株価チャート
2017/09/22~2018/02/20
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 |
02/20 | 330 | 338 | 330 | 336 | +1.82% | 280,800 | 214億7473万 | -2.89% | - | 3.45 |
02/19 | 330 | 332 | 328 | 330 | +0.92% | 255,500 | 210億9125万 | -5.17% | - | 3.39 |
02/16 | 331 | 332 | 324 | 327 | +0.62% | 383,700 | 208億9951万 | -6.3% | - | 3.36 |
02/15 | 320 | 332 | 318 | 325 | +2.2% | 539,700 | 207億7168万 | -7.41% | - | 3.34 |
02/14 | 312 | 321 | 310 | 318 | +1.6% | 669,700 | 203億2429万 | -9.92% | - | 3.27 |
02/13 | 326 | 326 | 312 | 313 | -3.4% | 844,600 | 200億473万 | -11.33% | - | 3.21 |
02/09 | 315 | 326 | 314 | 324 | -2.11% | 618,200 | 207億777万 | -8.47% | - | 3.33 |
02/08 | 325 | 335 | 324 | 331 | +2.48% | 618,300 | 211億5516万 | -6.23% | - | 3.4 |
02/07 | 336 | 339 | 323 | 323 | -0.62% | 621,900 | 206億4386万 | -8.5% | - | 3.32 |
02/06 | 332 | 336 | 312 | 325 | -7.93% | 1,662,100 | 207億7168万 | -7.93% | - | 3.34 |
02/05 | 353 | 359 | 348 | 353 | -2.75% | 718,400 | 225億6125万 | +0.28% | - | 3.63 |
02/02 | 369 | 369 | 361 | 363 | -1.89% | 350,700 | 232億37万 | +3.71% | - | 3.73 |
02/01 | 360 | 371 | 360 | 370 | +2.49% | 661,900 | 236億4776万 | +6.32% | - | 3.8 |
01/31 | 354 | 365 | 354 | 361 | +1.4% | 370,000 | 230億7255万 | +4.34% | - | 3.71 |
01/30 | 355 | 365 | 352 | 356 | 0% | 474,300 | 227億5298万 | +3.49% | - | 3.66 |
01/29 | 366 | 366 | 355 | 356 | -2.73% | 449,900 | 227億5298万 | +4.09% | - | 3.66 |
01/26 | 370 | 371 | 363 | 366 | -1.08% | 511,700 | 233億9211万 | +7.33% | - | 3.76 |
01/25 | 367 | 374 | 364 | 370 | +0.54% | 633,400 | 236億4776万 | +8.82% | - | 3.8 |
01/24 | 357 | 368 | 355 | 368 | +2.51% | 930,800 | 235億1994万 | +8.88% | - | 3.78 |
01/23 | 351 | 361 | 350 | 359 | 0% | 711,000 | 229億4472万 | +6.53% | - | 3.69 |
01/22 | 346 | 361 | 345 | 359 | +3.46% | 613,800 | 229億4472万 | +6.85% | - | 3.69 |
01/19 | 352 | 355 | 346 | 347 | -1.98% | 425,300 | 221億7777万 | +3.58% | - | 3.56 |
01/18 | 354 | 359 | 351 | 354 | +0.57% | 547,300 | 226億2516万 | +5.99% | - | 3.64 |
01/17 | 360 | 361 | 351 | 352 | -3.03% | 881,000 | 224億9733万 | +5.71% | - | 3.62 |
01/16 | 384 | 385 | 362 | 363 | -4.72% | 1,615,600 | 232億37万 | +9.01% | - | 3.73 |
01/15 | 380 | 385 | 370 | 381 | +2.97% | 1,713,700 | 243億5081万 | +15.11% | - | 3.91 |
01/12 | 370 | 377 | 363 | 370 | +1.65% | 1,961,000 | 236億4776万 | +12.12% | - | 3.8 |
01/11 | 372 | 376 | 356 | 364 | -2.67% | 2,345,000 | 232億6429万 | +10.98% | - | 3.74 |
01/10 | 380 | 412 | 371 | 374 | +12.31% | 13,408,300 | 239億342万 | +14.02% | - | 3.84 |
01/09 | 321 | 333 | 321 | 333 | +4.72% | 723,300 | 212億8299万 | +2.15% | - | 3.42 |
01/05 | 320 | 321 | 316 | 318 | -0.93% | 390,800 | 203億2429万 | -2.75% | - | 3.27 |
01/04 | 320 | 322 | 315 | 321 | +0.94% | 356,000 | 205億1603万 | -2.13% | - | 3.3 |
2017 |
12/29 | 314 | 319 | 313 | 318 | +0.63% | 335,000 | 203億2429万 | -3.34% | - | 3.27 |
12/28 | 316 | 321 | 314 | 316 | -0.63% | 460,400 | 201億9647万 | -4.24% | - | 3.25 |
12/27 | 304 | 323 | 304 | 318 | +5.65% | 886,600 | 203億2429万 | -3.93% | - | 3.27 |
12/26 | 308 | 309 | 301 | 301 | -2.59% | 1,583,400 | 192億3778万 | -9.34% | - | 3.09 |
12/25 | 314 | 314 | 308 | 309 | -1.59% | 1,059,800 | 197億4908万 | -7.49% | - | 3.17 |
12/22 | 311 | 316 | 310 | 314 | +0.96% | 858,500 | 200億6864万 | -6.55% | - | 3.23 |
12/21 | 315 | 315 | 311 | 311 | -1.58% | 918,200 | 198億7690万 | -7.72% | - | 3.19 |
12/20 | 321 | 322 | 316 | 316 | -1.86% | 928,300 | 201億9647万 | -6.51% | - | 3.25 |
12/19 | 330 | 331 | 322 | 322 | -2.42% | 985,100 | 205億7995万 | -5.01% | - | 3.31 |
12/18 | 332 | 333 | 329 | 330 | -0.3% | 622,700 | 210億9125万 | -2.94% | - | 3.39 |
12/15 | 334 | 335 | 331 | 331 | -0.9% | 517,200 | 211億5516万 | -2.93% | - | 3.4 |
12/14 | 334 | 337 | 333 | 334 | -0.3% | 361,500 | 213億4690万 | -2.34% | - | 3.43 |
12/13 | 334 | 337 | 333 | 335 | 0% | 273,900 | 214億1081万 | -2.33% | - | 3.44 |
12/12 | 335 | 338 | 334 | 335 | -0.3% | 281,100 | 214億1081万 | -2.62% | - | 3.44 |
12/11 | 334 | 337 | 332 | 336 | +0.9% | 506,800 | 214億7473万 | -2.61% | - | 3.45 |
12/08 | 331 | 337 | 329 | 333 | +0.3% | 861,000 | 212億8299万 | -3.48% | - | 3.42 |
12/07 | 332 | 336 | 331 | 332 | 0% | 402,200 | 212億1907万 | -4.32% | - | 3.41 |
12/06 | 336 | 337 | 331 | 332 | -1.48% | 697,700 | 212億1907万 | -4.6% | - | 3.41 |
12/05 | 342 | 343 | 336 | 337 | -1.46% | 818,800 | 215億3864万 | -3.44% | - | 3.46 |
12/04 | 344 | 345 | 341 | 342 | 0% | 407,700 | 218億5820万 | -2.29% | - | 3.51 |
12/01 | 343 | 345 | 342 | 342 | -0.29% | 290,200 | 218億5820万 | -2.29% | - | 3.51 |
11/30 | 346 | 347 | 342 | 343 | +0.29% | 424,600 | 219億2212万 | -2.28% | - | 3.52 |
11/29 | 345 | 345 | 341 | 342 | -0.87% | 365,300 | 218億5820万 | -2.56% | - | 3.51 |
11/28 | 347 | 347 | 343 | 345 | -0.58% | 226,800 | 220億4994万 | -1.99% | - | 3.54 |
11/27 | 345 | 347 | 344 | 347 | +0.58% | 222,700 | 221億7777万 | -1.42% | - | 3.56 |
11/24 | 342 | 346 | 342 | 345 | +0.58% | 230,600 | 220億4994万 | -1.99% | - | 3.54 |
11/22 | 346 | 348 | 343 | 343 | -0.58% | 336,000 | 219億2212万 | -2.56% | - | 3.52 |
11/21 | 347 | 348 | 344 | 345 | -0.58% | 235,200 | 220億4994万 | -2.27% | - | 3.54 |
11/20 | 347 | 350 | 347 | 347 | -0.86% | 174,400 | 221億7777万 | -1.7% | - | 3.56 |
11/17 | 346 | 350 | 342 | 350 | +2.34% | 276,100 | 223億6951万 | -0.85% | - | 3.59 |
11/16 | 342 | 344 | 341 | 342 | -0.29% | 263,800 | 218億5820万 | -3.12% | - | 3.51 |
11/15 | 348 | 350 | 342 | 343 | -1.72% | 497,400 | 219億2212万 | -2.83% | - | 3.52 |
11/14 | 350 | 351 | 348 | 349 | +0.29% | 233,700 | 223億559万 | -1.13% | - | 3.58 |
11/13 | 354 | 354 | 348 | 348 | -1.42% | 325,800 | 222億4168万 | -1.69% | - | 3.57 |
11/10 | 350 | 354 | 349 | 353 | +0.86% | 284,900 | 225億6125万 | -0.28% | - | 3.63 |
11/09 | 355 | 355 | 350 | 350 | -1.41% | 415,700 | 223億6951万 | -1.13% | - | 3.59 |
11/08 | 356 | 357 | 353 | 355 | -0.28% | 191,600 | 226億8907万 | +0.28% | - | 3.65 |
11/07 | 357 | 359 | 356 | 356 | 0% | 213,600 | 227億5298万 | +0.56% | - | 3.66 |
11/06 | 360 | 364 | 356 | 356 | -0.84% | 462,600 | 227億5298万 | +0.56% | - | 3.66 |
11/02 | 363 | 364 | 358 | 359 | -0.28% | 161,000 | 229億4472万 | +1.7% | - | 3.69 |
11/01 | 360 | 362 | 359 | 360 | 0% | 214,300 | 230億864万 | +1.98% | - | 3.7 |
10/31 | 362 | 363 | 358 | 360 | -0.83% | 274,200 | 230億864万 | +1.98% | - | 3.7 |
10/30 | 357 | 365 | 357 | 363 | +1.97% | 393,000 | 232億37万 | +3.13% | - | 3.73 |
10/27 | 354 | 357 | 354 | 356 | +1.14% | 163,200 | 227億5298万 | +1.14% | - | 3.66 |
10/26 | 354 | 355 | 351 | 352 | -0.85% | 185,900 | 224億9733万 | 0% | - | 3.62 |
10/25 | 360 | 361 | 351 | 355 | -0.84% | 472,200 | 226億8907万 | +0.85% | - | 3.65 |
10/24 | 355 | 360 | 354 | 358 | +0.85% | 311,400 | 228億8081万 | +1.7% | - | 3.68 |
10/23 | 353 | 355 | 351 | 355 | +0.85% | 208,700 | 226億8907万 | +0.85% | - | 3.65 |
10/20 | 350 | 352 | 349 | 352 | +0.28% | 152,300 | 224億9733万 | 0% | - | 3.62 |
10/19 | 353 | 353 | 349 | 351 | -0.28% | 216,800 | 224億3342万 | -0.28% | - | 3.61 |
10/18 | 348 | 352 | 348 | 352 | +1.44% | 222,200 | 224億9733万 | 0% | - | 3.62 |
10/17 | 347 | 349 | 347 | 347 | -0.29% | 135,400 | 221億7777万 | -1.42% | - | 3.56 |
10/16 | 349 | 350 | 347 | 348 | -0.29% | 229,300 | 222億4168万 | -1.14% | - | 3.57 |
10/13 | 350 | 351 | 348 | 349 | -0.29% | 282,000 | 223億559万 | -0.85% | - | 3.58 |
10/12 | 350 | 351 | 349 | 350 | 0% | 213,400 | 223億6951万 | -0.85% | - | 3.59 |
10/11 | 351 | 352 | 350 | 350 | -0.57% | 159,700 | 223億6951万 | -0.85% | - | 3.59 |
10/10 | 354 | 354 | 350 | 352 | +0.28% | 237,200 | 224億9733万 | -0.56% | - | 3.62 |
10/06 | 356 | 357 | 350 | 351 | +0.29% | 205,800 | 224億3342万 | -1.13% | - | 3.61 |
10/05 | 352 | 353 | 350 | 350 | -1.13% | 199,700 | 223億6951万 | -1.69% | - | 3.59 |
10/04 | 355 | 358 | 352 | 354 | -0.56% | 178,400 | 226億2516万 | -1.12% | - | 3.64 |
10/03 | 359 | 359 | 354 | 356 | -0.28% | 221,700 | 227億5298万 | -0.84% | - | 3.66 |
10/02 | 352 | 358 | 351 | 357 | +1.42% | 320,500 | 228億1690万 | -0.83% | - | 3.67 |
09/29 | 348 | 353 | 348 | 352 | +1.15% | 241,500 | 224億9733万 | -2.49% | - | 3.62 |
09/28 | 350 | 352 | 348 | 348 | -0.29% | 234,200 | 222億4168万 | -3.87% | - | 3.57 |
09/27 | 345 | 352 | 344 | 349 | +0.29% | 377,900 | 223億559万 | -3.86% | - | 3.58 |
09/26 | 350 | 350 | 348 | 348 | -0.57% | 246,600 | 222億4168万 | -4.66% | - | 3.57 |
09/25 | 353 | 353 | 349 | 350 | -0.57% | 231,000 | 223億6951万 | -4.37% | - | 3.59 |
09/22 | 355 | 356 | 351 | 352 | -0.56% | 268,400 | 224億9733万 | -4.35% | - | 3.62 |