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 | 480 | 488 | 480 | 482 | +0.42% | 20,000 | 44億9821万 | -3.98% | 17.41 | 0.55 |
03/29 | 467 | 480 | 464 | 480 | +3.23% | 23,100 | 44億7955万 | -4.38% | 17.34 | 0.55 |
03/28 | 459 | 475 | 455 | 465 | +0.65% | 35,600 | 43億3956万 | -7.55% | 16.8 | 0.53 |
03/27 | 473 | 477 | 458 | 462 | +0.43% | 40,100 | 43億1156万 | -8.51% | 16.69 | 0.53 |
03/26 | 454 | 462 | 448 | 460 | 0% | 50,500 | 42億9290万 | -9.09% | 16.61 | 0.53 |
03/23 | 468 | 470 | 457 | 460 | -4.56% | 110,600 | 42億9290万 | -9.09% | 16.61 | 0.53 |
03/22 | 481 | 484 | 477 | 482 | +1.05% | 47,100 | 44億9821万 | -4.93% | 17.41 | 0.55 |
03/20 | 483 | 510 | 474 | 477 | +0.42% | 130,200 | 44億5155万 | -6.1% | 17.23 | 0.55 |
03/19 | 513 | 514 | 475 | 475 | -8.3% | 128,400 | 44億3289万 | -6.68% | 17.16 | 0.54 |
03/16 | 523 | 526 | 502 | 518 | -0.96% | 116,300 | 48億3418万 | +1.77% | 18.71 | 0.59 |
03/15 | 543 | 543 | 522 | 523 | -2.97% | 97,800 | 48億8084万 | +2.95% | 18.89 | 0.6 |
03/14 | 560 | 566 | 533 | 539 | -3.92% | 152,900 | 50億3016万 | +6.31% | 19.47 | 0.62 |
03/13 | 545 | 586 | 544 | 561 | -0.18% | 422,000 | 52億3547万 | +10.87% | 20.26 | 0.64 |
03/12 | 585 | 642 | 562 | 562 | -3.1% | 778,700 | 52億4480万 | +11.07% | 20.3 | 0.64 |
03/09 | 626 | 645 | 562 | 580 | -10.22% | 1,915,800 | 54億1279万 | +14.4% | 20.95 | 0.66 |
03/08 | 636 | 646 | 631 | 646 | +18.32% | 556,500 | 60億2873万 | +27.42% | 23.33 | 0.74 |
03/07 | 467 | 546 | 466 | 546 | +17.17% | 584,600 | 50億9549万 | +7.91% | 19.72 | 0.63 |
03/06 | 457 | 473 | 457 | 466 | +1.97% | 14,700 | 43億4889万 | -8.09% | 16.83 | 0.53 |
03/05 | 460 | 464 | 449 | 457 | -1.3% | 19,500 | 42億6490万 | -10.92% | 16.51 | 0.52 |
03/02 | 465 | 465 | 439 | 463 | -2.11% | 37,200 | 43億2090万 | -10.62% | 16.72 | 0.53 |
03/01 | 477 | 478 | 470 | 473 | -2.47% | 36,200 | 44億1422万 | -9.56% | 17.08 | 0.54 |
02/28 | 495 | 496 | 483 | 485 | -2.02% | 22,900 | 45億2621万 | -7.97% | 17.52 | 0.56 |
02/27 | 502 | 502 | 493 | 495 | -0.6% | 15,700 | 46億1953万 | -6.6% | 17.88 | 0.57 |
02/26 | 491 | 502 | 491 | 498 | +1.43% | 31,300 | 46億4753万 | -6.21% | 17.99 | 0.57 |
02/23 | 496 | 496 | 490 | 491 | -0.81% | 11,300 | 45億8220万 | -7.88% | 17.73 | 0.56 |
02/22 | 495 | 499 | 490 | 495 | -1.2% | 19,400 | 46億1953万 | -7.48% | 17.88 | 0.57 |
02/21 | 499 | 506 | 499 | 501 | +0.4% | 16,900 | 46億7553万 | -6.7% | 18.1 | 0.57 |
02/20 | 503 | 505 | 493 | 499 | +0.4% | 44,500 | 46億5686万 | -7.42% | 18.02 | 0.57 |
02/19 | 480 | 515 | 476 | 497 | +5.74% | 53,800 | 46億3820万 | -7.96% | 17.95 | 0.57 |
02/16 | 463 | 476 | 455 | 470 | -0.21% | 71,500 | 43億8622万 | -13.44% | 16.98 | 0.54 |
02/15 | 498 | 508 | 468 | 471 | -7.28% | 97,300 | 43億9556万 | -13.74% | 17.01 | 0.54 |
02/14 | 512 | 517 | 494 | 508 | +1.2% | 78,600 | 47億4085万 | -7.47% | 18.35 | 0.58 |
02/13 | 494 | 528 | 479 | 502 | +6.81% | 126,300 | 46億8486万 | -8.89% | 18.13 | 0.58 |
02/09 | 456 | 477 | 455 | 470 | -7.11% | 68,000 | 43億8622万 | -14.86% | 16.98 | 0.54 |
02/08 | 511 | 511 | 501 | 506 | +1% | 7,000 | 47億2219万 | -8.83% | 18.28 | 0.58 |
02/07 | 530 | 539 | 496 | 501 | -2.34% | 52,800 | 46億7553万 | -9.89% | 18.1 | 0.57 |
02/06 | 524 | 525 | 456 | 513 | -7.4% | 102,600 | 47億8752万 | -7.9% | 18.53 | 0.59 |
02/05 | 570 | 572 | 547 | 554 | -4.32% | 70,300 | 51億7014万 | -0.72% | 20.01 | 0.63 |
02/02 | 600 | 604 | 565 | 579 | -3.66% | 39,900 | 54億345万 | +3.95% | 20.91 | 0.66 |
02/01 | 616 | 617 | 590 | 601 | -0.99% | 61,200 | 56億877万 | +8.29% | 21.71 | 0.69 |
01/31 | 575 | 610 | 562 | 607 | +3.76% | 56,600 | 56億6476万 | +9.76% | 21.92 | 0.7 |
01/30 | 617 | 617 | 579 | 585 | -4.41% | 74,700 | 54億5945万 | +6.36% | 21.13 | 0.67 |
01/29 | 593 | 612 | 582 | 612 | +4.97% | 75,000 | 57億1142万 | +11.68% | 22.1 | 0.7 |
01/26 | 577 | 590 | 567 | 583 | +0.34% | 50,100 | 54億4078万 | +6.97% | 21.06 | 0.67 |
01/25 | 558 | 594 | 558 | 581 | +3.75% | 77,700 | 54億2212万 | +7.2% | 20.99 | 0.67 |
01/24 | 559 | 564 | 556 | 560 | +0.18% | 22,100 | 52億2614万 | +3.7% | 20.23 | 0.64 |
01/23 | 543 | 574 | 539 | 559 | +4.68% | 57,400 | 52億1681万 | +3.71% | 20.19 | 0.64 |
01/22 | 533 | 537 | 533 | 534 | -0.93% | 13,500 | 49億8350万 | -0.74% | 19.29 | 0.61 |
01/19 | 536 | 542 | 534 | 539 | +0.19% | 16,500 | 50億3016万 | +0.37% | 19.47 | 0.62 |
01/18 | 546 | 548 | 538 | 538 | -1.28% | 19,800 | 50億2083万 | +0.56% | 19.43 | 0.62 |
01/17 | 548 | 550 | 544 | 545 | -0.91% | 19,500 | 50億8615万 | +2.25% | 19.68 | 0.62 |
01/16 | 554 | 557 | 546 | 550 | +0.92% | 35,500 | 51億3282万 | +3.77% | 19.87 | 0.63 |
01/15 | 556 | 563 | 544 | 545 | -1.45% | 63,100 | 50億8615万 | +3.42% | 19.68 | 0.62 |
01/12 | 547 | 554 | 547 | 553 | +1.1% | 31,300 | 51億6081万 | +5.33% | 19.97 | 0.63 |
01/11 | 553 | 555 | 545 | 547 | -0.91% | 19,400 | 51億482万 | +4.79% | 19.76 | 0.63 |
01/10 | 550 | 576 | 548 | 552 | +0.36% | 47,800 | 51億5148万 | +6.15% | 19.94 | 0.63 |
01/09 | 544 | 550 | 541 | 550 | +2.23% | 20,300 | 51億3282万 | +6.38% | 19.87 | 0.63 |
01/05 | 538 | 545 | 528 | 538 | 0% | 24,800 | 50億2083万 | +4.26% | 19.43 | 0.62 |
01/04 | 541 | 557 | 516 | 538 | +0.56% | 89,500 | 50億2083万 | +4.47% | 19.43 | 0.62 |
2017 |
12/29 | 530 | 540 | 525 | 535 | +0.38% | 16,500 | 49億9283万 | +3.68% | 19.32 | 0.61 |
12/28 | 535 | 539 | 530 | 533 | -0.93% | 12,600 | 49億7416万 | +3.7% | 19.25 | 0.61 |
12/27 | 525 | 541 | 522 | 538 | +2.67% | 19,500 | 50億2083万 | +5.08% | 19.43 | 0.62 |
12/26 | 521 | 528 | 511 | 524 | 0% | 37,800 | 48億9017万 | +2.95% | 18.93 | 0.6 |
12/25 | 524 | 544 | 518 | 524 | -5.42% | 142,100 | 48億9017万 | +3.56% | 18.93 | 0.6 |
12/22 | 547 | 560 | 532 | 554 | +1.84% | 78,600 | 51億7014万 | +10.14% | 20.01 | 0.63 |
12/21 | 531 | 545 | 531 | 544 | +3.23% | 39,300 | 50億7682万 | +9.02% | 19.65 | 0.62 |
12/20 | 522 | 532 | 522 | 527 | -0.94% | 25,300 | 49億1817万 | +6.46% | 19.03 | 0.6 |
12/19 | 522 | 554 | 516 | 532 | +1.92% | 45,000 | 49億6483万 | +7.26% | 19.22 | 0.61 |
12/18 | 523 | 530 | 510 | 522 | -0.57% | 49,000 | 48億7151万 | +5.24% | 18.85 | 0.6 |
12/15 | 531 | 538 | 522 | 525 | -1.87% | 74,000 | 48億9951万 | +6.06% | 18.96 | 0.6 |
12/14 | 537 | 542 | 521 | 535 | -0.74% | 127,600 | 49億9283万 | +8.08% | 19.32 | 0.61 |
12/13 | 560 | 600 | 531 | 539 | +7.8% | 1,422,700 | 50億3016万 | +9.11% | 19.47 | 0.62 |
12/12 | 495 | 505 | 488 | 500 | +1.01% | 38,500 | 46億6620万 | +1.63% | 18.06 | 0.57 |
12/11 | 480 | 497 | 480 | 495 | +3.99% | 25,600 | 46億1953万 | +0.41% | 17.88 | 0.57 |
12/08 | 484 | 484 | 476 | 476 | -0.63% | 12,400 | 44億4222万 | -3.45% | 17.19 | 0.55 |
12/07 | 474 | 484 | 474 | 479 | +0.42% | 11,700 | 44億7021万 | -3.23% | 17.3 | 0.55 |
12/06 | 481 | 489 | 472 | 477 | -0.83% | 33,000 | 44億5155万 | -4.02% | 17.23 | 0.55 |
12/05 | 487 | 487 | 470 | 481 | -1.03% | 47,200 | 44億8888万 | -3.41% | 17.37 | 0.55 |
12/04 | 488 | 492 | 481 | 486 | -0.21% | 32,100 | 45億3554万 | -2.8% | 17.55 | 0.56 |
12/01 | 493 | 494 | 482 | 487 | -1.02% | 29,600 | 45億4487万 | -2.99% | 17.59 | 0.56 |
11/30 | 506 | 508 | 486 | 492 | -3.72% | 82,700 | 45億9154万 | -1.99% | 17.77 | 0.56 |
11/29 | 513 | 517 | 505 | 511 | -0.39% | 82,100 | 47億6885万 | +1.59% | 18.46 | 0.59 |
11/28 | 538 | 552 | 507 | 513 | -9.68% | 500,300 | 47億8752万 | +1.99% | 18.53 | 0.59 |
11/27 | 496 | 568 | 494 | 568 | +16.39% | 147,800 | 53億80万 | +13.15% | 20.52 | 0.65 |
11/24 | 475 | 492 | 475 | 488 | +2.95% | 52,500 | 45億5421万 | -2.2% | 17.63 | 0.56 |
11/22 | 467 | 477 | 467 | 474 | +2.16% | 30,000 | 44億2355万 | -5.2% | 17.12 | 0.54 |
11/21 | 461 | 473 | 451 | 464 | +1.75% | 53,500 | 43億3023万 | -7.57% | 16.76 | 0.53 |
11/20 | 447 | 465 | 447 | 456 | +0.22% | 29,400 | 42億5557万 | -9.52% | 16.47 | 0.52 |
11/17 | 467 | 468 | 450 | 455 | -1.09% | 60,800 | 42億4624万 | -10.43% | 16.43 | 0.52 |
11/16 | 435 | 466 | 429 | 460 | +4.07% | 69,400 | 42億9290万 | -10.33% | 16.61 | 0.53 |
11/15 | 466 | 477 | 442 | 442 | -17.84% | 186,200 | 41億2492万 | -14.67% | 15.96 | 0.51 |
11/14 | 536 | 555 | 535 | 538 | +2.28% | 156,300 | 50億2083万 | +2.48% | 19.43 | 0.62 |
11/13 | 518 | 530 | 509 | 526 | +2.33% | 53,300 | 49億884万 | -0.38% | 19 | 0.6 |
11/10 | 509 | 519 | 504 | 514 | +0.78% | 19,300 | 47億9685万 | -3.2% | 18.57 | 0.59 |
11/09 | 513 | 519 | 500 | 510 | +0.39% | 57,300 | 47億5952万 | -4.67% | 18.42 | 0.58 |
11/08 | 510 | 510 | 500 | 508 | +1.2% | 13,500 | 47億4085万 | -5.93% | 18.35 | 0.58 |
11/07 | 512 | 515 | 501 | 502 | -2.71% | 41,600 | 46億8486万 | -7.89% | 18.13 | 0.58 |
11/06 | 517 | 521 | 512 | 516 | +0.78% | 31,600 | 48億1551万 | -6.18% | 18.64 | 0.59 |
11/02 | 517 | 517 | 506 | 512 | +0.2% | 19,700 | 47億7818万 | -7.58% | 18.49 | 0.59 |
11/01 | 521 | 522 | 510 | 511 | -2.11% | 36,900 | 47億6885万 | -8.59% | 18.46 | 0.59 |