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 | 669 | 682 | 669 | 674 | -0.74% | 27,900 | 220億5117万 | +0.9% | 10.72 | 0.66 |
03/29 | 672 | 687 | 670 | 679 | +0.15% | 20,500 | 222億1476万 | +1.65% | 10.8 | 0.66 |
03/28 | 670 | 680 | 664 | 678 | -0.73% | 21,300 | 221億8204万 | +1.65% | 10.79 | 0.66 |
03/27 | 650 | 683 | 650 | 683 | +5.08% | 49,300 | 223億4562万 | +2.4% | 10.87 | 0.67 |
03/26 | 646 | 654 | 643 | 650 | 0% | 28,100 | 212億6597万 | -2.55% | 10.34 | 0.64 |
03/23 | 661 | 661 | 650 | 650 | -2.26% | 46,700 | 212億6597万 | -2.55% | 10.34 | 0.64 |
03/22 | 666 | 669 | 661 | 665 | -0.15% | 13,800 | 217億5672万 | -0.3% | 10.58 | 0.65 |
03/20 | 658 | 666 | 653 | 666 | +0.91% | 34,400 | 217億8944万 | -0.15% | 10.59 | 0.65 |
03/19 | 667 | 667 | 657 | 660 | -2.22% | 13,200 | 215億9313万 | -0.9% | 10.5 | 0.65 |
03/16 | 669 | 677 | 664 | 675 | +1.66% | 37,000 | 220億8389万 | +1.2% | 10.74 | 0.66 |
03/15 | 663 | 670 | 662 | 664 | -1.04% | 16,100 | 217億2400万 | -0.3% | 10.56 | 0.65 |
03/14 | 673 | 677 | 668 | 671 | -0.89% | 25,600 | 219億5302万 | +0.6% | 10.67 | 0.66 |
03/13 | 667 | 677 | 665 | 677 | +1.35% | 28,700 | 221億4932万 | +1.65% | 10.77 | 0.66 |
03/12 | 658 | 671 | 658 | 668 | +1.83% | 23,800 | 218億5487万 | +0.3% | 10.63 | 0.65 |
03/09 | 657 | 664 | 654 | 656 | +1.08% | 35,300 | 214億6227万 | -1.65% | 10.44 | 0.64 |
03/08 | 655 | 655 | 646 | 649 | -0.92% | 21,700 | 212億3325万 | -2.99% | 10.32 | 0.64 |
03/07 | 654 | 660 | 651 | 655 | -0.61% | 29,300 | 214億2955万 | -2.38% | 10.42 | 0.64 |
03/06 | 658 | 667 | 656 | 659 | +0.15% | 28,300 | 215億6042万 | -2.23% | 10.48 | 0.65 |
03/05 | 657 | 658 | 650 | 658 | -0.45% | 29,400 | 215億2770万 | -2.66% | 10.47 | 0.64 |
03/02 | 657 | 666 | 652 | 661 | -0.75% | 46,900 | 216億2585万 | -2.51% | 10.52 | 0.65 |
03/01 | 674 | 674 | 665 | 666 | -1.62% | 21,400 | 217億8944万 | -2.2% | 10.59 | 0.65 |
02/28 | 676 | 685 | 676 | 677 | -0.73% | 17,500 | 221億4932万 | -1.02% | 10.77 | 0.66 |
02/27 | 691 | 696 | 680 | 682 | -1.02% | 46,200 | 223億1291万 | -0.58% | 10.85 | 0.67 |
02/26 | 682 | 689 | 682 | 689 | +1.17% | 15,800 | 225億4192万 | 0% | 10.96 | 0.67 |
02/23 | 679 | 683 | 674 | 681 | +1.34% | 32,800 | 222億8019万 | -1.45% | 10.83 | 0.67 |
02/22 | 670 | 674 | 667 | 672 | -0.15% | 14,700 | 219億8574万 | -3.03% | 10.69 | 0.66 |
02/21 | 672 | 677 | 669 | 673 | +0.15% | 23,900 | 220億1845万 | -3.44% | 10.71 | 0.66 |
02/20 | 670 | 672 | 666 | 672 | +0.3% | 16,100 | 219億8574万 | -3.86% | 10.69 | 0.66 |
02/19 | 663 | 673 | 662 | 670 | +1.67% | 14,900 | 219億2030万 | -4.56% | 10.66 | 0.66 |
02/16 | 656 | 666 | 656 | 659 | +0.46% | 26,500 | 215億6042万 | -6.39% | 10.48 | 0.65 |
02/15 | 662 | 664 | 655 | 656 | -0.15% | 38,100 | 214億6227万 | -7.21% | 10.44 | 0.64 |
02/14 | 655 | 659 | 651 | 657 | +0.46% | 37,000 | 214億9498万 | -7.46% | 10.45 | 0.64 |
02/13 | 672 | 675 | 652 | 654 | -2.39% | 70,900 | 213億9683万 | -8.4% | 10.4 | 0.64 |
02/09 | 660 | 680 | 657 | 670 | +0.6% | 67,500 | 219億2030万 | -6.69% | 10.66 | 0.66 |
02/08 | 666 | 672 | 665 | 666 | 0% | 36,000 | 217億8944万 | -7.63% | 10.59 | 0.65 |
02/07 | 665 | 677 | 664 | 666 | +1.68% | 42,500 | 217億8944万 | -8.01% | 10.59 | 0.65 |
02/06 | 675 | 675 | 651 | 655 | -4.38% | 68,800 | 214億2955万 | -9.9% | 10.42 | 0.64 |
02/05 | 688 | 693 | 684 | 685 | -1.44% | 41,100 | 224億1106万 | -6.29% | 10.9 | 0.67 |
02/02 | 702 | 704 | 695 | 695 | -1.97% | 28,200 | 227億3823万 | -5.18% | 11.06 | 0.68 |
02/01 | 698 | 709 | 695 | 709 | +1.58% | 39,200 | 231億9626万 | -3.54% | 11.28 | 0.69 |
01/31 | 703 | 708 | 698 | 698 | -1.69% | 55,500 | 228億3638万 | -5.29% | 11.1 | 0.68 |
01/30 | 716 | 718 | 708 | 710 | -1.25% | 30,200 | 232億2898万 | -3.79% | 11.29 | 0.7 |
01/29 | 720 | 725 | 718 | 719 | +0.14% | 23,300 | 235億2343万 | -2.71% | 11.44 | 0.7 |
01/26 | 720 | 722 | 717 | 718 | -0.83% | 27,300 | 234億9071万 | -2.71% | 11.42 | 0.7 |
01/25 | 731 | 731 | 723 | 724 | -1.23% | 15,700 | 236億8701万 | -1.9% | 11.52 | 0.71 |
01/24 | 742 | 742 | 733 | 733 | -1.21% | 18,200 | 239億8147万 | -0.54% | 11.66 | 0.72 |
01/23 | 743 | 743 | 737 | 742 | -0.13% | 19,000 | 242億7592万 | +0.82% | 11.8 | 0.73 |
01/22 | 754 | 754 | 740 | 743 | +0.54% | 32,900 | 243億864万 | +1.23% | 11.82 | 0.73 |
01/19 | 743 | 745 | 739 | 739 | -1.34% | 24,900 | 241億7777万 | +1.09% | 11.76 | 0.72 |
01/18 | 751 | 753 | 745 | 749 | -0.27% | 60,900 | 245億494万 | +2.6% | 11.92 | 0.73 |
01/17 | 744 | 760 | 740 | 751 | +1.21% | 58,400 | 245億7037万 | +3.3% | 11.95 | 0.74 |
01/16 | 733 | 743 | 730 | 742 | +1.23% | 29,100 | 242億7592万 | +2.34% | 11.8 | 0.73 |
01/15 | 730 | 736 | 727 | 733 | +0.41% | 32,900 | 239億8147万 | +1.38% | 11.66 | 0.72 |
01/12 | 730 | 735 | 724 | 730 | -0.68% | 41,900 | 238億8332万 | +1.11% | 11.61 | 0.71 |
01/11 | 732 | 738 | 727 | 735 | +0.55% | 39,100 | 240億4690万 | +2.08% | 11.69 | 0.72 |
01/10 | 751 | 751 | 731 | 731 | -2.53% | 29,800 | 239億1603万 | +1.81% | 11.63 | 0.72 |
01/09 | 757 | 757 | 750 | 750 | -0.66% | 49,800 | 245億3765万 | +4.75% | 11.93 | 0.73 |
01/05 | 755 | 763 | 750 | 755 | 0% | 36,600 | 247億124万 | +5.74% | 12.01 | 0.74 |
01/04 | 750 | 756 | 750 | 755 | +1.62% | 26,600 | 247億124万 | +6.04% | 12.01 | 0.74 |
2017 |
12/29 | 745 | 745 | 741 | 743 | 0% | 18,300 | 243億864万 | +4.8% | 11.82 | 0.73 |
12/28 | 744 | 746 | 741 | 743 | -0.13% | 22,600 | 243億864万 | +5.09% | 11.82 | 0.73 |
12/27 | 741 | 744 | 735 | 744 | +0.4% | 28,500 | 243億4135万 | +5.53% | 11.84 | 0.73 |
12/26 | 743 | 745 | 736 | 741 | -0.27% | 37,200 | 242億4320万 | +5.41% | 11.79 | 0.73 |
12/25 | 743 | 747 | 739 | 743 | -0.13% | 20,000 | 243億864万 | +5.99% | 11.82 | 0.73 |
12/22 | 749 | 749 | 739 | 744 | +0.13% | 44,700 | 243億4135万 | +6.44% | 11.84 | 0.73 |
12/21 | 720 | 750 | 720 | 743 | +3.19% | 105,900 | 243億864万 | +6.6% | 11.82 | 0.73 |
12/20 | 711 | 720 | 709 | 720 | +1.27% | 46,200 | 235億5615万 | +3.6% | 11.45 | 0.71 |
12/19 | 713 | 720 | 710 | 711 | -0.14% | 28,600 | 232億6170万 | +2.45% | 11.31 | 0.7 |
12/18 | 712 | 712 | 706 | 712 | +0.99% | 31,800 | 232億9441万 | +2.59% | 11.33 | 0.7 |
12/15 | 700 | 706 | 697 | 705 | +1% | 43,800 | 230億6539万 | +1.59% | 11.22 | 0.69 |
12/14 | 682 | 700 | 678 | 698 | +2.8% | 47,100 | 228億3638万 | +0.58% | 11.1 | 0.68 |
12/13 | 692 | 692 | 673 | 679 | -1.31% | 76,200 | 222億1476万 | -2.16% | 10.8 | 0.66 |
12/12 | 695 | 695 | 688 | 688 | -0.86% | 26,600 | 225億921万 | -1.01% | 10.94 | 0.67 |
12/11 | 696 | 700 | 690 | 694 | -0.14% | 61,600 | 227億551万 | -0.29% | 11.04 | 0.68 |
12/08 | 688 | 697 | 688 | 695 | -0.43% | 51,700 | 227億3823万 | -0.29% | 11.06 | 0.68 |
12/07 | 702 | 702 | 695 | 698 | +0.87% | 28,300 | 228億3638万 | 0% | 11.1 | 0.68 |
12/06 | 687 | 696 | 687 | 692 | +0.29% | 28,900 | 226億4007万 | -0.86% | 11.01 | 0.68 |
12/05 | 681 | 691 | 675 | 690 | +1.02% | 39,800 | 225億7464万 | -1.29% | 10.98 | 0.68 |
12/04 | 693 | 695 | 682 | 683 | -1.01% | 28,800 | 223億4562万 | -2.43% | 10.87 | 0.67 |
12/01 | 681 | 696 | 681 | 690 | -0.14% | 34,400 | 225億7464万 | -1.57% | 10.98 | 0.68 |
11/30 | 701 | 701 | 690 | 691 | -0.72% | 31,000 | 226億736万 | -1.43% | 10.99 | 0.68 |
11/29 | 695 | 697 | 691 | 696 | +0.87% | 60,900 | 227億7094万 | -0.85% | 11.07 | 0.68 |
11/28 | 694 | 697 | 689 | 690 | -0.86% | 21,200 | 225億7464万 | -1.57% | 10.98 | 0.68 |
11/27 | 695 | 699 | 695 | 696 | +0.29% | 14,400 | 227億7094万 | -0.57% | 11.07 | 0.68 |
11/24 | 687 | 697 | 687 | 694 | 0% | 21,000 | 227億551万 | -0.72% | 11.04 | 0.68 |
11/22 | 694 | 699 | 693 | 694 | 0% | 18,800 | 227億551万 | -0.72% | 11.04 | 0.68 |
11/21 | 694 | 698 | 692 | 694 | +0.58% | 21,500 | 227億551万 | -0.57% | 11.04 | 0.68 |
11/20 | 688 | 693 | 686 | 690 | -0.29% | 20,200 | 225億7464万 | -1% | 10.98 | 0.68 |
11/17 | 703 | 704 | 689 | 692 | -0.72% | 39,400 | 226億4007万 | -0.57% | 11.01 | 0.68 |
11/16 | 690 | 703 | 688 | 697 | +1.01% | 20,700 | 228億366万 | +0.14% | 11.09 | 0.68 |
11/15 | 690 | 699 | 686 | 690 | -1.43% | 38,700 | 225億7464万 | -0.72% | 10.98 | 0.68 |
11/14 | 700 | 703 | 695 | 700 | -0.43% | 35,700 | 229億181万 | +0.86% | 11.14 | 0.69 |
11/13 | 704 | 714 | 696 | 703 | +0.43% | 44,900 | 229億9996万 | +1.44% | 11.18 | 0.69 |
11/10 | 694 | 708 | 685 | 700 | -1.13% | 43,700 | 229億181万 | +1.16% | 11.14 | 0.69 |
11/09 | 710 | 715 | 699 | 708 | 0% | 42,300 | 231億6354万 | +2.46% | 11.26 | 0.69 |
11/08 | 708 | 712 | 702 | 708 | -0.14% | 16,800 | 231億6354万 | +2.76% | 11.26 | 0.69 |
11/07 | 709 | 712 | 692 | 709 | -0.14% | 26,800 | 231億9626万 | +3.05% | 11.28 | 0.69 |
11/06 | 706 | 713 | 705 | 710 | -0.28% | 23,400 | 232億2898万 | +3.5% | 11.29 | 0.7 |
11/02 | 718 | 718 | 707 | 712 | -0.56% | 24,600 | 232億9441万 | +4.09% | 11.33 | 0.7 |
11/01 | 720 | 720 | 710 | 716 | +0.28% | 26,800 | 234億2528万 | +4.83% | 11.39 | 0.7 |