2017/08/30~2018/01/26
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 |
01/26 | 280 | 282 | 279 | 280 | 0% | 22,000 | 115億3816万 | +6.06% | 32.82 | 0.76 |
01/25 | 282 | 282 | 278 | 280 | -1.06% | 66,000 | 115億3816万 | +7.28% | 32.82 | 0.76 |
01/24 | 285 | 288 | 280 | 283 | -1.39% | 74,000 | 116億6178万 | +9.27% | 33.17 | 0.77 |
01/23 | 287 | 292 | 286 | 287 | +0.7% | 53,000 | 118億2661万 | +11.67% | 33.64 | 0.78 |
01/22 | 283 | 286 | 281 | 285 | +0.71% | 43,000 | 117億4420万 | +11.76% | 33.4 | 0.77 |
01/19 | 277 | 291 | 277 | 283 | +2.17% | 95,000 | 116億6178万 | +12.3% | 33.17 | 0.77 |
01/18 | 279 | 283 | 277 | 277 | +0.73% | 180,000 | 114億1454万 | +10.8% | 32.46 | 0.75 |
01/17 | 276 | 277 | 271 | 275 | -0.36% | 86,000 | 113億3212万 | +10.89% | 32.23 | 0.75 |
01/16 | 288 | 290 | 266 | 276 | -4.5% | 297,000 | 113億7333万 | +12.2% | 32.35 | 0.75 |
01/15 | 284 | 303 | 284 | 289 | +2.85% | 405,000 | 119億903万 | +18.93% | 33.87 | 0.78 |
01/12 | 280 | 282 | 278 | 281 | +1.44% | 80,000 | 115億7937万 | +16.6% | 32.93 | 0.76 |
01/11 | 278 | 283 | 274 | 277 | -0.36% | 213,000 | 114億1454万 | +15.9% | 32.46 | 0.75 |
01/10 | 280 | 283 | 271 | 278 | -1.77% | 336,000 | 114億5574万 | +17.3% | 32.58 | 0.75 |
01/09 | 260 | 285 | 260 | 283 | +9.69% | 562,000 | 116億6178万 | +20.43% | 33.17 | 0.77 |
01/05 | 251 | 261 | 249 | 258 | +3.2% | 351,000 | 106億3159万 | +10.73% | 30.24 | 0.7 |
01/04 | 252 | 254 | 250 | 250 | +1.21% | 237,000 | 103億193万 | +7.76% | 29.3 | 0.68 |
2017 |
12/29 | 244 | 249 | 242 | 247 | +2.49% | 201,000 | 101億7830万 | +7.39% | 28.95 | 0.67 |
12/28 | 240 | 245 | 239 | 241 | +2.12% | 175,000 | 99億3106万 | +5.24% | 28.24 | 0.65 |
12/27 | 233 | 236 | 231 | 236 | 0% | 46,000 | 97億2502万 | +3.51% | 27.66 | 0.64 |
12/26 | 238 | 238 | 232 | 236 | 0% | 142,000 | 97億2502万 | +3.96% | 27.66 | 0.64 |
12/25 | 241 | 241 | 231 | 236 | -0.84% | 226,000 | 97億2502万 | +4.42% | 27.66 | 0.64 |
12/22 | 245 | 246 | 238 | 238 | -2.06% | 306,000 | 98億743万 | +6.25% | 27.89 | 0.65 |
12/21 | 247 | 254 | 243 | 243 | -1.22% | 710,000 | 100億1347万 | +8.97% | 28.48 | 0.66 |
12/20 | 235 | 246 | 229 | 246 | +9.82% | 1,531,000 | 101億3710万 | +11.31% | 28.83 | 0.67 |
12/19 | 225 | 227 | 223 | 224 | -0.88% | 88,000 | 92億3053万 | +1.82% | 26.25 | 0.61 |
12/18 | 227 | 229 | 226 | 226 | -0.44% | 39,000 | 93億1294万 | +2.73% | 26.49 | 0.61 |
12/15 | 229 | 232 | 225 | 227 | -0.44% | 221,000 | 93億5415万 | +3.65% | 26.6 | 0.62 |
12/14 | 228 | 229 | 225 | 228 | +0.88% | 135,000 | 93億9536万 | +4.11% | 26.72 | 0.62 |
12/13 | 226 | 228 | 224 | 226 | -0.44% | 152,000 | 93億1294万 | +3.67% | 26.49 | 0.61 |
12/12 | 226 | 227 | 223 | 227 | +0.44% | 167,000 | 93億5415万 | +4.13% | 26.6 | 0.62 |
12/11 | 224 | 233 | 223 | 226 | +1.8% | 472,000 | 93億1294万 | +3.67% | 26.49 | 0.61 |
12/08 | 218 | 225 | 216 | 222 | +1.83% | 465,000 | 91億4811万 | +2.3% | 26.02 | 0.6 |
12/07 | 221 | 224 | 213 | 218 | 0% | 638,000 | 89億8328万 | +0.46% | 25.55 | 0.59 |
12/06 | 223 | 223 | 213 | 218 | -3.11% | 197,000 | 89億8328万 | +0.46% | 25.55 | 0.59 |
12/05 | 229 | 231 | 222 | 225 | -0.88% | 190,000 | 92億7173万 | +3.69% | 26.37 | 0.61 |
12/04 | 233 | 236 | 226 | 227 | -3.4% | 318,000 | 93億5415万 | +4.61% | 26.6 | 0.62 |
12/01 | 238 | 239 | 231 | 235 | +0.43% | 166,000 | 96億8381万 | +8.8% | 27.54 | 0.64 |
11/30 | 228 | 235 | 221 | 234 | +1.74% | 194,000 | 96億4260万 | +8.84% | 27.42 | 0.63 |
11/29 | 239 | 248 | 227 | 230 | -0.43% | 465,000 | 94億7777万 | +7.48% | 26.96 | 0.62 |
11/28 | 214 | 235 | 213 | 231 | +7.94% | 613,000 | 95億1898万 | +7.94% | 27.07 | 0.63 |
11/27 | 215 | 215 | 210 | 214 | -0.93% | 96,000 | 88億1845万 | +0.47% | 25.08 | 0.58 |
11/24 | 213 | 219 | 212 | 216 | +2.37% | 139,000 | 89億86万 | +1.41% | 25.31 | 0.59 |
11/22 | 211 | 214 | 210 | 211 | +1.93% | 196,000 | 86億9483万 | -0.94% | 24.73 | 0.57 |
11/21 | 205 | 210 | 205 | 207 | +1.47% | 85,000 | 85億3000万 | -3.27% | 24.26 | 0.56 |
11/20 | 200 | 205 | 200 | 204 | +2% | 89,000 | 84億637万 | -4.67% | 23.91 | 0.55 |
11/17 | 201 | 202 | 199 | 200 | -0.5% | 207,000 | 82億4154万 | -6.54% | 23.44 | 0.54 |
11/16 | 200 | 205 | 197 | 201 | -0.5% | 603,000 | 82億8275万 | -6.51% | 23.56 | 0.54 |
11/15 | 210 | 212 | 200 | 202 | -6.05% | 246,000 | 83億2396万 | -6.48% | 23.67 | 0.55 |
11/14 | 220 | 221 | 212 | 215 | -1.38% | 328,000 | 88億5966万 | -0.46% | 25.2 | 0.58 |
11/13 | 222 | 227 | 218 | 218 | -1.8% | 316,000 | 89億8328万 | +0.93% | 25.55 | 0.59 |
11/10 | 217 | 224 | 216 | 222 | +0.45% | 621,000 | 91億4811万 | +2.78% | 26.02 | 0.6 |
11/09 | 205 | 257 | 205 | 221 | +9.95% | 11,652,000 | 91億690万 | +2.31% | 25.9 | 0.6 |
11/08 | 227 | 230 | 192 | 201 | -11.45% | 667,000 | 82億8275万 | -6.94% | 23.56 | 0.54 |
11/07 | 218 | 227 | 218 | 227 | +4.61% | 226,000 | 93億5415万 | +5.09% | 26.6 | 0.62 |
11/06 | 218 | 219 | 217 | 217 | 0% | 382,000 | 89億4207万 | +0.46% | 25.43 | 0.59 |
11/02 | 218 | 218 | 216 | 217 | 0% | 63,000 | 89億4207万 | +0.93% | 25.43 | 0.59 |
11/01 | 218 | 219 | 216 | 217 | +0.46% | 67,000 | 89億4207万 | +0.93% | 25.43 | 0.59 |
10/31 | 216 | 217 | 216 | 216 | 0% | 149,000 | 89億86万 | +0.47% | 25.31 | 0.59 |
10/30 | 216 | 218 | 216 | 216 | 0% | 52,000 | 89億86万 | +0.47% | 25.31 | 0.59 |
10/27 | 215 | 217 | 215 | 216 | +0.47% | 49,000 | 89億86万 | +0.47% | 25.31 | 0.59 |
10/26 | 213 | 217 | 213 | 215 | +0.94% | 81,000 | 88億5966万 | 0% | 25.2 | 0.58 |
10/25 | 215 | 216 | 213 | 213 | -0.47% | 129,000 | 87億7724万 | -0.93% | 24.96 | 0.58 |
10/24 | 215 | 216 | 213 | 214 | -0.47% | 169,000 | 88億1845万 | -0.47% | 25.08 | 0.58 |
10/23 | 216 | 217 | 215 | 215 | 0% | 125,000 | 88億5966万 | +0.47% | 25.2 | 0.58 |
10/20 | 215 | 216 | 214 | 215 | -0.46% | 53,000 | 88億5966万 | +0.47% | 25.2 | 0.58 |
10/19 | 219 | 219 | 215 | 216 | -0.92% | 42,000 | 89億86万 | +1.41% | 25.31 | 0.59 |
10/18 | 216 | 218 | 214 | 218 | +0.93% | 113,000 | 89億8328万 | +2.35% | 25.55 | 0.59 |
10/17 | 217 | 217 | 214 | 216 | 0% | 86,000 | 89億86万 | +1.89% | 25.31 | 0.59 |
10/16 | 217 | 219 | 215 | 216 | -0.46% | 67,000 | 89億86万 | +1.89% | 25.31 | 0.59 |
10/13 | 219 | 219 | 216 | 217 | -0.46% | 39,000 | 89億4207万 | +2.84% | 25.43 | 0.59 |
10/12 | 215 | 220 | 215 | 218 | +1.4% | 94,000 | 89億8328万 | +3.32% | 25.55 | 0.59 |
10/11 | 219 | 219 | 214 | 215 | -1.83% | 139,000 | 88億5966万 | +2.38% | 25.2 | 0.58 |
10/10 | 220 | 220 | 217 | 219 | +0.92% | 71,000 | 90億2449万 | +4.29% | 25.67 | 0.59 |
10/06 | 216 | 222 | 216 | 217 | +0.93% | 181,000 | 89億4207万 | +3.83% | 25.43 | 0.59 |
10/05 | 219 | 225 | 215 | 215 | -1.83% | 328,000 | 88億5966万 | +3.37% | 25.2 | 0.58 |
10/04 | 212 | 219 | 212 | 219 | +3.79% | 325,000 | 90億2449万 | +5.8% | 25.67 | 0.59 |
10/03 | 211 | 213 | 210 | 211 | +0.48% | 104,000 | 86億9483万 | +1.93% | 24.73 | 0.57 |
10/02 | 213 | 213 | 210 | 210 | -0.47% | 118,000 | 86億5362万 | +1.94% | 24.61 | 0.57 |
09/29 | 215 | 216 | 210 | 211 | -1.86% | 95,000 | 86億9483万 | +2.43% | 24.73 | 0.58 |
09/28 | 215 | 218 | 214 | 215 | 0% | 61,000 | 88億5966万 | +4.88% | 25.2 | 0.59 |
09/27 | 211 | 228 | 211 | 215 | +2.38% | 244,000 | 88億5966万 | +5.39% | 25.2 | 0.59 |
09/26 | 218 | 218 | 208 | 210 | -3.67% | 206,000 | 86億5362万 | +3.45% | 24.61 | 0.58 |
09/25 | 212 | 218 | 212 | 218 | +3.81% | 66,000 | 89億8328万 | +7.39% | 25.55 | 0.6 |
09/22 | 210 | 212 | 209 | 210 | 0% | 28,000 | 86億5362万 | +4.48% | 24.61 | 0.58 |
09/21 | 213 | 216 | 207 | 210 | -1.41% | 156,000 | 86億5362万 | +4.48% | 24.61 | 0.58 |
09/20 | 212 | 214 | 210 | 213 | +0.47% | 41,000 | 87億7724万 | +6.5% | 24.96 | 0.59 |
09/19 | 209 | 215 | 209 | 212 | +2.91% | 124,000 | 87億3603万 | +6.53% | 24.85 | 0.58 |
09/15 | 203 | 206 | 203 | 206 | +0.49% | 28,000 | 84億8879万 | +4.04% | 24.14 | 0.57 |
09/14 | 205 | 205 | 203 | 205 | 0% | 28,000 | 84億4758万 | +3.54% | 24.03 | 0.57 |
09/13 | 204 | 207 | 203 | 205 | +0.49% | 36,000 | 84億4758万 | +4.06% | 24.03 | 0.57 |
09/12 | 207 | 208 | 200 | 204 | 0% | 66,000 | 84億637万 | +3.55% | 23.91 | 0.56 |
09/11 | 200 | 205 | 199 | 204 | +3.03% | 25,000 | 84億637万 | +4.08% | 23.91 | 0.56 |
09/08 | 205 | 205 | 197 | 198 | -2.94% | 43,000 | 81億5913万 | +1.02% | 23.21 | 0.55 |
09/07 | 203 | 206 | 203 | 204 | +1.49% | 94,000 | 84億637万 | +4.62% | 23.91 | 0.56 |
09/06 | 200 | 201 | 197 | 201 | 0% | 44,000 | 82億8275万 | +3.61% | 23.56 | 0.55 |
09/05 | 203 | 204 | 198 | 201 | -1.95% | 81,000 | 82億8275万 | +3.61% | 23.56 | 0.55 |
09/04 | 200 | 205 | 198 | 205 | +2.5% | 75,000 | 84億4758万 | +6.22% | 24.03 | 0.57 |
09/01 | 200 | 204 | 200 | 200 | +0.5% | 115,000 | 82億4154万 | +4.17% | 23.44 | 0.55 |
08/31 | 203 | 206 | 198 | 199 | -1% | 147,000 | 82億33万 | +3.65% | 23.32 | 0.55 |
08/30 | 198 | 201 | 197 | 201 | +2.03% | 69,000 | 82億8275万 | +5.24% | 23.56 | 0.55 |