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 | 732 | 746 | 726 | 740 | +2.35% | 263,700 | 319億9137万 | -15.43% | - | 7.16 |
03/29 | 732 | 741 | 721 | 723 | -1.23% | 350,200 | 312億5643万 | -18.58% | - | 6.99 |
03/28 | 715 | 744 | 714 | 732 | +1.53% | 389,300 | 316億4551万 | -18.67% | - | 7.08 |
03/27 | 722 | 730 | 709 | 721 | +0.42% | 405,500 | 311億6997万 | -20.94% | - | 6.97 |
03/26 | 723 | 725 | 688 | 718 | -0.83% | 493,200 | 310億4027万 | -22.21% | - | 6.94 |
03/23 | 718 | 740 | 718 | 724 | -3.6% | 483,900 | 312億9966万 | -22.81% | - | 7 |
03/22 | 774 | 804 | 748 | 751 | +1.9% | 1,039,000 | 324億4874万 | -20.95% | - | 7.26 |
03/20 | 749 | 752 | 725 | 737 | -1.99% | 660,700 | 318億4384万 | -22.83% | - | 7.12 |
03/19 | 762 | 773 | 732 | 752 | -3.71% | 801,400 | 324億9195万 | -21.91% | - | 7.27 |
03/16 | 801 | 802 | 776 | 781 | -2.5% | 675,000 | 337億4496万 | -19.73% | - | 7.55 |
03/15 | 800 | 807 | 792 | 801 | -0.74% | 665,500 | 346億911万 | -18.6% | - | 7.74 |
03/14 | 815 | 816 | 799 | 807 | -0.49% | 787,700 | 348億6835万 | -18.48% | - | 7.8 |
03/13 | 816 | 827 | 802 | 811 | -2.99% | 1,856,500 | 350億4118万 | -18.49% | - | 7.84 |
03/12 | 811 | 919 | 789 | 836 | +8.71% | 6,455,900 | 361億2137万 | -16.65% | - | 8.08 |
03/09 | 769 | 769 | 769 | 769 | -28.06% | 270,300 | 332億2647万 | -24.09% | - | 7.43 |
03/08 | 1,048 | 1,088 | 1,045 | 1,069 | +2.39% | 624,300 | 461億8869万 | +4.19% | - | 10.33 |
03/07 | 1,050 | 1,064 | 1,036 | 1,044 | -1.23% | 331,300 | 451億850万 | +1.85% | - | 10.09 |
03/06 | 1,026 | 1,063 | 1,011 | 1,057 | +4.86% | 715,100 | 456億7020万 | +3.22% | - | 10.22 |
03/05 | 1,031 | 1,048 | 997 | 1,008 | -2.89% | 529,100 | 435億5304万 | -1.75% | - | 9.74 |
03/02 | 984 | 1,059 | 981 | 1,038 | +1.76% | 950,400 | 448億4926万 | +0.78% | - | 10.03 |
03/01 | 1,032 | 1,042 | 1,010 | 1,020 | -3.13% | 452,300 | 440億7153万 | -1.73% | - | 9.86 |
02/28 | 1,041 | 1,063 | 1,019 | 1,053 | +1.25% | 565,600 | 454億9737万 | +0.57% | - | 10.18 |
02/27 | 1,114 | 1,136 | 1,034 | 1,040 | -5.54% | 1,369,900 | 449億3567万 | -0.76% | - | 10.05 |
02/26 | 1,069 | 1,155 | 1,052 | 1,101 | +5.26% | 1,975,200 | 475億7132万 | +4.76% | - | 10.64 |
02/23 | 1,034 | 1,053 | 1,007 | 1,046 | -0.85% | 841,100 | 451億9492万 | +0.1% | - | 10.11 |
02/22 | 1,031 | 1,072 | 1,017 | 1,055 | +1.74% | 934,200 | 455億8379万 | +1.34% | - | 10.2 |
02/21 | 997 | 1,074 | 986 | 1,037 | +2.17% | 1,545,600 | 448億605万 | +0.58% | - | 10.02 |
02/20 | 1,020 | 1,045 | 992 | 1,015 | +0.2% | 1,094,500 | 438億5549万 | -0.98% | - | 9.81 |
02/19 | 1,065 | 1,118 | 1,005 | 1,013 | -6.89% | 1,834,300 | 437億6907万 | -1.07% | - | 9.79 |
02/16 | 1,050 | 1,128 | 1,029 | 1,088 | +5.84% | 2,787,700 | 470億963万 | +6.67% | - | 10.52 |
02/15 | 890 | 1,028 | 890 | 1,028 | +17.08% | 1,641,000 | 444億1719万 | +2.09% | - | 9.94 |
02/14 | 922 | 940 | 873 | 878 | -4.77% | 993,300 | 379億3608万 | -11.58% | - | 8.49 |
02/13 | 1,042 | 1,048 | 913 | 922 | -8.89% | 1,402,800 | 398億3720万 | -6.3% | - | 8.91 |
02/09 | 952 | 1,023 | 950 | 1,012 | -2.88% | 1,259,900 | 437億2587万 | +4.01% | - | 9.78 |
02/08 | 971 | 1,067 | 955 | 1,042 | +9% | 1,293,200 | 450億2209万 | +8.77% | - | 10.07 |
02/07 | 1,009 | 1,035 | 952 | 956 | +2.69% | 958,600 | 413億625万 | +1.49% | - | 9.24 |
02/06 | 930 | 958 | 861 | 931 | -9.35% | 2,004,500 | 402億2607万 | +0.11% | - | 9 |
02/05 | 1,015 | 1,060 | 1,008 | 1,027 | -4.2% | 793,300 | 443億7398万 | +11.75% | - | 9.93 |
02/02 | 1,078 | 1,099 | 1,037 | 1,072 | -2.55% | 891,700 | 463億1831万 | +18.72% | - | 10.36 |
02/01 | 1,029 | 1,137 | 1,027 | 1,100 | +6.8% | 1,970,500 | 475億2812万 | +24.15% | - | 10.63 |
01/31 | 1,029 | 1,065 | 1,007 | 1,030 | -1.15% | 1,188,000 | 445億360万 | +18.53% | - | 9.96 |
01/30 | 1,087 | 1,122 | 1,031 | 1,042 | -3.96% | 1,635,700 | 450億2209万 | +22.01% | - | 10.07 |
01/29 | 1,152 | 1,174 | 1,061 | 1,085 | -3.9% | 1,471,000 | 468億8001万 | +29.47% | - | 10.49 |
01/26 | 1,199 | 1,202 | 1,105 | 1,129 | -7.84% | 3,193,500 | 487億8113万 | +37.35% | - | 10.91 |
01/25 | 1,208 | 1,276 | 1,192 | 1,225 | -1.61% | 6,130,500 | 529億2904万 | +52.36% | - | 11.84 |
01/24 | 1,085 | 1,337 | 1,073 | 1,245 | +14.75% | 15,905,800 | 537億9319万 | +59.41% | - | 12.04 |
01/23 | 1,080 | 1,118 | 1,024 | 1,085 | -1.9% | 6,282,900 | 468億8001万 | +42.95% | - | 10.49 |
01/22 | 954 | 1,106 | 952 | 1,106 | +15.69% | 5,993,200 | 477億7851万 | +49.26% | - | 10.69 |
01/19 | 965 | 1,054 | 935 | 956 | +0.21% | 10,499,200 | 412億9861万 | +32.23% | - | 9.24 |
01/18 | 924 | 954 | 865 | 954 | +18.66% | 9,815,100 | 412億1221万 | +34.37% | - | 9.22 |
01/17 | 879 | 880 | 779 | 804 | -9.26% | 2,985,900 | 347億3230万 | +15.35% | - | 7.77 |
01/16 | 951 | 980 | 855 | 886 | -9.96% | 4,414,700 | 382億7465万 | +28.22% | - | 8.56 |
01/15 | 971 | 1,015 | 875 | 984 | +8.01% | 11,098,400 | 425億819万 | +44.49% | - | 9.51 |
01/12 | 754 | 911 | 754 | 911 | +19.71% | 8,013,900 | 393億5463万 | +36.58% | - | 8.8 |
01/11 | 700 | 779 | 682 | 761 | +10.45% | 3,782,500 | 328億7473万 | +15.83% | - | 7.36 |
01/10 | 663 | 692 | 657 | 689 | +5.51% | 2,386,600 | 297億6437万 | +5.51% | - | 6.66 |
01/09 | 640 | 653 | 638 | 653 | +1.87% | 980,300 | 282億919万 | +0.15% | - | 6.31 |
01/05 | 642 | 643 | 635 | 641 | -0.16% | 504,700 | 276億9080万 | -1.84% | - | 6.2 |
01/04 | 650 | 652 | 638 | 642 | -0.47% | 595,600 | 277億3400万 | -1.83% | - | 6.2 |
2017 |
12/29 | 657 | 673 | 642 | 645 | 0% | 943,800 | 278億6360万 | -1.53% | - | 6.23 |
12/28 | 646 | 658 | 638 | 645 | -0.31% | 486,700 | 278億6360万 | -1.83% | - | 6.23 |
12/27 | 635 | 648 | 634 | 647 | +2.86% | 397,600 | 279億5000万 | -1.67% | - | 6.25 |
12/26 | 647 | 657 | 628 | 629 | -3.68% | 876,500 | 271億7241万 | -4.55% | - | 6.08 |
12/25 | 666 | 669 | 647 | 653 | -2.1% | 464,900 | 282億919万 | -1.36% | - | 6.31 |
12/22 | 652 | 672 | 652 | 667 | +1.99% | 383,100 | 288億1398万 | +0.6% | - | 6.45 |
12/21 | 659 | 660 | 651 | 654 | -0.61% | 202,400 | 282億5239万 | -1.51% | - | 6.32 |
12/20 | 671 | 677 | 657 | 658 | -2.81% | 281,300 | 284億2519万 | -1.05% | - | 6.36 |
12/19 | 671 | 684 | 669 | 677 | +0.89% | 364,200 | 292億4598万 | +1.65% | - | 6.54 |
12/18 | 679 | 679 | 669 | 671 | +0.3% | 245,400 | 289億8678万 | +0.45% | - | 6.49 |
12/15 | 668 | 684 | 667 | 669 | -1.18% | 287,600 | 289億38万 | 0% | - | 6.47 |
12/14 | 651 | 678 | 650 | 677 | +3.99% | 455,600 | 292億4598万 | +1.04% | - | 6.54 |
12/13 | 652 | 653 | 644 | 651 | 0% | 192,600 | 281億2279万 | -3.13% | - | 6.29 |
12/12 | 642 | 651 | 638 | 651 | +2.04% | 258,100 | 281億2279万 | -3.7% | - | 6.29 |
12/11 | 638 | 643 | 637 | 638 | +0.63% | 201,800 | 275億6120万 | -6.18% | - | 6.17 |
12/08 | 639 | 640 | 633 | 634 | -0.31% | 213,800 | 273億8840万 | -7.17% | - | 6.13 |
12/07 | 634 | 644 | 634 | 636 | +0.47% | 151,500 | 274億7480万 | -7.42% | - | 6.15 |
12/06 | 638 | 648 | 631 | 633 | -1.56% | 333,600 | 273億4521万 | -8.39% | - | 6.12 |
12/05 | 680 | 687 | 638 | 643 | -2.72% | 913,600 | 277億7720万 | -7.48% | - | 6.21 |
12/04 | 662 | 672 | 660 | 661 | -0.45% | 177,100 | 285億5479万 | -5.3% | - | 6.39 |
12/01 | 663 | 673 | 663 | 664 | -0.3% | 182,600 | 286億8439万 | -5.14% | - | 6.42 |
11/30 | 663 | 667 | 655 | 666 | +0.45% | 297,900 | 287億7078万 | -4.99% | - | 6.44 |
11/29 | 668 | 675 | 662 | 663 | -0.75% | 168,300 | 286億4119万 | -5.69% | - | 6.41 |
11/28 | 678 | 680 | 667 | 668 | -1.47% | 220,200 | 288億5718万 | -5.38% | - | 6.46 |
11/27 | 681 | 688 | 676 | 678 | -0.44% | 139,900 | 292億8918万 | -4.1% | - | 6.55 |
11/24 | 678 | 685 | 677 | 681 | +0.29% | 122,100 | 294億1878万 | -3.95% | - | 6.58 |
11/22 | 694 | 694 | 679 | 679 | -1.02% | 189,100 | 293億3238万 | -4.37% | - | 6.56 |
11/21 | 696 | 696 | 684 | 686 | -1.29% | 182,200 | 296億3477万 | -3.52% | - | 6.63 |
11/20 | 683 | 695 | 671 | 695 | +1.91% | 292,400 | 300億2357万 | -2.11% | - | 6.72 |
11/17 | 688 | 692 | 676 | 682 | -0.29% | 200,600 | 294億6197万 | -3.81% | - | 6.59 |
11/16 | 675 | 687 | 674 | 684 | +1.48% | 139,800 | 295億4837万 | -3.53% | - | 6.61 |
11/15 | 693 | 698 | 670 | 674 | -3.58% | 379,000 | 291億1638万 | -4.8% | - | 6.51 |
11/14 | 698 | 705 | 692 | 699 | -0.85% | 212,400 | 301億9636万 | -1.27% | - | 6.76 |
11/13 | 701 | 712 | 693 | 705 | -0.28% | 312,200 | 304億5556万 | -0.14% | - | 6.81 |
11/10 | 699 | 709 | 695 | 707 | +0.57% | 238,400 | 305億4196万 | +0.28% | - | 6.83 |
11/09 | 725 | 729 | 699 | 703 | -2.77% | 350,200 | 303億6916万 | 0% | - | 6.79 |
11/08 | 740 | 743 | 714 | 723 | -2.82% | 286,900 | 312億3315万 | +2.84% | - | 6.99 |
11/07 | 749 | 749 | 735 | 744 | +0.27% | 183,500 | 321億4034万 | +6.13% | - | 7.19 |
11/06 | 718 | 763 | 718 | 742 | +2.49% | 711,500 | 320億5394万 | +6.15% | - | 7.17 |
11/02 | 744 | 744 | 724 | 724 | -2.43% | 216,300 | 312億7635万 | +4.02% | - | 7 |
11/01 | 737 | 743 | 733 | 742 | +0.68% | 179,000 | 320億5394万 | +6.92% | - | 7.17 |