株価チャート
2017/09/27~2018/02/23
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 |
02/23 | 226 | 231 | 226 | 231 | +2.21% | 115,400 | 93億8146万 | -0.43% | 55.81 | 1.88 |
02/22 | 227 | 228 | 226 | 226 | -0.44% | 80,400 | 91億7840万 | -2.59% | 54.6 | 1.84 |
02/21 | 225 | 229 | 225 | 227 | +0.44% | 69,300 | 92億1034万 | -2.58% | 55.44 | 1.87 |
02/20 | 225 | 228 | 225 | 226 | -0.44% | 67,000 | 91億6976万 | -3% | 55.2 | 1.86 |
02/19 | 220 | 227 | 220 | 227 | +3.18% | 99,000 | 92億1034万 | -2.99% | 55.44 | 1.87 |
02/16 | 219 | 222 | 218 | 220 | +0.46% | 74,800 | 89億2632万 | -5.98% | 53.73 | 1.81 |
02/15 | 220 | 223 | 216 | 219 | +0.46% | 102,200 | 88億8574万 | -6.81% | 53.49 | 1.8 |
02/14 | 218 | 221 | 216 | 218 | 0% | 122,000 | 88億4517万 | -7.63% | 53.25 | 1.79 |
02/13 | 217 | 223 | 216 | 218 | 0% | 116,000 | 88億4517万 | -8.02% | 53.25 | 1.79 |
02/09 | 217 | 220 | 215 | 218 | -2.68% | 102,400 | 88億4517万 | -8.4% | 53.25 | 1.79 |
02/08 | 221 | 225 | 215 | 224 | +1.82% | 160,100 | 90億8862万 | -6.28% | 54.71 | 1.84 |
02/07 | 221 | 227 | 220 | 220 | +2.33% | 157,500 | 89億2632万 | -7.95% | 53.73 | 1.81 |
02/06 | 223 | 225 | 206 | 215 | -10.04% | 472,900 | 87億2345万 | -10.42% | 52.51 | 1.77 |
02/05 | 239 | 243 | 238 | 239 | -2.05% | 120,600 | 96億9723万 | -0.42% | 58.38 | 1.97 |
02/02 | 244 | 245 | 241 | 244 | 0% | 148,900 | 99億10万 | +1.67% | 59.6 | 2.01 |
02/01 | 242 | 246 | 240 | 244 | +1.67% | 191,000 | 99億10万 | +2.09% | 59.6 | 2.01 |
01/31 | 240 | 241 | 238 | 240 | 0% | 111,000 | 97億3780万 | +0.42% | 58.62 | 1.97 |
01/30 | 242 | 243 | 240 | 240 | -0.83% | 59,600 | 97億3780万 | +0.42% | 58.62 | 1.97 |
01/29 | 245 | 245 | 241 | 242 | -0.82% | 131,300 | 98億1895万 | +1.26% | 59.11 | 1.99 |
01/26 | 245 | 246 | 243 | 244 | +1.24% | 137,600 | 99億10万 | +2.52% | 59.6 | 2.01 |
01/25 | 243 | 244 | 241 | 241 | -1.23% | 77,200 | 97億7838万 | +1.26% | 58.86 | 1.98 |
01/24 | 243 | 245 | 242 | 244 | 0% | 85,800 | 99億10万 | +2.52% | 59.6 | 2.01 |
01/23 | 245 | 245 | 239 | 244 | 0% | 167,600 | 99億10万 | +2.52% | 59.6 | 2.01 |
01/22 | 242 | 246 | 240 | 244 | +1.24% | 201,700 | 98億9839万 | +2.52% | 59.59 | 2.01 |
01/19 | 243 | 243 | 240 | 241 | -0.41% | 144,800 | 97億7669万 | +1.26% | 58.85 | 1.98 |
01/18 | 244 | 245 | 241 | 242 | +0.41% | 220,400 | 98億1726万 | +1.68% | 59.1 | 1.99 |
01/17 | 250 | 257 | 240 | 241 | +2.55% | 2,075,300 | 97億7669万 | +1.26% | 58.85 | 1.98 |
01/16 | 236 | 238 | 235 | 235 | -0.42% | 163,100 | 95億3329万 | -1.26% | 57.39 | 1.93 |
01/15 | 240 | 240 | 235 | 236 | -2.48% | 204,000 | 95億7385万 | -0.84% | 57.63 | 1.94 |
01/12 | 242 | 243 | 241 | 242 | 0% | 111,200 | 98億1726万 | +1.26% | 59.1 | 1.99 |
01/11 | 243 | 246 | 242 | 242 | -0.82% | 157,700 | 98億1726万 | +1.26% | 59.1 | 1.99 |
01/10 | 245 | 246 | 243 | 244 | -0.81% | 166,800 | 98億9839万 | +2.09% | 59.59 | 2.01 |
01/09 | 237 | 246 | 236 | 246 | +3.8% | 377,800 | 99億7953万 | +2.93% | 60.07 | 2.02 |
01/05 | 236 | 237 | 234 | 237 | +0.42% | 96,200 | 96億1442万 | -0.84% | 57.88 | 1.95 |
01/04 | 233 | 236 | 233 | 236 | +0.85% | 122,700 | 95億7385万 | -1.26% | 57.63 | 1.94 |
2017 |
12/29 | 233 | 235 | 233 | 234 | +0.43% | 66,200 | 94億9272万 | -2.09% | 57.14 | 1.92 |
12/28 | 233 | 235 | 232 | 233 | +0.43% | 145,500 | 94億5215万 | -2.92% | 56.9 | 1.92 |
12/27 | 227 | 234 | 226 | 232 | +1.31% | 176,000 | 94億1159万 | -3.33% | 56.66 | 1.91 |
12/26 | 233 | 234 | 228 | 229 | -1.29% | 443,200 | 92億8988万 | -4.58% | 55.92 | 1.88 |
12/25 | 236 | 237 | 232 | 232 | -1.69% | 229,600 | 94億1159万 | -3.73% | 56.66 | 1.91 |
12/22 | 232 | 242 | 232 | 236 | +0.85% | 839,000 | 95億7385万 | -2.07% | 57.63 | 1.94 |
12/21 | 232 | 237 | 232 | 234 | +0.86% | 294,000 | 94億9272万 | -3.31% | 57.14 | 1.92 |
12/20 | 232 | 252 | 231 | 232 | -1.28% | 1,332,100 | 94億1159万 | -4.13% | 56.66 | 1.91 |
12/19 | 239 | 240 | 234 | 235 | -1.67% | 372,500 | 95億3329万 | -3.29% | 57.39 | 1.93 |
12/18 | 241 | 242 | 238 | 239 | -0.83% | 181,200 | 96億9556万 | -2.05% | 58.37 | 1.97 |
12/15 | 243 | 243 | 241 | 241 | -1.23% | 95,700 | 97億7669万 | -1.63% | 58.85 | 1.98 |
12/14 | 244 | 247 | 243 | 244 | +0.41% | 145,100 | 98億9839万 | -0.41% | 59.59 | 2.01 |
12/13 | 243 | 244 | 242 | 243 | +0.41% | 98,700 | 98億5782万 | -1.22% | 59.34 | 2 |
12/12 | 243 | 243 | 241 | 242 | -0.82% | 52,200 | 98億1726万 | -1.63% | 59.1 | 1.99 |
12/11 | 242 | 244 | 241 | 244 | +0.83% | 164,100 | 98億9839万 | -1.21% | 59.59 | 2.01 |
12/08 | 242 | 243 | 240 | 242 | 0% | 147,900 | 98億1726万 | -2.02% | 59.1 | 1.99 |
12/07 | 241 | 243 | 241 | 242 | +0.41% | 63,200 | 98億1726万 | -2.42% | 59.1 | 1.99 |
12/06 | 241 | 244 | 240 | 241 | -0.41% | 68,300 | 97億7669万 | -2.82% | 58.85 | 1.98 |
12/05 | 243 | 243 | 241 | 242 | -0.41% | 81,000 | 98億1726万 | -2.81% | 59.1 | 1.99 |
12/04 | 246 | 246 | 243 | 243 | -1.22% | 62,300 | 98億5782万 | -2.8% | 59.34 | 2 |
12/01 | 243 | 249 | 243 | 246 | +0.82% | 104,500 | 99億7953万 | -1.6% | 60.07 | 2.02 |
11/30 | 244 | 245 | 240 | 244 | +0.41% | 105,900 | 98億9839万 | -2.79% | 59.59 | 2.01 |
11/29 | 245 | 246 | 243 | 243 | -0.82% | 52,600 | 98億5782万 | -3.57% | 59.34 | 2 |
11/28 | 245 | 246 | 243 | 245 | +0.41% | 74,900 | 99億3896万 | -2.78% | 59.83 | 2.02 |
11/27 | 242 | 246 | 242 | 244 | +0.83% | 57,800 | 98億9839万 | -3.56% | 59.59 | 2.01 |
11/24 | 243 | 244 | 241 | 242 | -0.41% | 71,800 | 98億1726万 | -4.35% | 59.1 | 1.99 |
11/22 | 243 | 245 | 243 | 243 | 0% | 54,200 | 98億5782万 | -4.33% | 59.34 | 2 |
11/21 | 244 | 245 | 240 | 243 | -0.41% | 76,000 | 98億5782万 | -4.33% | 59.34 | 2 |
11/20 | 243 | 246 | 242 | 244 | +1.24% | 49,900 | 98億9839万 | -4.31% | 59.59 | 2.01 |
11/17 | 241 | 244 | 241 | 241 | +0.84% | 78,600 | 97億7669万 | -5.49% | 58.85 | 1.98 |
11/16 | 240 | 250 | 239 | 239 | -1.65% | 287,500 | 96億9556万 | -6.64% | 58.37 | 1.97 |
11/15 | 254 | 254 | 243 | 243 | -4.33% | 183,000 | 98億5782万 | -5.08% | 59.34 | 2 |
11/14 | 257 | 258 | 254 | 254 | -2.31% | 70,500 | 103億406万 | -1.17% | 62.03 | 2.09 |
11/13 | 259 | 262 | 254 | 260 | +0.39% | 206,100 | 105億4747万 | +1.17% | 63.49 | 2.14 |
11/10 | 254 | 260 | 254 | 259 | +1.17% | 248,500 | 105億690万 | +1.17% | 63.25 | 2.13 |
11/09 | 253 | 258 | 253 | 256 | +0.39% | 133,000 | 103億8520万 | 0% | 62.52 | 2.11 |
11/08 | 255 | 256 | 254 | 255 | -0.39% | 63,900 | 103億4463万 | -0.39% | 62.27 | 2.1 |
11/07 | 255 | 256 | 254 | 256 | +0.39% | 40,700 | 103億8520万 | 0% | 62.52 | 2.11 |
11/06 | 254 | 256 | 254 | 255 | -0.78% | 103,200 | 103億4463万 | -0.39% | 62.27 | 2.1 |
11/02 | 258 | 260 | 256 | 257 | -0.77% | 76,900 | 104億2577万 | +0.39% | 62.76 | 2.11 |
11/01 | 258 | 260 | 255 | 259 | +0.39% | 113,700 | 105億690万 | +1.17% | 63.25 | 2.13 |
10/31 | 258 | 259 | 257 | 258 | 0% | 120,100 | 104億6633万 | +0.78% | 63.01 | 2.12 |
10/30 | 258 | 260 | 256 | 258 | 0% | 132,400 | 104億6633万 | +0.78% | 63.01 | 2.12 |
10/27 | 257 | 260 | 257 | 258 | +0.39% | 145,000 | 104億6633万 | +0.78% | 63.01 | 2.12 |
10/26 | 258 | 260 | 257 | 257 | -0.77% | 77,200 | 104億2577万 | +0.78% | 62.76 | 2.11 |
10/25 | 261 | 262 | 258 | 259 | -0.38% | 129,000 | 105億690万 | +1.57% | 63.25 | 2.13 |
10/24 | 261 | 261 | 250 | 260 | +0.39% | 173,200 | 105億4747万 | +1.96% | 63.49 | 2.14 |
10/23 | 255 | 261 | 255 | 259 | +1.57% | 189,600 | 105億690万 | +1.57% | 63.25 | 2.13 |
10/20 | 254 | 257 | 253 | 255 | -0.39% | 91,600 | 103億4463万 | 0% | 62.27 | 2.1 |
10/19 | 256 | 257 | 253 | 256 | 0% | 108,900 | 103億8520万 | +0.79% | 62.52 | 2.11 |
10/18 | 256 | 256 | 254 | 256 | 0% | 54,300 | 103億8520万 | +0.79% | 62.52 | 2.11 |
10/17 | 256 | 259 | 254 | 256 | +0.39% | 112,900 | 103億8520万 | +0.79% | 62.52 | 2.11 |
10/16 | 254 | 257 | 254 | 255 | +0.39% | 69,200 | 103億4463万 | +0.79% | 62.27 | 2.1 |
10/13 | 255 | 255 | 251 | 254 | -0.39% | 165,400 | 103億406万 | +0.4% | 62.03 | 2.09 |
10/12 | 254 | 256 | 253 | 255 | +0.39% | 88,400 | 103億4463万 | +0.79% | 62.27 | 2.1 |
10/11 | 256 | 256 | 253 | 254 | +0.4% | 83,800 | 103億406万 | +0.79% | 62.03 | 2.09 |
10/10 | 254 | 259 | 252 | 253 | 0% | 439,000 | 102億6350万 | +0.4% | 61.78 | 2.08 |
10/06 | 250 | 253 | 250 | 253 | +0.4% | 49,400 | 102億6350万 | +0.4% | 61.78 | 2.08 |
10/05 | 256 | 257 | 251 | 252 | -1.18% | 92,700 | 102億2293万 | 0% | 61.54 | 2.07 |
10/04 | 254 | 263 | 251 | 255 | +1.19% | 387,000 | 103億4463万 | +1.19% | 62.27 | 2.1 |
10/03 | 252 | 253 | 250 | 252 | -0.4% | 43,500 | 102億2293万 | 0% | 61.54 | 2.07 |
10/02 | 246 | 256 | 246 | 253 | -1.56% | 248,000 | 102億6350万 | +0.4% | 61.78 | 2.08 |
09/29 | 258 | 259 | 255 | 257 | -1.15% | 75,000 | 104億2577万 | +1.98% | 62.76 | 2.11 |
09/28 | 257 | 260 | 256 | 260 | +0.39% | 55,100 | 105億4747万 | +3.59% | 63.49 | 2.14 |
09/27 | 254 | 260 | 254 | 259 | +1.17% | 96,300 | 105億690万 | +3.19% | 63.25 | 2.13 |