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 | 689 | 698 | 679 | 698 | +1.75% | 36,400 | 98億6664万 | +5.44% | - | 4.43 |
03/29 | 663 | 688 | 657 | 686 | +4.26% | 36,500 | 96億9702万 | +3.94% | - | 4.36 |
03/28 | 645 | 658 | 644 | 658 | +0.46% | 22,600 | 93億122万 | 0% | - | 4.18 |
03/27 | 635 | 657 | 634 | 655 | +2.34% | 15,200 | 92億5881万 | -0.3% | - | 4.16 |
03/26 | 635 | 641 | 616 | 640 | -1.69% | 33,300 | 90億4678万 | -2.59% | - | 4.07 |
03/23 | 642 | 661 | 641 | 651 | -3.13% | 43,200 | 92億227万 | -0.76% | - | 4.14 |
03/22 | 666 | 676 | 655 | 672 | +0.3% | 23,000 | 94億2540万 | +2.75% | - | 4.24 |
03/20 | 700 | 724 | 663 | 670 | -1.76% | 139,300 | 93億9735万 | +2.92% | - | 4.22 |
03/19 | 679 | 683 | 658 | 682 | +0.29% | 40,600 | 95億6566万 | +5.25% | - | 4.3 |
03/16 | 689 | 689 | 675 | 680 | -0.29% | 27,900 | 95億3761万 | +5.26% | - | 4.29 |
03/15 | 681 | 691 | 677 | 682 | +1.04% | 49,500 | 95億6566万 | +5.74% | - | 4.3 |
03/14 | 665 | 675 | 661 | 675 | 0% | 16,100 | 94億6748万 | +4.98% | - | 4.26 |
03/13 | 652 | 675 | 652 | 675 | +2.27% | 26,000 | 94億6748万 | +5.3% | - | 4.26 |
03/12 | 684 | 684 | 651 | 660 | -0.75% | 31,400 | 92億5709万 | +2.8% | - | 4.16 |
03/09 | 693 | 699 | 663 | 665 | -2.92% | 64,200 | 93億2722万 | +3.26% | - | 4.19 |
03/08 | 668 | 685 | 660 | 685 | +4.1% | 73,300 | 96億774万 | +6.04% | - | 4.32 |
03/07 | 647 | 659 | 643 | 658 | +1.7% | 30,300 | 92億2904万 | +1.86% | - | 4.15 |
03/06 | 652 | 652 | 640 | 647 | +2.37% | 22,100 | 90億7475万 | 0% | - | 4.08 |
03/05 | 647 | 655 | 626 | 632 | -2.77% | 67,600 | 88億6436万 | -2.77% | - | 3.98 |
03/02 | 654 | 657 | 645 | 650 | -1.66% | 50,000 | 91億1683万 | -0.61% | - | 4.1 |
03/01 | 651 | 663 | 639 | 661 | +1.54% | 33,600 | 92億7111万 | +0.3% | - | 4.17 |
02/28 | 640 | 653 | 640 | 651 | +1.09% | 12,900 | 91億3086万 | -1.51% | - | 4.1 |
02/27 | 640 | 649 | 638 | 644 | -0.92% | 17,300 | 90億3267万 | -2.87% | - | 4.06 |
02/26 | 636 | 653 | 636 | 650 | +2.69% | 38,400 | 91億1683万 | -2.4% | - | 4.1 |
02/23 | 635 | 636 | 630 | 633 | +0.64% | 6,500 | 88億7839万 | -5.24% | - | 3.99 |
02/22 | 630 | 635 | 626 | 629 | -1.41% | 29,100 | 88億2229万 | -6.12% | - | 3.97 |
02/21 | 636 | 642 | 632 | 638 | -0.31% | 18,800 | 85億8933万 | -5.06% | - | 3.86 |
02/20 | 638 | 650 | 632 | 640 | -0.62% | 20,700 | 86億1625万 | -5.33% | - | 3.87 |
02/19 | 628 | 644 | 616 | 644 | +4.21% | 46,400 | 86億7010万 | -5.15% | - | 3.9 |
02/16 | 620 | 631 | 610 | 618 | +0.65% | 33,700 | 83億2007万 | -9.25% | - | 3.74 |
02/15 | 603 | 623 | 590 | 614 | +4.96% | 33,400 | 82億6622万 | -10.23% | - | 3.72 |
02/14 | 615 | 625 | 565 | 585 | -4.1% | 183,800 | 78億7579万 | -14.72% | - | 3.54 |
02/13 | 639 | 642 | 610 | 610 | -3.33% | 43,300 | 82億1236万 | -11.21% | - | 3.69 |
02/09 | 600 | 633 | 599 | 631 | -1.41% | 55,300 | 84億9508万 | -8.15% | - | 3.82 |
02/08 | 630 | 654 | 630 | 640 | +0.95% | 87,600 | 86億1625万 | -6.71% | - | 3.87 |
02/07 | 650 | 664 | 619 | 634 | +0.63% | 92,800 | 85億3547万 | -7.31% | - | 3.84 |
02/06 | 664 | 669 | 589 | 630 | -11.14% | 196,900 | 84億8162万 | -7.49% | - | 3.81 |
02/05 | 689 | 720 | 689 | 709 | +0.57% | 106,600 | 95億4519万 | +4.42% | - | 4.29 |
02/02 | 700 | 705 | 686 | 705 | -0.14% | 71,600 | 94億9134万 | +5.07% | - | 4.27 |
02/01 | 698 | 710 | 697 | 706 | +2.32% | 50,600 | 95億480万 | +6.33% | - | 4.27 |
01/31 | 686 | 708 | 682 | 690 | 0% | 56,600 | 92億8940万 | +4.86% | - | 4.18 |
01/30 | 725 | 725 | 687 | 690 | -2.82% | 107,800 | 92億8940万 | +5.83% | - | 4.18 |
01/29 | 720 | 761 | 710 | 710 | -3.4% | 275,200 | 95億5865万 | +9.91% | - | 4.3 |
01/26 | 736 | 764 | 733 | 735 | -4.05% | 180,600 | 98億9523万 | +14.84% | - | 4.45 |
01/25 | 719 | 812 | 701 | 766 | +7.43% | 923,800 | 103億1258万 | +21.2% | - | 4.64 |
01/24 | 696 | 727 | 696 | 713 | +0.42% | 63,600 | 95億9904万 | +14.45% | - | 4.31 |
01/23 | 714 | 721 | 706 | 710 | -1.25% | 39,600 | 95億5865万 | +15.07% | - | 4.3 |
01/22 | 695 | 739 | 695 | 719 | +3.6% | 96,500 | 96億7263万 | +17.68% | - | 4.35 |
01/19 | 685 | 696 | 680 | 694 | +0.14% | 84,400 | 93億3631万 | +14.71% | - | 4.2 |
01/18 | 695 | 705 | 681 | 693 | +1.17% | 98,000 | 93億2285万 | +15.5% | - | 4.19 |
01/17 | 709 | 716 | 685 | 685 | -4.46% | 152,600 | 92億1523万 | +15.13% | - | 4.14 |
01/16 | 750 | 753 | 700 | 717 | -2.05% | 181,900 | 96億4572万 | +21.53% | - | 4.34 |
01/15 | 688 | 735 | 687 | 732 | +7.02% | 272,000 | 98億4752万 | +25.13% | - | 4.43 |
01/12 | 682 | 692 | 671 | 684 | -2.01% | 141,000 | 92億178万 | +18.34% | - | 4.14 |
01/11 | 653 | 728 | 653 | 698 | +5.28% | 1,082,300 | 93億9012万 | +21.6% | - | 4.22 |
01/10 | 617 | 664 | 617 | 663 | +6.76% | 283,700 | 89億1927万 | +16.32% | - | 4.01 |
01/09 | 610 | 635 | 607 | 621 | +3.16% | 103,400 | 83億5425万 | +9.52% | - | 3.75 |
01/05 | 593 | 608 | 591 | 602 | +0.5% | 128,800 | 80億9864万 | +6.55% | - | 3.64 |
01/04 | 598 | 624 | 592 | 599 | +1.87% | 255,600 | 80億5828万 | +6.02% | - | 3.62 |
2017 |
12/29 | 568 | 599 | 565 | 588 | +3.89% | 129,800 | 79億1030万 | +4.07% | - | 3.56 |
12/28 | 564 | 568 | 550 | 566 | -0.88% | 180,300 | 76億1434万 | +0.18% | - | 3.42 |
12/27 | 525 | 626 | 525 | 571 | +8.56% | 432,700 | 76億8160万 | +0.71% | - | 3.45 |
12/26 | 528 | 535 | 526 | 526 | -0.75% | 87,300 | 70億7622万 | -7.39% | - | 3.18 |
12/25 | 545 | 545 | 528 | 530 | -2.75% | 86,300 | 71億3003万 | -7.18% | - | 3.2 |
12/22 | 541 | 545 | 538 | 545 | +0.55% | 76,700 | 73億3183万 | -4.89% | - | 3.3 |
12/21 | 545 | 548 | 540 | 542 | -1.45% | 50,100 | 72億9147万 | -5.74% | - | 3.28 |
12/20 | 549 | 550 | 540 | 550 | +1.85% | 66,900 | 73億9909万 | -4.51% | - | 3.33 |
12/19 | 547 | 548 | 539 | 540 | -0.92% | 61,700 | 72億6456万 | -6.25% | - | 3.27 |
12/18 | 550 | 552 | 545 | 545 | -1.09% | 26,200 | 73億3183万 | -5.71% | - | 3.3 |
12/15 | 555 | 560 | 550 | 551 | -0.72% | 36,500 | 74億1254万 | -5% | - | 3.33 |
12/14 | 563 | 565 | 546 | 555 | -1.77% | 62,500 | 74億6635万 | -4.8% | - | 3.36 |
12/13 | 565 | 570 | 562 | 565 | 0% | 29,300 | 76億88万 | -3.42% | - | 3.42 |
12/12 | 572 | 572 | 563 | 565 | -0.88% | 27,600 | 76億88万 | -3.75% | - | 3.42 |
12/11 | 570 | 573 | 568 | 570 | +0.18% | 14,700 | 76億6815万 | -3.72% | - | 3.45 |
12/08 | 574 | 580 | 566 | 569 | +0.18% | 21,400 | 76億5470万 | -4.05% | - | 3.44 |
12/07 | 569 | 573 | 565 | 568 | -0.87% | 28,700 | 76億4124万 | -4.38% | - | 3.43 |
12/06 | 582 | 585 | 570 | 573 | -0.52% | 30,900 | 77億851万 | -3.7% | - | 3.46 |
12/05 | 575 | 584 | 573 | 576 | -0.86% | 33,200 | 77億4887万 | -3.19% | - | 3.48 |
12/04 | 598 | 598 | 580 | 581 | -0.85% | 25,000 | 78億1613万 | -2.52% | - | 3.51 |
12/01 | 582 | 590 | 582 | 586 | +0.51% | 13,200 | 78億8339万 | -1.51% | - | 3.54 |
11/30 | 582 | 591 | 581 | 583 | +0.17% | 15,100 | 78億4304万 | -1.69% | - | 3.53 |
11/29 | 592 | 597 | 580 | 582 | -1.85% | 27,900 | 78億2958万 | -1.69% | - | 3.52 |
11/28 | 604 | 604 | 592 | 593 | -1.66% | 18,900 | 79億7756万 | +0.51% | - | 3.59 |
11/27 | 604 | 604 | 592 | 603 | +1.52% | 37,800 | 81億1209万 | +2.73% | - | 3.65 |
11/24 | 600 | 604 | 593 | 594 | -1.98% | 28,200 | 79億9102万 | +1.54% | - | 3.59 |
11/22 | 607 | 607 | 599 | 606 | +0.83% | 23,000 | 81億5245万 | +4.12% | - | 3.66 |
11/21 | 600 | 610 | 598 | 601 | 0% | 21,300 | 80億6638万 | +3.8% | - | 3.63 |
11/20 | 593 | 616 | 593 | 601 | +1.69% | 57,100 | 80億6638万 | +4.16% | - | 3.63 |
11/17 | 576 | 594 | 576 | 591 | +2.43% | 22,600 | 79億3216万 | +2.78% | - | 3.57 |
11/16 | 568 | 588 | 562 | 577 | +2.12% | 20,400 | 77億4426万 | +0.7% | - | 3.48 |
11/15 | 564 | 574 | 559 | 565 | -0.18% | 33,400 | 75億8320万 | -1.22% | - | 3.41 |
11/14 | 585 | 586 | 566 | 566 | -3.25% | 42,000 | 75億9662万 | -0.88% | - | 3.41 |
11/13 | 604 | 621 | 584 | 585 | -2.34% | 86,600 | 78億5163万 | +2.45% | - | 3.53 |
11/10 | 594 | 607 | 590 | 599 | -4.01% | 106,600 | 80億3953万 | +5.27% | - | 3.61 |
11/09 | 650 | 675 | 612 | 624 | +4% | 273,500 | 83億7507万 | +9.86% | - | 3.76 |
11/08 | 619 | 621 | 590 | 600 | -3.54% | 110,000 | 80億5296万 | +6.19% | - | 3.62 |
11/07 | 652 | 672 | 619 | 622 | -9.86% | 454,800 | 83億4823万 | +10.28% | - | 3.75 |
11/06 | 583 | 690 | 574 | 690 | +16.95% | 237,400 | 92億6090万 | +22.78% | - | 4.16 |
11/02 | 606 | 609 | 584 | 590 | -2.16% | 32,500 | 79億1874万 | +6.12% | - | 3.56 |
11/01 | 625 | 625 | 597 | 603 | +2.03% | 79,800 | 80億9322万 | +8.65% | - | 3.64 |