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 | 580 | 653 | 574 | 653 | +18.08% | 90,500 | 124億903万 | +3.82% | 64.51 | 10.19 |
03/29 | 571 | 571 | 551 | 553 | -1.43% | 37,900 | 105億872万 | -12.36% | 54.63 | 8.63 |
03/28 | 559 | 582 | 559 | 561 | +0.18% | 17,600 | 106億6074万 | -11.93% | 55.42 | 8.76 |
03/27 | 569 | 575 | 552 | 560 | +2.75% | 27,100 | 106億4174万 | -12.91% | 55.33 | 8.74 |
03/26 | 562 | 565 | 537 | 545 | -5.05% | 69,800 | 103億5669万 | -15.9% | 53.84 | 8.51 |
03/23 | 605 | 605 | 574 | 574 | -6.21% | 61,400 | 109億778万 | -11.96% | 56.71 | 8.96 |
03/22 | 618 | 627 | 612 | 612 | -1.13% | 16,900 | 116億2990万 | -6.42% | 60.46 | 9.55 |
03/20 | 611 | 628 | 610 | 619 | -0.32% | 29,300 | 117億6292万 | -5.64% | 61.15 | 9.66 |
03/19 | 668 | 668 | 621 | 621 | -6.05% | 33,500 | 118億93万 | -6.33% | 61.35 | 9.69 |
03/16 | 643 | 667 | 634 | 661 | +3.61% | 45,700 | 125億6105万 | -1.49% | 65.3 | 10.32 |
03/15 | 641 | 645 | 634 | 638 | -1.24% | 10,900 | 121億2398万 | -5.76% | 63.03 | 9.96 |
03/14 | 644 | 649 | 640 | 646 | +0.94% | 12,300 | 122億7601万 | -5.14% | 63.82 | 10.08 |
03/13 | 640 | 649 | 636 | 640 | -1.54% | 39,400 | 121億6199万 | -6.71% | 63.23 | 9.99 |
03/12 | 653 | 653 | 620 | 650 | +1.88% | 39,600 | 123億5202万 | -6.47% | 64.22 | 10.14 |
03/09 | 649 | 655 | 633 | 638 | -0.93% | 22,200 | 121億2398万 | -9.38% | 63.03 | 9.96 |
03/08 | 628 | 647 | 627 | 644 | +3.04% | 18,300 | 122億3800万 | -9.8% | 63.62 | 10.05 |
03/07 | 635 | 643 | 623 | 625 | -3.1% | 31,000 | 118億7694万 | -13.43% | 61.75 | 9.75 |
03/06 | 624 | 646 | 616 | 645 | +5.74% | 30,000 | 122億5700万 | -11.64% | 63.72 | 10.07 |
03/05 | 641 | 641 | 604 | 610 | -5.72% | 58,700 | 115億9190万 | -17.57% | 60.27 | 9.52 |
03/02 | 628 | 655 | 625 | 647 | -1.22% | 34,700 | 122億9501万 | -13.85% | 63.92 | 10.1 |
03/01 | 673 | 675 | 650 | 655 | -4.1% | 45,500 | 124億4704万 | -14.04% | 64.71 | 10.22 |
02/28 | 680 | 691 | 676 | 683 | -1.01% | 23,200 | 129億7912万 | -11.18% | 67.48 | 10.66 |
02/27 | 692 | 693 | 681 | 690 | +0.73% | 27,200 | 131億1214万 | -10.85% | 68.17 | 10.77 |
02/26 | 689 | 695 | 682 | 685 | +0.59% | 19,300 | 130億1713万 | -11.95% | 67.67 | 10.69 |
02/23 | 692 | 693 | 670 | 681 | -0.58% | 35,800 | 129億4112万 | -12.58% | 67.28 | 10.63 |
02/22 | 707 | 710 | 676 | 685 | -3.11% | 59,700 | 130億1713万 | -12.18% | 67.67 | 10.69 |
02/21 | 720 | 726 | 700 | 707 | -1.12% | 42,600 | 134億3520万 | -9.36% | 69.85 | 11.03 |
02/20 | 680 | 730 | 673 | 715 | +5.15% | 71,800 | 135億8722万 | -8.22% | 70.64 | 11.16 |
02/19 | 651 | 708 | 651 | 680 | +5.92% | 87,900 | 129億2211万 | -12.48% | 67.18 | 10.61 |
02/16 | 640 | 658 | 626 | 642 | +3.55% | 57,900 | 121億9999万 | -17.37% | 63.43 | 10.02 |
02/15 | 652 | 652 | 570 | 620 | -6.2% | 220,100 | 117億8193万 | -20.21% | 61.25 | 9.68 |
02/14 | 710 | 728 | 661 | 661 | -18.5% | 284,600 | 125億6105万 | -15.15% | 65.3 | 10.32 |
02/13 | 860 | 864 | 810 | 811 | -1.7% | 63,500 | 154億1152万 | +4.11% | 80.12 | 12.66 |
02/09 | 740 | 825 | 740 | 825 | +2.48% | 79,600 | 156億7756万 | +6.73% | 81.51 | 12.88 |
02/08 | 747 | 815 | 747 | 805 | +7.91% | 79,700 | 152億9750万 | +5.23% | 79.53 | 12.56 |
02/07 | 800 | 815 | 741 | 746 | -1.32% | 126,300 | 141億7632万 | -1.58% | 73.7 | 11.64 |
02/06 | 787 | 809 | 712 | 756 | -12.3% | 249,500 | 143億6635万 | +0.53% | 74.69 | 11.8 |
02/05 | 831 | 866 | 821 | 862 | -2.49% | 93,800 | 163億8068万 | +15.39% | 85.16 | 13.45 |
02/02 | 880 | 889 | 850 | 884 | -0.56% | 49,000 | 167億9875万 | +19.78% | 87.34 | 13.8 |
02/01 | 862 | 889 | 847 | 889 | +5.96% | 89,000 | 168億9376万 | +22.28% | 87.83 | 13.87 |
01/31 | 804 | 870 | 802 | 839 | +1.21% | 129,200 | 159億4361万 | +17.18% | 82.89 | 13.09 |
01/30 | 878 | 904 | 796 | 829 | -6.75% | 279,100 | 157億5358万 | +17.26% | 81.9 | 12.94 |
01/29 | 934 | 980 | 878 | 889 | -1% | 222,900 | 168億9376万 | +27.36% | 87.83 | 13.87 |
01/26 | 913 | 917 | 881 | 898 | -2.07% | 172,700 | 170億6479万 | +30.9% | 88.72 | 14.02 |
01/25 | 824 | 919 | 824 | 917 | +11.83% | 370,000 | 174億2585万 | +35.85% | 90.6 | 14.31 |
01/24 | 810 | 824 | 793 | 820 | +1.23% | 76,700 | 155億8255万 | +23.87% | 81.01 | 12.8 |
01/23 | 821 | 835 | 803 | 810 | +1% | 175,100 | 153億9252万 | +23.85% | 80.02 | 12.64 |
01/22 | 800 | 816 | 743 | 802 | +12.96% | 382,400 | 152億4049万 | +24.34% | 79.23 | 12.52 |
01/19 | 684 | 713 | 683 | 710 | +3.5% | 74,700 | 134億9221万 | +11.29% | 70.14 | 11.08 |
01/18 | 710 | 720 | 685 | 686 | -2% | 140,300 | 130億3613万 | +8.37% | 67.77 | 10.71 |
01/17 | 698 | 730 | 690 | 700 | +1.89% | 197,000 | 133億218万 | +11.29% | 69.16 | 10.93 |
01/16 | 656 | 688 | 656 | 687 | +3.78% | 55,800 | 130億5514万 | +10.1% | 67.87 | 10.72 |
01/15 | 662 | 666 | 654 | 662 | -0.45% | 24,500 | 125億8006万 | +6.77% | 65.4 | 10.33 |
01/12 | 660 | 673 | 660 | 665 | +1.06% | 22,100 | 126億3707万 | +7.78% | 65.7 | 10.38 |
01/11 | 666 | 673 | 654 | 658 | -2.23% | 31,600 | 125億404万 | +6.99% | 65.01 | 10.27 |
01/10 | 655 | 673 | 653 | 673 | +2.75% | 41,200 | 127億8909万 | +9.61% | 66.49 | 10.5 |
01/09 | 664 | 672 | 648 | 655 | -1.36% | 64,400 | 124億4704万 | +7.38% | 64.71 | 10.22 |
01/05 | 631 | 682 | 624 | 664 | +5.23% | 180,300 | 126億1806万 | +9.57% | 65.6 | 10.36 |
01/04 | 607 | 634 | 607 | 631 | +4.13% | 59,900 | 119億9096万 | +4.82% | 62.34 | 9.85 |
2017 |
12/29 | 611 | 620 | 606 | 606 | -1.94% | 29,600 | 115億1588万 | +1% | 59.87 | 9.46 |
12/28 | 630 | 631 | 615 | 618 | -1.28% | 37,100 | 117億4392万 | +3.34% | 61.06 | 9.65 |
12/27 | 615 | 628 | 613 | 626 | +0.97% | 34,600 | 118億9594万 | +5.21% | 61.85 | 9.77 |
12/26 | 624 | 629 | 616 | 620 | -0.48% | 36,900 | 117億8193万 | +4.91% | 61.25 | 9.68 |
12/25 | 620 | 632 | 612 | 623 | +1.96% | 70,800 | 118億3894万 | +6.13% | 61.55 | 9.72 |
12/22 | 613 | 616 | 605 | 611 | +1.33% | 55,600 | 116億1090万 | +4.62% | 60.36 | 9.54 |
12/21 | 608 | 610 | 601 | 603 | -0.5% | 18,100 | 114億5887万 | +3.97% | 59.57 | 9.41 |
12/20 | 605 | 612 | 602 | 606 | -0.49% | 21,600 | 115億1588万 | +5.03% | 59.87 | 9.46 |
12/19 | 615 | 630 | 609 | 609 | -1.62% | 46,800 | 115億7289万 | +6.1% | 60.17 | 9.5 |
12/18 | 600 | 619 | 600 | 619 | +3.51% | 41,200 | 117億6292万 | +8.22% | 61.15 | 9.66 |
12/15 | 599 | 601 | 592 | 598 | +0.34% | 26,700 | 113億6386万 | +4.91% | 59.08 | 9.33 |
12/14 | 593 | 599 | 588 | 596 | -0.33% | 31,100 | 113億2585万 | +4.75% | 58.88 | 9.3 |
12/13 | 627 | 627 | 587 | 598 | -4.17% | 107,100 | 113億6386万 | +5.47% | 59.08 | 9.33 |
12/12 | 599 | 625 | 588 | 624 | +6.12% | 141,900 | 118億5794万 | +10.44% | 61.65 | 9.74 |
12/11 | 583 | 594 | 580 | 588 | +1.2% | 35,300 | 111億7383万 | +4.81% | 58.09 | 9.18 |
12/08 | 585 | 594 | 566 | 581 | -0.85% | 34,000 | 110億4080万 | +3.94% | 57.4 | 9.07 |
12/07 | 570 | 593 | 567 | 586 | +2.27% | 42,400 | 111億3582万 | +5.59% | 57.89 | 9.15 |
12/06 | 581 | 581 | 564 | 573 | -2.39% | 64,800 | 108億8878万 | +3.8% | 56.61 | 8.94 |
12/05 | 611 | 614 | 569 | 587 | -5.93% | 125,100 | 111億5482万 | +6.73% | 57.99 | 9.16 |
12/04 | 670 | 673 | 613 | 624 | +0.65% | 246,600 | 118億5794万 | +14.08% | 61.65 | 9.74 |
12/01 | 599 | 638 | 590 | 620 | +5.08% | 356,900 | 117億8193万 | +14.39% | 61.25 | 9.68 |
11/30 | 561 | 593 | 553 | 590 | +5.36% | 119,200 | 112億1183万 | +9.67% | 58.29 | 9.21 |
11/29 | 560 | 565 | 555 | 560 | 0% | 15,600 | 106億4174万 | +4.67% | 55.33 | 8.74 |
11/28 | 556 | 563 | 553 | 560 | -0.71% | 15,400 | 106億4174万 | +5.07% | 55.33 | 8.74 |
11/27 | 566 | 566 | 550 | 564 | -0.18% | 24,900 | 107億1775万 | +6.02% | 55.72 | 8.8 |
11/24 | 565 | 565 | 545 | 565 | +4.63% | 59,800 | 107億3675万 | +6.6% | 55.82 | 8.82 |
11/22 | 533 | 540 | 526 | 540 | +2.66% | 39,200 | 102億6168万 | +2.27% | 53.35 | 8.43 |
11/21 | 534 | 534 | 523 | 526 | -1.31% | 19,400 | 99億9563万 | -0.38% | 51.97 | 8.21 |
11/20 | 535 | 535 | 525 | 533 | 0% | 16,000 | 101億2866万 | +0.95% | 52.66 | 8.32 |
11/17 | 519 | 533 | 517 | 533 | +1.91% | 10,400 | 101億2866万 | +0.95% | 52.66 | 8.32 |
11/16 | 516 | 525 | 515 | 523 | +1.95% | 10,300 | 99億3862万 | -0.95% | 51.67 | 8.16 |
11/15 | 522 | 527 | 512 | 513 | -3.57% | 36,900 | 97億4859万 | -2.84% | 50.68 | 8.01 |
11/14 | 550 | 550 | 499 | 532 | -5% | 83,600 | 101億965万 | +0.57% | 52.56 | 8.3 |
11/13 | 580 | 581 | 555 | 560 | -0.71% | 59,500 | 106億4174万 | +5.86% | 55.33 | 8.74 |
11/10 | 560 | 578 | 557 | 564 | -1.57% | 39,600 | 107億1775万 | +6.62% | 55.72 | 8.8 |
11/09 | 563 | 590 | 561 | 573 | +1.78% | 90,200 | 108億8878万 | +8.32% | 56.61 | 8.94 |
11/08 | 552 | 585 | 531 | 563 | +3.49% | 97,700 | 106億9875万 | +6.63% | 55.62 | 8.79 |
11/07 | 546 | 551 | 537 | 544 | +1.68% | 47,100 | 103億3769万 | +3.23% | 53.74 | 8.49 |
11/06 | 514 | 547 | 514 | 535 | +4.09% | 53,000 | 101億6666万 | +1.33% | 52.86 | 8.35 |
11/02 | 510 | 514 | 504 | 514 | +1.98% | 33,500 | 97億6760万 | -3.02% | 50.78 | 8.02 |
11/01 | 507 | 514 | 503 | 504 | -0.79% | 33,700 | 95億7756万 | -5.26% | 49.79 | 7.87 |