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 | 647 | 650 | 643 | 643 | -1.38% | 19,000 | 71億3472万 | -5.3% | - | 1.51 |
01/30 | 666 | 666 | 648 | 652 | -2.25% | 41,300 | 72億3459万 | -3.98% | - | 1.53 |
01/29 | 669 | 673 | 667 | 667 | -4.17% | 87,700 | 74億103万 | -1.77% | - | 1.57 |
01/26 | 690 | 696 | 687 | 696 | +1.31% | 74,500 | 77億2281万 | +2.65% | - | 1.63 |
01/25 | 688 | 690 | 683 | 687 | -0.15% | 43,800 | 76億2295万 | +1.63% | - | 1.61 |
01/24 | 697 | 698 | 687 | 688 | -1.71% | 67,500 | 76億3404万 | +1.93% | - | 1.61 |
01/23 | 694 | 700 | 693 | 700 | +1.01% | 41,900 | 77億6720万 | +3.86% | - | 1.64 |
01/22 | 690 | 696 | 687 | 693 | -0.14% | 45,000 | 76億8952万 | +3.13% | - | 1.63 |
01/19 | 693 | 698 | 685 | 694 | -0.29% | 48,100 | 77億62万 | +3.58% | - | 1.63 |
01/18 | 715 | 716 | 696 | 696 | -1.69% | 45,800 | 77億2281万 | +4.04% | - | 1.63 |
01/17 | 702 | 718 | 684 | 708 | +0.28% | 100,000 | 78億5596万 | +6.15% | - | 1.66 |
01/16 | 720 | 725 | 702 | 706 | -2.62% | 84,700 | 78億3377万 | +6.33% | - | 1.66 |
01/15 | 719 | 750 | 715 | 725 | +1.83% | 115,200 | 80億4460万 | +9.85% | - | 1.7 |
01/12 | 695 | 714 | 695 | 712 | +2.01% | 70,200 | 79億35万 | +8.54% | - | 1.67 |
01/11 | 682 | 698 | 682 | 698 | +1.6% | 58,800 | 77億4500万 | +6.89% | - | 1.64 |
01/10 | 682 | 695 | 680 | 687 | 0% | 78,100 | 76億2295万 | +5.53% | - | 1.61 |
01/09 | 671 | 687 | 670 | 687 | +2.69% | 78,200 | 76億2295万 | +5.86% | - | 1.61 |
01/05 | 659 | 671 | 659 | 669 | +1.36% | 34,700 | 74億2322万 | +3.24% | - | 1.57 |
01/04 | 653 | 668 | 650 | 660 | +1.23% | 41,100 | 73億2336万 | +2.01% | - | 1.55 |
2017 |
12/29 | 662 | 663 | 652 | 652 | -1.81% | 42,200 | 72億3459万 | +0.62% | - | 1.53 |
12/28 | 671 | 672 | 661 | 664 | -1.04% | 49,800 | 73億6774万 | +2.47% | - | 1.56 |
12/27 | 645 | 674 | 644 | 671 | +5.01% | 127,900 | 74億4541万 | +3.55% | - | 1.57 |
12/26 | 640 | 642 | 632 | 639 | -0.47% | 84,000 | 70億9034万 | -1.24% | - | 1.5 |
12/25 | 645 | 647 | 639 | 642 | -0.47% | 51,700 | 71億2363万 | -0.93% | - | 1.51 |
12/22 | 649 | 649 | 641 | 645 | -0.15% | 28,800 | 71億5692万 | -0.31% | - | 1.51 |
12/21 | 645 | 647 | 640 | 646 | 0% | 32,300 | 71億6801万 | -0.15% | - | 1.52 |
12/20 | 648 | 651 | 643 | 646 | -0.31% | 13,900 | 71億6801万 | 0% | - | 1.52 |
12/19 | 645 | 648 | 639 | 648 | +0.47% | 27,000 | 71億9020万 | +0.31% | - | 1.52 |
12/18 | 658 | 658 | 642 | 645 | -1.53% | 22,300 | 71億5692万 | -0.15% | - | 1.51 |
12/15 | 655 | 656 | 650 | 655 | 0% | 30,400 | 72億6788万 | +1.39% | - | 1.54 |
12/14 | 648 | 658 | 648 | 655 | +0.31% | 26,000 | 72億6788万 | +1.39% | - | 1.54 |
12/13 | 654 | 656 | 650 | 653 | +0.46% | 20,900 | 72億4568万 | +1.08% | - | 1.53 |
12/12 | 659 | 663 | 645 | 650 | -1.81% | 40,600 | 72億1240万 | +0.62% | - | 1.53 |
12/11 | 653 | 663 | 648 | 662 | +2.95% | 78,500 | 73億4555万 | +2.32% | - | 1.55 |
12/08 | 633 | 643 | 630 | 643 | +1.9% | 31,300 | 71億3472万 | -0.62% | - | 1.51 |
12/07 | 630 | 636 | 629 | 631 | +0.96% | 18,700 | 70億157万 | -2.47% | - | 1.48 |
12/06 | 620 | 632 | 620 | 625 | -0.16% | 34,200 | 69億3500万 | -3.4% | - | 1.47 |
12/05 | 627 | 632 | 622 | 626 | -0.63% | 40,900 | 69億4609万 | -3.4% | - | 1.47 |
12/04 | 647 | 648 | 628 | 630 | -0.47% | 42,300 | 69億9048万 | -2.93% | - | 1.48 |
12/01 | 642 | 647 | 629 | 633 | -2.47% | 62,100 | 70億2376万 | -2.47% | - | 1.49 |
11/30 | 660 | 660 | 649 | 649 | -1.52% | 33,100 | 72億130万 | 0% | - | 1.52 |
11/29 | 658 | 663 | 655 | 659 | +0.3% | 25,600 | 73億1226万 | +1.54% | - | 1.55 |
11/28 | 660 | 662 | 653 | 657 | -1.5% | 19,800 | 72億9007万 | +1.39% | - | 1.54 |
11/27 | 669 | 674 | 661 | 667 | +1.21% | 40,600 | 74億103万 | +3.09% | - | 1.57 |
11/24 | 661 | 663 | 657 | 659 | -0.6% | 19,200 | 73億1226万 | +2.17% | - | 1.55 |
11/22 | 657 | 664 | 654 | 663 | +0.91% | 20,500 | 73億5664万 | +2.95% | - | 1.56 |
11/21 | 643 | 657 | 643 | 657 | +1.7% | 26,700 | 72億9007万 | +2.34% | - | 1.54 |
11/20 | 636 | 652 | 636 | 646 | +1.89% | 23,900 | 71億6801万 | +0.62% | - | 1.52 |
11/17 | 636 | 642 | 634 | 634 | -0.78% | 11,200 | 70億3486万 | -1.09% | - | 1.49 |
11/16 | 624 | 639 | 624 | 639 | +3.06% | 16,000 | 70億9034万 | -0.47% | - | 1.5 |
11/15 | 643 | 649 | 620 | 620 | -3.88% | 45,000 | 68億7952万 | -3.43% | - | 1.46 |
11/14 | 652 | 653 | 642 | 645 | -1.07% | 26,400 | 71億5692万 | +0.31% | - | 1.51 |
11/13 | 654 | 657 | 649 | 652 | +0.46% | 19,300 | 72億3459万 | +1.4% | - | 1.53 |
11/10 | 648 | 649 | 639 | 649 | +0.15% | 12,400 | 72億130万 | +0.93% | - | 1.52 |
11/09 | 659 | 664 | 631 | 648 | -1.52% | 50,500 | 71億9020万 | +0.78% | - | 1.52 |
11/08 | 659 | 661 | 652 | 658 | -0.3% | 13,400 | 73億116万 | +2.17% | - | 1.54 |
11/07 | 666 | 666 | 657 | 660 | -0.15% | 18,300 | 73億2336万 | +2.48% | - | 1.55 |
11/06 | 659 | 669 | 657 | 661 | +1.07% | 39,200 | 73億3445万 | +2.64% | - | 1.55 |
11/02 | 648 | 654 | 646 | 654 | +1.4% | 17,100 | 72億5678万 | +1.55% | - | 1.53 |
11/01 | 645 | 648 | 641 | 645 | -0.31% | 17,800 | 71億5692万 | +0.31% | - | 1.51 |
10/31 | 639 | 647 | 639 | 647 | +1.25% | 21,800 | 71億7911万 | +0.62% | - | 1.52 |
10/30 | 650 | 653 | 639 | 639 | -0.47% | 30,200 | 70億9034万 | -0.62% | - | 1.5 |
10/27 | 643 | 643 | 637 | 642 | +0.16% | 15,000 | 71億2363万 | -0.16% | - | 1.51 |
10/26 | 643 | 643 | 636 | 641 | +0.79% | 9,800 | 71億1253万 | -0.31% | - | 1.5 |
10/25 | 637 | 643 | 635 | 636 | 0% | 23,100 | 70億5705万 | -1.09% | - | 1.49 |
10/24 | 645 | 648 | 636 | 636 | -0.63% | 37,600 | 70億5705万 | -1.24% | - | 1.49 |
10/23 | 632 | 643 | 629 | 640 | +2.4% | 22,500 | 71億144万 | -0.62% | - | 1.5 |
10/20 | 621 | 626 | 620 | 625 | +0.81% | 8,400 | 69億3500万 | -2.95% | - | 1.47 |
10/19 | 632 | 633 | 620 | 620 | -1.9% | 32,400 | 68億7952万 | -3.73% | - | 1.46 |
10/18 | 635 | 638 | 631 | 632 | -0.32% | 14,600 | 70億1267万 | -2.02% | - | 1.48 |
10/17 | 636 | 637 | 633 | 634 | -0.63% | 13,200 | 70億3486万 | -1.71% | - | 1.49 |
10/16 | 642 | 644 | 633 | 638 | +0.16% | 21,400 | 70億7924万 | -0.78% | - | 1.5 |
10/13 | 646 | 646 | 637 | 637 | -0.47% | 17,600 | 70億6815万 | -0.78% | - | 1.5 |
10/12 | 645 | 648 | 638 | 640 | -0.78% | 22,400 | 71億144万 | -0.16% | - | 1.5 |
10/11 | 651 | 652 | 642 | 645 | -0.92% | 12,900 | 71億5692万 | +0.94% | - | 1.51 |
10/10 | 656 | 656 | 644 | 651 | 0% | 21,900 | 72億2349万 | +1.88% | - | 1.53 |
10/06 | 650 | 652 | 646 | 651 | +0.77% | 14,300 | 72億2349万 | +2.04% | - | 1.53 |
10/05 | 652 | 661 | 646 | 646 | -1.37% | 21,500 | 71億6801万 | +1.1% | - | 1.52 |
10/04 | 656 | 660 | 649 | 655 | -0.15% | 28,900 | 72億6788万 | +2.34% | - | 1.54 |
10/03 | 668 | 670 | 648 | 656 | -1.94% | 38,500 | 72億7897万 | +2.34% | - | 1.54 |
10/02 | 666 | 675 | 662 | 669 | +1.36% | 33,100 | 74億2322万 | +4.21% | - | 1.57 |
09/29 | 652 | 660 | 650 | 660 | +1.23% | 37,100 | 73億2336万 | +2.8% | - | 1.55 |
09/28 | 650 | 657 | 645 | 652 | +0.77% | 44,000 | 72億3459万 | +1.4% | - | 1.53 |
09/27 | 632 | 648 | 631 | 647 | +2.7% | 28,800 | 71億7911万 | +0.62% | - | 1.52 |
09/26 | 652 | 652 | 630 | 630 | -1.87% | 23,400 | 69億9048万 | -2.02% | - | 1.48 |
09/25 | 649 | 660 | 638 | 642 | +0.47% | 58,200 | 71億2363万 | -0.31% | - | 1.51 |
09/22 | 646 | 653 | 633 | 639 | -2.29% | 28,100 | 70億9034万 | -0.93% | - | 1.5 |
09/21 | 650 | 660 | 650 | 654 | +0.93% | 37,900 | 72億5678万 | +1.24% | - | 1.53 |
09/20 | 653 | 661 | 645 | 648 | -2.11% | 30,400 | 71億9020万 | +0.47% | - | 1.52 |
09/19 | 645 | 665 | 641 | 662 | +4.09% | 52,000 | 73億4555万 | +2.64% | - | 1.55 |
09/15 | 634 | 644 | 625 | 636 | +1.6% | 21,700 | 70億5705万 | -1.24% | - | 1.49 |
09/14 | 634 | 634 | 619 | 626 | -1.11% | 22,400 | 69億4609万 | -2.64% | - | 1.47 |
09/13 | 631 | 635 | 624 | 633 | -0.16% | 30,800 | 70億2376万 | -1.71% | - | 1.49 |
09/12 | 633 | 640 | 621 | 634 | +0.48% | 37,900 | 70億3486万 | -1.71% | - | 1.49 |
09/11 | 603 | 647 | 603 | 631 | +5.87% | 170,200 | 70億157万 | -2.32% | - | 1.48 |
09/08 | 601 | 609 | 593 | 596 | -1.81% | 40,200 | 66億1321万 | -8.02% | - | 1.4 |
09/07 | 607 | 613 | 599 | 607 | -0.16% | 50,200 | 67億3527万 | -6.76% | - | 1.42 |
09/06 | 594 | 614 | 587 | 608 | +0.5% | 115,800 | 67億4636万 | -6.89% | - | 1.43 |
09/05 | 625 | 632 | 592 | 605 | -3.82% | 112,300 | 67億1308万 | -7.63% | - | 1.42 |
09/04 | 643 | 643 | 615 | 629 | -2.33% | 75,100 | 69億7938万 | -4.55% | - | 1.48 |