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 | 823 | 846 | 795 | 805 | +2.29% | 3,307,000 | 336億7749万 | +3.74% | - | 4.89 |
03/29 | 748 | 792 | 733 | 787 | +6.21% | 2,021,000 | 329億2445万 | +1.68% | - | 4.78 |
03/28 | 724 | 748 | 724 | 741 | +0.27% | 862,900 | 310億3万 | -4.14% | - | 4.5 |
03/27 | 760 | 766 | 735 | 739 | -1.47% | 1,100,100 | 309億1636万 | -4.52% | - | 4.48 |
03/26 | 735 | 758 | 698 | 750 | +5.63% | 1,693,500 | 313億7655万 | -3.23% | - | 4.55 |
03/23 | 715 | 735 | 710 | 710 | -6.58% | 1,853,500 | 297億313万 | -8.39% | - | 4.31 |
03/22 | 778 | 788 | 753 | 760 | -1.17% | 1,102,100 | 317億9490万 | -1.94% | - | 4.61 |
03/20 | 745 | 780 | 741 | 769 | -0.77% | 1,306,700 | 321億7142万 | -0.26% | - | 4.67 |
03/19 | 799 | 800 | 741 | 775 | -4.56% | 1,701,600 | 324億2243万 | +1.04% | - | 4.7 |
03/16 | 830 | 836 | 810 | 812 | -1.58% | 1,257,200 | 339億7034万 | +6.01% | - | 4.93 |
03/15 | 825 | 851 | 815 | 825 | -0.6% | 2,114,700 | 345億1420万 | +8.13% | - | 5.01 |
03/14 | 792 | 834 | 779 | 830 | +3.75% | 2,098,000 | 347億2338万 | +9.5% | - | 5.04 |
03/13 | 753 | 808 | 750 | 800 | +7.1% | 2,173,500 | 334億6832万 | +6.38% | - | 4.86 |
03/12 | 767 | 777 | 739 | 747 | -2.23% | 1,191,800 | 312億5104万 | -0.8% | - | 4.53 |
03/09 | 772 | 773 | 753 | 764 | +0.92% | 1,153,600 | 319億6224万 | +0.79% | - | 4.64 |
03/08 | 740 | 761 | 731 | 757 | +3.56% | 986,100 | 316億6939万 | -0.79% | - | 4.59 |
03/07 | 737 | 748 | 715 | 731 | -1.75% | 1,242,500 | 305億8167万 | -4.44% | - | 4.44 |
03/06 | 761 | 765 | 742 | 744 | +3.05% | 957,800 | 311億2553万 | -3.25% | - | 4.52 |
03/05 | 792 | 794 | 722 | 722 | -9.52% | 2,111,100 | 302億515万 | -6.48% | - | 4.38 |
03/02 | 771 | 805 | 767 | 798 | -1.48% | 1,857,800 | 333億8464万 | +2.44% | - | 4.84 |
03/01 | 825 | 836 | 806 | 810 | -3.57% | 1,661,800 | 338億8667万 | +3.71% | - | 4.92 |
02/28 | 792 | 840 | 785 | 840 | +4.09% | 1,828,900 | 351億4173万 | +7.55% | - | 5.1 |
02/27 | 850 | 852 | 799 | 807 | -2.06% | 2,345,500 | 337億6116万 | +3.46% | - | 4.9 |
02/26 | 780 | 837 | 773 | 824 | +7.71% | 3,072,200 | 344億7236万 | +5.51% | - | 5 |
02/23 | 749 | 774 | 739 | 765 | +3.52% | 995,600 | 320億408万 | -1.8% | - | 4.64 |
02/22 | 757 | 762 | 738 | 739 | -3.9% | 1,536,100 | 309億1636万 | -5.26% | - | 4.48 |
02/21 | 762 | 788 | 755 | 769 | +0.52% | 1,396,500 | 289億1493万 | -1.66% | - | 4.19 |
02/20 | 769 | 781 | 753 | 765 | +0.13% | 1,384,700 | 287億6453万 | -2.55% | - | 4.17 |
02/19 | 759 | 770 | 742 | 764 | +0.79% | 1,634,500 | 287億2693万 | -3.41% | - | 4.17 |
02/16 | 726 | 774 | 722 | 758 | +6.46% | 3,209,700 | 285億133万 | -4.53% | - | 4.13 |
02/15 | 698 | 727 | 680 | 712 | +9.71% | 3,314,200 | 267億7169万 | -10.78% | - | 3.88 |
02/14 | 679 | 691 | 635 | 649 | -4.28% | 2,428,300 | 244億285万 | -18.88% | - | 3.54 |
02/13 | 733 | 759 | 668 | 678 | -7.38% | 2,933,200 | 254億9327万 | -15.78% | - | 3.7 |
02/09 | 680 | 733 | 673 | 732 | -2.4% | 3,527,400 | 275億2371万 | -9.41% | - | 3.99 |
02/08 | 721 | 763 | 702 | 750 | +8.23% | 3,680,200 | 282億52万 | -6.72% | - | 4.09 |
02/07 | 767 | 767 | 688 | 693 | 0% | 3,988,600 | 260億5728万 | -13.27% | - | 3.78 |
02/06 | 750 | 755 | 665 | 693 | -14.97% | 7,954,600 | 260億5728万 | -13.05% | - | 3.78 |
02/05 | 826 | 850 | 813 | 815 | -5.23% | 3,259,500 | 306億4457万 | +2.64% | - | 4.45 |
02/02 | 879 | 880 | 840 | 860 | -3.37% | 4,425,200 | 323億3660万 | +9.41% | - | 4.69 |
02/01 | 836 | 893 | 831 | 890 | +9.61% | 5,663,600 | 334億6462万 | +14.69% | - | 4.85 |
01/31 | 830 | 847 | 812 | 812 | -3.79% | 3,237,600 | 305億3176万 | +6.01% | - | 4.43 |
01/30 | 808 | 844 | 793 | 844 | +2.55% | 4,547,800 | 317億3499万 | +11.35% | - | 4.6 |
01/29 | 912 | 916 | 820 | 823 | -5.84% | 7,304,200 | 309億4537万 | +9.73% | - | 4.49 |
01/26 | 910 | 942 | 864 | 874 | +1.98% | 12,910,200 | 328億6301万 | +17.79% | - | 4.77 |
01/25 | 837 | 908 | 833 | 857 | +4.13% | 9,848,200 | 322億2379万 | +17.08% | - | 4.67 |
01/24 | 821 | 857 | 810 | 823 | +1.23% | 4,174,400 | 309億4537万 | +13.67% | - | 4.49 |
01/23 | 805 | 824 | 798 | 813 | -0.61% | 2,492,100 | 305億6936万 | +13.39% | - | 4.43 |
01/22 | 790 | 833 | 781 | 818 | +6.1% | 5,693,500 | 305億3651万 | +15.05% | - | 4.43 |
01/19 | 810 | 817 | 754 | 771 | -3.63% | 3,246,100 | 287億8196万 | +9.36% | - | 4.18 |
01/18 | 805 | 831 | 788 | 800 | +2.56% | 5,112,300 | 298億6456万 | +14.12% | - | 4.33 |
01/17 | 832 | 848 | 777 | 780 | -9.41% | 6,717,200 | 291億1794万 | +12.23% | - | 4.22 |
01/16 | 901 | 924 | 839 | 861 | -6% | 7,955,400 | 321億4173万 | +24.96% | - | 4.66 |
01/15 | 900 | 968 | 870 | 916 | +11.44% | 20,055,100 | 341億9492万 | +34.9% | - | 4.96 |
01/12 | 824 | 875 | 803 | 822 | -3.75% | 8,501,300 | 306億8583万 | +23.24% | - | 4.45 |
01/11 | 793 | 858 | 772 | 854 | +9.77% | 16,098,000 | 318億8041万 | +29.39% | - | 4.62 |
01/10 | 790 | 817 | 766 | 778 | +1.83% | 4,576,500 | 290億4328万 | +18.96% | - | 4.21 |
01/09 | 795 | 865 | 758 | 764 | +2.55% | 18,586,100 | 285億2065万 | +17.72% | - | 4.14 |
01/05 | 644 | 745 | 636 | 745 | +15.5% | 1,956,300 | 278億1137万 | +15.5% | - | 4.03 |
01/04 | 661 | 668 | 643 | 645 | +1.42% | 920,000 | 240億7830万 | +0.16% | - | 3.49 |
2017 |
12/29 | 631 | 642 | 627 | 636 | +2.25% | 573,600 | 237億4232万 | -1.7% | - | 3.44 |
12/28 | 640 | 648 | 622 | 622 | -2.05% | 622,900 | 232億1969万 | -4.01% | - | 3.37 |
12/27 | 604 | 635 | 604 | 635 | +4.79% | 758,300 | 237億499万 | -2.46% | - | 3.44 |
12/26 | 615 | 617 | 602 | 606 | -1.62% | 992,900 | 226億2240万 | -7.48% | - | 3.28 |
12/25 | 635 | 640 | 615 | 616 | -2.69% | 680,000 | 229億9571万 | -6.67% | - | 3.34 |
12/22 | 621 | 633 | 619 | 633 | +1.61% | 588,900 | 236億3033万 | -4.52% | - | 3.43 |
12/21 | 625 | 636 | 615 | 623 | -0.95% | 527,700 | 232億5702万 | -6.32% | - | 3.37 |
12/20 | 625 | 634 | 620 | 629 | -0.94% | 415,900 | 234億8101万 | -5.56% | - | 3.41 |
12/19 | 623 | 637 | 611 | 635 | +1.44% | 630,700 | 237億499万 | -4.37% | - | 3.44 |
12/18 | 645 | 648 | 626 | 626 | -3.99% | 666,800 | 233億6901万 | -5.3% | - | 3.39 |
12/15 | 655 | 661 | 639 | 652 | -0.15% | 588,700 | 243億3961万 | -0.91% | - | 3.53 |
12/14 | 649 | 657 | 645 | 653 | -0.31% | 407,900 | 243億7694万 | 0% | - | 3.54 |
12/13 | 660 | 664 | 651 | 655 | -0.61% | 428,500 | 244億5160万 | +1.08% | - | 3.55 |
12/12 | 666 | 669 | 650 | 659 | -1.49% | 601,400 | 246億93万 | +2.49% | - | 3.57 |
12/11 | 665 | 680 | 659 | 669 | +2.14% | 1,208,700 | 249億7423万 | +4.69% | - | 3.62 |
12/08 | 644 | 672 | 638 | 655 | +4.13% | 1,206,300 | 244億5160万 | +3.64% | - | 3.55 |
12/07 | 619 | 638 | 604 | 629 | +1.94% | 1,138,600 | 234億8101万 | +0.32% | - | 3.41 |
12/06 | 625 | 644 | 608 | 617 | -0.8% | 1,084,800 | 230億3304万 | -0.64% | - | 3.34 |
12/05 | 646 | 655 | 622 | 622 | -4.89% | 1,289,300 | 232億1969万 | +1.14% | - | 3.37 |
12/04 | 682 | 692 | 654 | 654 | -4.11% | 968,200 | 244億1427万 | +7.57% | - | 3.54 |
12/01 | 673 | 696 | 664 | 682 | +1.79% | 1,261,200 | 254億5953万 | +13.67% | - | 3.69 |
11/30 | 672 | 683 | 647 | 670 | +0.9% | 1,199,000 | 250億1156万 | +13.56% | - | 3.63 |
11/29 | 696 | 706 | 655 | 664 | -6.08% | 2,236,100 | 247億8758万 | +14.29% | - | 3.6 |
11/28 | 724 | 739 | 693 | 707 | -2.35% | 1,833,200 | 263億9280万 | +23.39% | - | 3.83 |
11/27 | 657 | 731 | 657 | 724 | +8.55% | 2,691,800 | 270億2742万 | +28.83% | - | 3.92 |
11/24 | 648 | 687 | 644 | 667 | -4.44% | 3,456,000 | 248億9957万 | +21.27% | - | 3.61 |
11/22 | 715 | 719 | 686 | 698 | -3.06% | 2,003,500 | 260億5682万 | +29.02% | - | 3.78 |
11/21 | 734 | 736 | 670 | 720 | -2.17% | 4,007,400 | 268億7414万 | +35.59% | - | 3.9 |
11/20 | 760 | 777 | 730 | 736 | +6.05% | 7,493,400 | 274億7134万 | +41.81% | - | 3.99 |
11/17 | 673 | 700 | 652 | 694 | +1.61% | 2,940,600 | 259億368万 | +36.88% | - | 3.76 |
11/16 | 701 | 714 | 660 | 683 | +3.33% | 7,096,100 | 254億9311万 | +37.42% | - | 3.7 |
11/15 | 600 | 661 | 587 | 661 | +17.83% | 7,985,100 | 246億7195万 | +35.45% | - | 3.58 |
11/14 | 570 | 583 | 552 | 561 | -2.09% | 1,029,300 | 209億3943万 | +17.12% | - | 3.04 |
11/13 | 548 | 577 | 541 | 573 | +6.11% | 1,467,900 | 213億8733万 | +20.63% | - | 3.1 |
11/10 | 535 | 543 | 529 | 540 | +2.08% | 576,800 | 201億5560万 | +14.89% | - | 2.92 |
11/09 | 538 | 540 | 517 | 529 | -0.94% | 542,100 | 197億4503万 | +13.52% | - | 2.86 |
11/08 | 521 | 541 | 512 | 534 | +0.56% | 947,700 | 199億3165万 | +15.33% | - | 2.89 |
11/07 | 551 | 557 | 526 | 531 | -2.93% | 1,285,800 | 198億1968万 | +15.18% | - | 2.88 |
11/06 | 533 | 549 | 516 | 547 | +6.63% | 1,574,500 | 204億1688万 | +19.43% | - | 2.96 |
11/02 | 516 | 535 | 506 | 513 | 0% | 1,361,800 | 191億4782万 | +13% | - | 2.78 |
11/01 | 492 | 545 | 479 | 513 | +6.65% | 3,710,000 | 191億4782万 | +13.75% | - | 2.78 |