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 | 288 | 288 | 281 | 286 | -0.35% | 632,100 | 350億3882万 | -2.72% | 15.73 | 1.33 |
03/29 | 289 | 289 | 282 | 287 | +0.35% | 613,700 | 351億6134万 | -2.71% | 15.79 | 1.33 |
03/28 | 278 | 286 | 276 | 286 | -0.35% | 735,900 | 350億3882万 | -3.38% | 15.73 | 1.33 |
03/27 | 284 | 288 | 283 | 287 | +2.87% | 768,200 | 351億6134万 | -3.37% | 15.79 | 1.33 |
03/26 | 278 | 279 | 274 | 279 | +0.36% | 576,400 | 341億8123万 | -6.38% | 15.35 | 1.29 |
03/23 | 279 | 284 | 276 | 278 | -3.81% | 926,000 | 340億5872万 | -6.71% | 15.29 | 1.29 |
03/22 | 286 | 289 | 283 | 289 | +1.76% | 673,600 | 354億636万 | -3.02% | 15.9 | 1.34 |
03/20 | 283 | 286 | 279 | 284 | 0% | 548,700 | 347億9380万 | -4.7% | 15.62 | 1.32 |
03/19 | 287 | 289 | 283 | 284 | -1.73% | 415,800 | 347億9380万 | -4.7% | 15.62 | 1.32 |
03/16 | 289 | 291 | 287 | 289 | 0% | 598,400 | 354億636万 | -3.34% | 15.9 | 1.34 |
03/15 | 290 | 291 | 286 | 289 | -0.34% | 541,900 | 354億636万 | -3.34% | 15.9 | 1.34 |
03/14 | 293 | 295 | 290 | 290 | -1.36% | 510,800 | 355億2888万 | -3.33% | 15.95 | 1.35 |
03/13 | 292 | 294 | 289 | 294 | +0.34% | 718,900 | 360億1893万 | -2% | 16.17 | 1.36 |
03/12 | 296 | 298 | 292 | 293 | -0.68% | 681,100 | 358億9642万 | -2.66% | 16.12 | 1.36 |
03/09 | 298 | 299 | 292 | 295 | -0.67% | 625,100 | 361億4145万 | -2.64% | 16.23 | 1.37 |
03/08 | 295 | 297 | 294 | 297 | +0.34% | 428,400 | 363億8647万 | -2.3% | 16.34 | 1.38 |
03/07 | 292 | 300 | 292 | 296 | +0.68% | 658,400 | 362億6396万 | -2.95% | 16.28 | 1.37 |
03/06 | 300 | 303 | 292 | 294 | -0.34% | 972,600 | 360億1893万 | -3.92% | 16.17 | 1.36 |
03/05 | 298 | 300 | 292 | 295 | -2.32% | 877,000 | 361億4145万 | -3.91% | 16.23 | 1.37 |
03/02 | 298 | 305 | 295 | 302 | -1.95% | 699,500 | 369億9904万 | -1.95% | 16.61 | 1.4 |
03/01 | 313 | 314 | 306 | 308 | -1.91% | 673,700 | 377億3412万 | -0.32% | 16.94 | 1.43 |
02/28 | 316 | 320 | 314 | 314 | -0.95% | 639,400 | 384億6920万 | +1.62% | 17.27 | 1.46 |
02/27 | 315 | 317 | 312 | 317 | +1.28% | 560,000 | 388億3674万 | +2.26% | 17.44 | 1.47 |
02/26 | 317 | 317 | 311 | 313 | 0% | 630,100 | 383億4669万 | +0.97% | 17.22 | 1.45 |
02/23 | 307 | 315 | 307 | 313 | +2.29% | 734,400 | 383億4669万 | +0.97% | 17.22 | 1.45 |
02/22 | 308 | 308 | 302 | 306 | -1.29% | 413,800 | 374億8909万 | -1.29% | 16.83 | 1.42 |
02/21 | 307 | 312 | 307 | 310 | +0.32% | 632,500 | 379億7915万 | -0.32% | 17.05 | 1.44 |
02/20 | 302 | 310 | 298 | 309 | +2.66% | 970,700 | 378億5663万 | -0.96% | 17 | 1.43 |
02/19 | 293 | 302 | 290 | 301 | +4.15% | 837,200 | 368億7653万 | -3.53% | 16.56 | 1.4 |
02/16 | 285 | 292 | 283 | 289 | +1.4% | 1,330,600 | 354億636万 | -7.96% | 15.9 | 1.34 |
02/15 | 283 | 288 | 282 | 285 | +1.42% | 713,100 | 349億1631万 | -9.52% | 15.68 | 1.32 |
02/14 | 293 | 293 | 279 | 281 | -4.75% | 2,011,200 | 344億2626万 | -11.36% | 15.46 | 1.3 |
02/13 | 298 | 307 | 294 | 295 | +1.03% | 1,707,500 | 361億4145万 | -7.81% | 16.23 | 1.37 |
02/09 | 290 | 293 | 284 | 292 | -2.99% | 1,105,300 | 357億7391万 | -9.32% | 16.06 | 1.36 |
02/08 | 301 | 306 | 299 | 301 | 0% | 1,190,400 | 368億7653万 | -7.1% | 16.56 | 1.4 |
02/07 | 310 | 314 | 301 | 301 | +0.33% | 959,800 | 368億7653万 | -7.38% | 16.56 | 1.4 |
02/06 | 311 | 312 | 293 | 300 | -6.83% | 1,819,100 | 367億5401万 | -7.98% | 16.5 | 1.39 |
02/05 | 324 | 325 | 319 | 322 | -2.13% | 706,600 | 394億4931万 | -1.83% | 17.71 | 1.49 |
02/02 | 328 | 331 | 326 | 329 | +1.54% | 1,096,600 | 403億690万 | +0.3% | 18.1 | 1.53 |
02/01 | 322 | 326 | 321 | 324 | +0.62% | 532,900 | 396億9433万 | -1.22% | 17.82 | 1.5 |
01/31 | 322 | 326 | 321 | 322 | -0.62% | 615,400 | 394億4931万 | -1.83% | 17.71 | 1.49 |
01/30 | 327 | 328 | 321 | 324 | -0.61% | 1,105,400 | 396億9433万 | -1.52% | 17.82 | 1.5 |
01/29 | 324 | 329 | 323 | 326 | +0.93% | 768,000 | 399億3936万 | -1.21% | 17.93 | 1.51 |
01/26 | 321 | 326 | 320 | 323 | +0.94% | 715,800 | 395億7182万 | -2.12% | 17.77 | 1.5 |
01/25 | 320 | 320 | 317 | 320 | +0.31% | 693,200 | 392億428万 | -3.32% | 17.6 | 1.48 |
01/24 | 320 | 321 | 316 | 319 | -0.31% | 609,200 | 390億8177万 | -4.2% | 17.55 | 1.48 |
01/23 | 320 | 322 | 316 | 320 | +0.31% | 1,296,800 | 392億428万 | -4.19% | 17.6 | 1.48 |
01/22 | 317 | 320 | 317 | 319 | -0.31% | 477,900 | 390億8177万 | -4.49% | 17.55 | 1.48 |
01/19 | 319 | 322 | 319 | 320 | +0.63% | 574,000 | 392億428万 | -4.19% | 17.6 | 1.48 |
01/18 | 322 | 322 | 317 | 318 | -0.31% | 824,100 | 389億5925万 | -5.07% | 17.49 | 1.48 |
01/17 | 327 | 327 | 319 | 319 | -3.04% | 1,684,100 | 390億8177万 | -4.78% | 17.55 | 1.48 |
01/16 | 326 | 330 | 324 | 329 | +1.23% | 893,200 | 403億690万 | -1.79% | 18.1 | 1.53 |
01/15 | 329 | 333 | 323 | 325 | -3.27% | 1,518,100 | 398億1685万 | -2.99% | 17.88 | 1.51 |
01/12 | 334 | 338 | 334 | 336 | +0.9% | 582,800 | 411億6449万 | +0.3% | 18.48 | 1.56 |
01/11 | 337 | 337 | 332 | 333 | -1.19% | 726,200 | 407億9695万 | -0.6% | 18.32 | 1.55 |
01/10 | 339 | 340 | 336 | 337 | -1.17% | 775,000 | 412億8701万 | +0.9% | 18.54 | 1.56 |
01/09 | 342 | 343 | 339 | 341 | +0.29% | 550,300 | 417億7706万 | +2.1% | 18.76 | 1.58 |
01/05 | 337 | 341 | 335 | 340 | 0% | 887,400 | 416億5455万 | +2.1% | 18.7 | 1.58 |
01/04 | 346 | 346 | 338 | 340 | +1.19% | 987,100 | 416億5455万 | +2.1% | 18.7 | 1.58 |
2017 |
12/29 | 337 | 341 | 334 | 336 | +0.3% | 582,900 | 411億6449万 | +1.2% | 18.48 | 1.56 |
12/28 | 337 | 341 | 334 | 335 | -0.3% | 730,300 | 410億4198万 | +1.21% | 18.43 | 1.55 |
12/27 | 329 | 337 | 328 | 336 | +2.44% | 835,200 | 411億6449万 | +1.82% | 18.48 | 1.56 |
12/26 | 328 | 330 | 325 | 328 | +1.23% | 930,700 | 401億8439万 | -0.61% | 18.04 | 1.52 |
12/25 | 334 | 335 | 323 | 324 | -1.82% | 1,242,100 | 396億9433万 | -1.52% | 17.82 | 1.5 |
12/22 | 341 | 345 | 327 | 330 | -4.35% | 2,297,000 | 404億2941万 | +0.61% | 18.15 | 1.53 |
12/21 | 339 | 348 | 337 | 345 | +1.77% | 1,276,600 | 422億6711万 | +5.5% | 18.98 | 1.6 |
12/20 | 340 | 342 | 336 | 339 | -1.17% | 903,300 | 415億3203万 | +3.99% | 18.65 | 1.57 |
12/19 | 355 | 356 | 341 | 343 | -3.38% | 1,205,900 | 420億2209万 | +5.54% | 18.87 | 1.59 |
12/18 | 360 | 369 | 355 | 355 | -0.56% | 2,310,100 | 434億9225万 | +9.57% | 19.53 | 1.65 |
12/15 | 341 | 359 | 340 | 357 | +6.89% | 4,917,900 | 437億3728万 | +10.19% | 19.64 | 1.66 |
12/14 | 328 | 335 | 325 | 334 | +1.83% | 1,042,000 | 409億1947万 | +3.09% | 18.37 | 1.55 |
12/13 | 329 | 332 | 325 | 328 | 0% | 731,800 | 401億8439万 | +1.23% | 18.04 | 1.52 |
12/12 | 326 | 329 | 326 | 328 | 0% | 534,600 | 401億8439万 | +0.92% | 18.04 | 1.52 |
12/11 | 325 | 329 | 324 | 328 | +1.23% | 521,600 | 401億8439万 | +0.61% | 18.04 | 1.52 |
12/08 | 321 | 325 | 320 | 324 | 0% | 911,100 | 396億9433万 | -0.92% | 17.82 | 1.5 |
12/07 | 323 | 328 | 322 | 324 | 0% | 646,400 | 396億9433万 | -1.22% | 17.82 | 1.5 |
12/06 | 326 | 328 | 323 | 324 | -1.52% | 664,900 | 396億9433万 | -1.52% | 17.82 | 1.5 |
12/05 | 324 | 330 | 319 | 329 | +1.23% | 733,200 | 403億690万 | -0.3% | 18.1 | 1.53 |
12/04 | 330 | 333 | 323 | 325 | -0.61% | 768,100 | 398億1685万 | -1.52% | 17.88 | 1.51 |
12/01 | 334 | 336 | 325 | 327 | -0.61% | 805,900 | 400億6187万 | -1.21% | 17.99 | 1.52 |
11/30 | 331 | 331 | 324 | 329 | +0.3% | 1,076,000 | 403億690万 | -0.6% | 18.1 | 1.53 |
11/29 | 323 | 328 | 321 | 328 | +3.14% | 892,900 | 401億8439万 | -0.91% | 18.04 | 1.52 |
11/28 | 320 | 322 | 318 | 318 | +0.32% | 526,500 | 389億5925万 | -4.22% | 17.49 | 1.48 |
11/27 | 324 | 325 | 315 | 317 | -0.94% | 990,700 | 388億3674万 | -4.52% | 17.44 | 1.47 |
11/24 | 319 | 323 | 317 | 320 | 0% | 707,500 | 392億428万 | -3.9% | 17.6 | 1.48 |
11/22 | 321 | 322 | 319 | 320 | +0.31% | 675,300 | 392億428万 | -3.9% | 17.6 | 1.48 |
11/21 | 310 | 321 | 310 | 319 | +4.59% | 2,710,700 | 390億8177万 | -4.49% | 17.55 | 1.48 |
11/20 | 304 | 307 | 301 | 305 | -0.97% | 1,062,200 | 373億6658万 | -8.68% | 16.78 | 1.42 |
11/17 | 313 | 313 | 302 | 308 | +0.98% | 2,080,200 | 377億3412万 | -8.33% | 16.94 | 1.43 |
11/16 | 307 | 311 | 303 | 305 | -0.65% | 1,314,800 | 373億6658万 | -9.5% | 16.78 | 1.42 |
11/15 | 320 | 321 | 306 | 307 | -4.66% | 1,344,900 | 376億1161万 | -9.17% | 16.89 | 1.42 |
11/14 | 329 | 330 | 319 | 322 | -2.13% | 1,579,800 | 394億4931万 | -5.01% | 17.71 | 1.49 |
11/13 | 345 | 345 | 328 | 329 | -4.64% | 1,382,900 | 403億690万 | -3.24% | 18.1 | 1.53 |
11/10 | 340 | 346 | 337 | 345 | -0.86% | 1,586,500 | 422億6711万 | +1.77% | 18.98 | 1.6 |
11/09 | 348 | 352 | 341 | 348 | -0.29% | 1,741,400 | 426億3466万 | +2.96% | 19.14 | 1.61 |
11/08 | 350 | 353 | 347 | 349 | +0.29% | 795,800 | 427億5717万 | +3.56% | 19.2 | 1.62 |
11/07 | 350 | 352 | 347 | 348 | -0.85% | 775,500 | 426億3466万 | +3.57% | 19.14 | 1.61 |
11/06 | 351 | 355 | 349 | 351 | +0.29% | 875,100 | 430億220万 | +4.46% | 19.31 | 1.63 |
11/02 | 354 | 355 | 349 | 350 | -1.13% | 904,800 | 428億7968万 | +4.48% | 19.25 | 1.62 |
11/01 | 350 | 356 | 349 | 354 | +1.14% | 1,693,200 | 433億6974万 | +6.31% | 19.47 | 1.64 |