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 | 258 | 261 | 255 | 259 | +1.97% | 197,800 | 98億4430万 | -0.38% | 23.27 | 0.7 |
03/29 | 251 | 256 | 250 | 254 | +2.83% | 215,200 | 96億5426万 | -2.31% | 22.82 | 0.68 |
03/28 | 244 | 250 | 242 | 247 | 0% | 257,100 | 93億8819万 | -5% | 22.19 | 0.67 |
03/27 | 244 | 254 | 242 | 247 | +3.78% | 531,400 | 93億8819万 | -5% | 22.19 | 0.67 |
03/26 | 235 | 240 | 228 | 238 | -2.06% | 512,300 | 90億4611万 | -8.46% | 21.38 | 0.64 |
03/23 | 250 | 253 | 242 | 243 | -5.45% | 487,400 | 92億3616万 | -6.54% | 21.83 | 0.65 |
03/22 | 260 | 262 | 257 | 257 | -1.15% | 166,100 | 97億6828万 | -1.15% | 23.09 | 0.69 |
03/20 | 251 | 265 | 251 | 260 | -0.38% | 337,800 | 98億8231万 | +0.39% | 23.36 | 0.7 |
03/19 | 270 | 272 | 259 | 261 | -3.69% | 469,400 | 99億2032万 | +0.77% | 23.45 | 0.7 |
03/16 | 271 | 273 | 268 | 271 | 0% | 161,800 | 103億41万 | +4.63% | 24.35 | 0.73 |
03/15 | 273 | 273 | 270 | 271 | -0.73% | 304,400 | 103億41万 | +5.04% | 24.35 | 0.73 |
03/14 | 270 | 274 | 268 | 273 | +0.37% | 248,100 | 103億7643万 | +6.23% | 24.53 | 0.74 |
03/13 | 264 | 272 | 262 | 272 | +3.03% | 360,400 | 103億3842万 | +6.25% | 24.44 | 0.73 |
03/12 | 263 | 266 | 261 | 264 | +1.15% | 235,500 | 100億3435万 | +2.72% | 23.72 | 0.71 |
03/09 | 260 | 261 | 255 | 261 | +2.76% | 367,100 | 99億2032万 | +1.56% | 23.45 | 0.7 |
03/08 | 253 | 256 | 252 | 254 | +0.79% | 242,000 | 96億5426万 | -1.93% | 22.82 | 0.68 |
03/07 | 253 | 257 | 250 | 252 | -0.79% | 340,400 | 95億7824万 | -3.08% | 22.64 | 0.68 |
03/06 | 249 | 259 | 248 | 254 | +4.96% | 410,700 | 96億5426万 | -2.68% | 22.82 | 0.68 |
03/05 | 253 | 255 | 240 | 242 | -5.47% | 527,600 | 91億9815万 | -7.98% | 21.74 | 0.65 |
03/02 | 256 | 261 | 253 | 256 | -3.03% | 570,500 | 97億3027万 | -3.76% | 23 | 0.69 |
03/01 | 270 | 270 | 261 | 264 | -2.94% | 465,400 | 100億3435万 | -1.49% | 23.72 | 0.71 |
02/28 | 271 | 279 | 269 | 272 | -1.81% | 584,500 | 103億3842万 | +1.12% | 24.44 | 0.73 |
02/27 | 276 | 279 | 273 | 277 | +1.47% | 354,500 | 105億2846万 | +2.21% | 24.89 | 0.75 |
02/26 | 274 | 281 | 272 | 273 | +1.49% | 577,000 | 103億7643万 | +0.74% | 24.53 | 0.74 |
02/23 | 260 | 275 | 259 | 269 | +4.67% | 754,500 | 102億2439万 | -1.1% | 24.17 | 0.72 |
02/22 | 264 | 264 | 256 | 257 | -1.91% | 397,900 | 97億6828万 | -5.51% | 23.09 | 0.69 |
02/21 | 256 | 264 | 253 | 262 | +2.34% | 426,100 | 99億5833万 | -4.03% | 23.54 | 0.71 |
02/20 | 244 | 259 | 244 | 256 | +3.64% | 522,100 | 97億3027万 | -6.57% | 23 | 0.69 |
02/19 | 245 | 251 | 245 | 247 | +1.65% | 384,200 | 93億8819万 | -10.18% | 22.19 | 0.67 |
02/16 | 235 | 248 | 235 | 243 | +2.97% | 645,600 | 92億3616万 | -12.27% | 21.83 | 0.65 |
02/15 | 227 | 238 | 224 | 236 | +6.31% | 861,900 | 89億7010万 | -15.11% | 21.2 | 0.64 |
02/14 | 250 | 253 | 220 | 222 | -15.91% | 2,073,800 | 84億3797万 | -20.71% | 19.95 | 0.6 |
02/13 | 262 | 268 | 258 | 264 | +3.13% | 1,222,100 | 100億3435万 | -6.38% | 23.72 | 0.71 |
02/09 | 240 | 257 | 240 | 256 | -0.78% | 866,700 | 97億3027万 | -9.22% | 23 | 0.69 |
02/08 | 251 | 260 | 251 | 258 | +3.2% | 666,600 | 98億629万 | -8.83% | 23.18 | 0.7 |
02/07 | 265 | 269 | 249 | 250 | 0% | 685,700 | 95億222万 | -11.97% | 22.46 | 0.67 |
02/06 | 240 | 255 | 237 | 250 | -9.09% | 1,343,400 | 95億222万 | -12.28% | 22.46 | 0.67 |
02/05 | 275 | 281 | 274 | 275 | -4.18% | 908,700 | 104億5244万 | -3.85% | 24.71 | 0.74 |
02/02 | 290 | 291 | 284 | 287 | -1.37% | 450,100 | 109億855万 | +0.35% | 25.79 | 0.77 |
02/01 | 288 | 293 | 287 | 291 | +2.11% | 553,200 | 110億6059万 | +2.11% | 26.15 | 0.78 |
01/31 | 285 | 297 | 279 | 285 | -1.38% | 1,062,300 | 108億3253万 | 0% | 25.61 | 0.77 |
01/30 | 299 | 302 | 285 | 289 | -5.25% | 1,560,900 | 109億8457万 | +1.76% | 25.97 | 0.78 |
01/29 | 318 | 319 | 304 | 305 | -1.93% | 1,632,400 | 115億9271万 | +7.77% | 27.4 | 0.82 |
01/26 | 302 | 314 | 300 | 311 | +3.67% | 2,596,400 | 118億2076万 | +10.28% | 27.94 | 0.84 |
01/25 | 296 | 302 | 294 | 300 | +0.67% | 922,800 | 114億267万 | +6.76% | 26.95 | 0.81 |
01/24 | 300 | 302 | 292 | 298 | -1.65% | 1,513,100 | 113億2665万 | +6.43% | 26.77 | 0.8 |
01/23 | 305 | 306 | 294 | 303 | +1.68% | 2,302,500 | 115億1669万 | +8.6% | 27.22 | 0.82 |
01/22 | 283 | 300 | 282 | 298 | +6.43% | 2,062,200 | 113億2665万 | +7.58% | 26.77 | 0.8 |
01/19 | 279 | 282 | 276 | 280 | +0.72% | 255,900 | 106億4249万 | +1.45% | 25.16 | 0.75 |
01/18 | 280 | 285 | 278 | 278 | 0% | 468,300 | 105億6647万 | +1.09% | 24.98 | 0.75 |
01/17 | 282 | 283 | 276 | 278 | -2.11% | 404,600 | 105億6647万 | +1.46% | 24.98 | 0.75 |
01/16 | 286 | 287 | 282 | 284 | -0.7% | 419,100 | 107億9452万 | +4.03% | 25.52 | 0.77 |
01/15 | 289 | 292 | 284 | 286 | 0% | 995,600 | 108億7054万 | +5.54% | 25.7 | 0.77 |
01/12 | 280 | 287 | 280 | 286 | +2.14% | 776,400 | 108億7054万 | +6.32% | 25.7 | 0.77 |
01/11 | 279 | 281 | 277 | 280 | -0.36% | 239,000 | 106億4249万 | +4.48% | 25.16 | 0.75 |
01/10 | 276 | 282 | 275 | 281 | +1.44% | 388,200 | 106億8050万 | +5.24% | 25.25 | 0.76 |
01/09 | 273 | 280 | 272 | 277 | +1.84% | 581,000 | 105億2846万 | +4.14% | 24.89 | 0.75 |
01/05 | 275 | 277 | 271 | 272 | -0.37% | 341,000 | 103億3842万 | +2.26% | 24.44 | 0.73 |
01/04 | 277 | 277 | 273 | 273 | +0.37% | 216,600 | 103億7643万 | +3.02% | 24.53 | 0.74 |
2017 |
12/29 | 278 | 281 | 272 | 272 | -1.09% | 510,100 | 103億3842万 | +2.64% | 24.44 | 0.73 |
12/28 | 279 | 284 | 275 | 275 | -0.72% | 633,700 | 104億5244万 | +3.77% | 24.71 | 0.74 |
12/27 | 280 | 280 | 273 | 277 | -0.36% | 381,100 | 105億2846万 | +4.53% | 24.89 | 0.75 |
12/26 | 285 | 288 | 270 | 278 | 0% | 1,960,600 | 105億6647万 | +5.3% | 24.98 | 0.75 |
12/25 | 273 | 289 | 273 | 278 | +2.58% | 2,486,700 | 105億6647万 | +5.3% | 24.98 | 0.75 |
12/22 | 269 | 271 | 267 | 271 | +0.74% | 416,600 | 103億41万 | +2.65% | 24.35 | 0.73 |
12/21 | 266 | 272 | 266 | 269 | -1.1% | 593,600 | 102億2439万 | +2.28% | 24.17 | 0.72 |
12/20 | 278 | 289 | 264 | 272 | -2.86% | 2,842,900 | 103億3842万 | +3.42% | 24.44 | 0.73 |
12/19 | 281 | 281 | 274 | 280 | -0.36% | 962,600 | 106億4249万 | +6.06% | 25.16 | 0.75 |
12/18 | 272 | 283 | 269 | 281 | +4.07% | 1,750,500 | 106億8050万 | +6.44% | 25.25 | 0.76 |
12/15 | 272 | 273 | 261 | 270 | -1.1% | 1,210,900 | 102億6240万 | +2.27% | 24.26 | 0.73 |
12/14 | 263 | 275 | 261 | 273 | +4.6% | 1,104,800 | 103億7643万 | +3.02% | 24.53 | 0.74 |
12/13 | 265 | 265 | 260 | 261 | -0.38% | 410,600 | 99億2032万 | -1.88% | 23.45 | 0.7 |
12/12 | 257 | 265 | 255 | 262 | +3.15% | 521,600 | 99億5833万 | -1.87% | 23.54 | 0.71 |
12/11 | 255 | 256 | 250 | 254 | +0.4% | 515,200 | 96億5426万 | -5.22% | 22.82 | 0.68 |
12/08 | 249 | 253 | 246 | 253 | +1.61% | 544,800 | 96億1625万 | -5.95% | 22.73 | 0.68 |
12/07 | 242 | 250 | 242 | 249 | +3.32% | 456,400 | 94億6421万 | -8.12% | 22.37 | 0.67 |
12/06 | 245 | 249 | 241 | 241 | -1.63% | 541,400 | 91億6014万 | -11.72% | 21.65 | 0.65 |
12/05 | 251 | 252 | 243 | 245 | -2.78% | 869,300 | 93億1218万 | -11.23% | 22.01 | 0.66 |
12/04 | 259 | 260 | 250 | 252 | -3.08% | 828,700 | 95億7824万 | -9.35% | 22.64 | 0.68 |
12/01 | 265 | 265 | 258 | 260 | -0.76% | 430,100 | 98億8231万 | -6.81% | 23.36 | 0.7 |
11/30 | 263 | 264 | 261 | 262 | -0.38% | 349,400 | 99億5833万 | -6.43% | 23.54 | 0.71 |
11/29 | 267 | 269 | 261 | 263 | 0% | 475,800 | 99億9634万 | -6.07% | 23.63 | 0.71 |
11/28 | 270 | 270 | 262 | 263 | -2.59% | 673,500 | 99億9634万 | -6.41% | 23.63 | 0.71 |
11/27 | 270 | 273 | 268 | 270 | +0.37% | 410,400 | 102億6240万 | -3.91% | 24.26 | 0.73 |
11/24 | 265 | 271 | 265 | 269 | +0.75% | 543,200 | 102億2439万 | -4.27% | 24.17 | 0.72 |
11/22 | 271 | 273 | 266 | 267 | -0.74% | 445,200 | 101億4837万 | -4.98% | 23.99 | 0.72 |
11/21 | 265 | 269 | 265 | 269 | +1.89% | 517,500 | 102億2439万 | -4.27% | 24.17 | 0.72 |
11/20 | 264 | 269 | 263 | 264 | -1.86% | 553,700 | 100億3435万 | -6.38% | 23.72 | 0.71 |
11/17 | 270 | 273 | 263 | 269 | +1.13% | 795,400 | 102億2439万 | -4.61% | 24.17 | 0.72 |
11/16 | 253 | 266 | 253 | 266 | +3.5% | 904,000 | 101億1036万 | -5.67% | 23.9 | 0.72 |
11/15 | 270 | 279 | 253 | 257 | -12.59% | 2,558,800 | 97億6828万 | -9.19% | 23.09 | 0.69 |
11/14 | 287 | 297 | 286 | 294 | +2.8% | 1,173,000 | 111億7461万 | +3.52% | 26.41 | 0.79 |
11/13 | 289 | 289 | 282 | 286 | -1.04% | 516,000 | 108億7054万 | +1.06% | 25.7 | 0.77 |
11/10 | 284 | 289 | 281 | 289 | +0.7% | 482,000 | 109億8457万 | +2.12% | 25.97 | 0.78 |
11/09 | 292 | 294 | 279 | 287 | -1.71% | 1,025,900 | 109億855万 | +1.41% | 25.79 | 0.77 |
11/08 | 286 | 292 | 283 | 292 | +0.69% | 511,000 | 110億9860万 | +3.18% | 26.24 | 0.79 |
11/07 | 284 | 292 | 283 | 290 | +1.75% | 804,200 | 110億2258万 | +2.47% | 26.06 | 0.78 |
11/06 | 294 | 296 | 282 | 285 | -2.4% | 796,600 | 108億3253万 | +0.71% | 25.61 | 0.77 |
11/02 | 301 | 302 | 290 | 292 | -3.31% | 990,300 | 110億9860万 | +3.18% | 26.24 | 0.79 |
11/01 | 300 | 302 | 296 | 302 | +1% | 1,025,500 | 114億7868万 | +6.71% | 27.13 | 0.81 |