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 | 522 | 524 | 518 | 523 | +0.58% | 6,500 | 117億6750万 | +0.19% | - | 0.81 |
03/29 | 519 | 520 | 513 | 520 | +0.97% | 7,300 | 117億 | -0.38% | - | 0.81 |
03/28 | 503 | 515 | 503 | 515 | +0.59% | 9,400 | 115億8750万 | -1.53% | - | 0.8 |
03/27 | 506 | 512 | 506 | 512 | +1.19% | 10,300 | 115億2000万 | -2.29% | - | 0.8 |
03/26 | 500 | 507 | 497 | 506 | +0.4% | 21,200 | 113億8500万 | -3.62% | - | 0.79 |
03/23 | 512 | 512 | 502 | 504 | -2.33% | 18,900 | 113億4000万 | -4% | - | 0.78 |
03/22 | 514 | 518 | 514 | 516 | +0.39% | 5,500 | 116億1000万 | -1.71% | - | 0.8 |
03/20 | 518 | 520 | 513 | 514 | -1.15% | 7,700 | 115億6500万 | -2.1% | - | 0.8 |
03/19 | 528 | 528 | 516 | 520 | -1.33% | 11,700 | 117億 | -0.95% | - | 0.81 |
03/16 | 518 | 529 | 517 | 527 | +1.54% | 12,400 | 118億5750万 | +0.57% | - | 0.82 |
03/15 | 520 | 520 | 517 | 519 | -0.19% | 7,700 | 116億7750万 | -0.95% | - | 0.81 |
03/14 | 518 | 524 | 515 | 520 | +0.19% | 11,100 | 117億 | -0.57% | - | 0.81 |
03/13 | 517 | 521 | 512 | 519 | +0.39% | 14,200 | 116億7750万 | -0.57% | - | 0.81 |
03/12 | 525 | 525 | 511 | 517 | -1.34% | 10,800 | 116億3250万 | -1.15% | - | 0.81 |
03/09 | 532 | 532 | 521 | 524 | -0.19% | 12,900 | 117億9000万 | -0.19% | - | 0.82 |
03/08 | 526 | 529 | 520 | 525 | +0.19% | 5,800 | 118億1250万 | -0.19% | - | 0.82 |
03/07 | 517 | 532 | 516 | 524 | +0.77% | 12,100 | 117億9000万 | -0.38% | - | 0.82 |
03/06 | 516 | 521 | 515 | 520 | +1.56% | 6,900 | 117億 | -1.33% | - | 0.81 |
03/05 | 511 | 516 | 509 | 512 | -1.73% | 16,100 | 115億2000万 | -3.21% | - | 0.8 |
03/02 | 527 | 527 | 512 | 521 | -1.88% | 17,100 | 117億2250万 | -1.88% | - | 0.81 |
03/01 | 540 | 540 | 531 | 531 | -2.21% | 13,500 | 119億4750万 | 0% | - | 0.83 |
02/28 | 545 | 546 | 538 | 543 | -0.37% | 22,800 | 122億1750万 | +2.07% | - | 0.85 |
02/27 | 543 | 548 | 538 | 545 | +1.11% | 12,500 | 122億6250万 | +2.25% | - | 0.85 |
02/26 | 541 | 545 | 538 | 539 | -0.19% | 14,500 | 121億2750万 | +1.13% | - | 0.84 |
02/23 | 527 | 540 | 520 | 540 | +2.08% | 28,800 | 121億5000万 | +1.31% | - | 0.84 |
02/22 | 534 | 540 | 528 | 529 | -0.38% | 7,700 | 119億250万 | -0.75% | - | 0.82 |
02/21 | 539 | 544 | 530 | 531 | -1.48% | 17,700 | 119億4750万 | -0.38% | - | 0.83 |
02/20 | 536 | 540 | 530 | 539 | +1.13% | 11,700 | 121億2750万 | +1.13% | - | 0.84 |
02/19 | 535 | 543 | 528 | 533 | +1.91% | 21,700 | 119億9250万 | -0.19% | - | 0.83 |
02/16 | 507 | 532 | 507 | 523 | +3.56% | 40,000 | 117億6750万 | -2.24% | - | 0.81 |
02/15 | 512 | 515 | 505 | 505 | -1.37% | 19,000 | 113億6250万 | -5.78% | - | 0.79 |
02/14 | 510 | 515 | 503 | 512 | +1.79% | 21,900 | 115億2000万 | -4.66% | - | 0.8 |
02/13 | 511 | 511 | 501 | 503 | 0% | 20,800 | 113億1750万 | -6.51% | - | 0.78 |
02/09 | 504 | 507 | 499 | 503 | -1.57% | 29,300 | 113億1750万 | -6.68% | - | 0.78 |
02/08 | 515 | 521 | 510 | 511 | +1.19% | 16,800 | 114億9750万 | -5.37% | - | 0.8 |
02/07 | 523 | 526 | 505 | 505 | 0% | 27,400 | 113億6250万 | -6.48% | - | 0.79 |
02/06 | 520 | 520 | 501 | 505 | -5.78% | 72,000 | 113億6250万 | -6.65% | - | 0.79 |
02/05 | 544 | 546 | 536 | 536 | -3.25% | 21,900 | 120億6000万 | -0.92% | - | 0.83 |
02/02 | 549 | 555 | 547 | 554 | +0.91% | 14,500 | 124億6500万 | +2.59% | - | 0.86 |
02/01 | 545 | 550 | 545 | 549 | +0.73% | 15,400 | 123億5250万 | +2.04% | - | 0.85 |
01/31 | 551 | 551 | 544 | 545 | -0.18% | 21,500 | 122億6250万 | +1.68% | - | 0.85 |
01/30 | 558 | 560 | 546 | 546 | -2.15% | 26,000 | 122億8500万 | +2.06% | - | 0.85 |
01/29 | 556 | 564 | 556 | 558 | 0% | 41,200 | 125億5500万 | +4.69% | - | 0.87 |
01/26 | 560 | 564 | 553 | 558 | +3.14% | 62,600 | 125億5500万 | +4.89% | - | 0.87 |
01/25 | 548 | 548 | 541 | 541 | -1.64% | 16,800 | 121億7250万 | +2.08% | - | 0.84 |
01/24 | 557 | 557 | 549 | 550 | -0.9% | 12,100 | 123億7500万 | +3.97% | - | 0.86 |
01/23 | 555 | 557 | 549 | 555 | +0.36% | 28,800 | 124億8750万 | +5.11% | - | 0.86 |
01/22 | 543 | 554 | 543 | 553 | +2.98% | 31,100 | 124億4250万 | +4.93% | - | 0.86 |
01/19 | 535 | 548 | 535 | 537 | +0.94% | 15,400 | 120億8250万 | +2.29% | - | 0.84 |
01/18 | 537 | 539 | 532 | 532 | -0.56% | 15,600 | 119億7000万 | +1.33% | - | 0.83 |
01/17 | 543 | 545 | 535 | 535 | -2.19% | 21,600 | 120億3750万 | +2.1% | - | 0.83 |
01/16 | 555 | 555 | 547 | 547 | -1.8% | 38,700 | 123億750万 | +4.59% | - | 0.85 |
01/15 | 562 | 563 | 549 | 557 | +0.72% | 35,900 | 125億3250万 | +6.7% | - | 0.87 |
01/12 | 547 | 559 | 547 | 553 | +2.41% | 64,600 | 124億4250万 | +6.14% | - | 0.86 |
01/11 | 534 | 544 | 534 | 540 | +0.56% | 39,000 | 121億5000万 | +3.85% | - | 0.84 |
01/10 | 529 | 538 | 529 | 537 | +0.75% | 22,000 | 120億8250万 | +3.27% | - | 0.84 |
01/09 | 535 | 535 | 528 | 533 | 0% | 21,100 | 119億9250万 | +2.7% | - | 0.83 |
01/05 | 532 | 533 | 524 | 533 | +1.52% | 51,000 | 119億9250万 | +2.7% | - | 0.83 |
01/04 | 529 | 533 | 525 | 525 | -0.19% | 25,300 | 118億1250万 | +1.16% | - | 0.82 |
2017 |
12/29 | 518 | 526 | 517 | 526 | +1.74% | 49,900 | 118億3500万 | +1.35% | - | 0.82 |
12/28 | 510 | 517 | 510 | 517 | +1.37% | 37,600 | 116億3250万 | -0.39% | - | 0.81 |
12/27 | 498 | 512 | 498 | 510 | +2.62% | 37,200 | 114億7500万 | -1.73% | - | 0.79 |
12/26 | 500 | 501 | 497 | 497 | -1.39% | 86,300 | 111億8250万 | -4.42% | - | 0.77 |
12/25 | 507 | 509 | 504 | 504 | -1.18% | 49,800 | 113億4000万 | -3.26% | - | 0.78 |
12/22 | 515 | 515 | 507 | 510 | -0.58% | 62,400 | 114億7500万 | -2.11% | - | 0.79 |
12/21 | 513 | 513 | 509 | 513 | 0% | 40,100 | 115億4250万 | -1.72% | - | 0.8 |
12/20 | 518 | 518 | 513 | 513 | -0.77% | 22,500 | 115億4250万 | -1.72% | - | 0.8 |
12/19 | 519 | 519 | 515 | 517 | -0.39% | 21,900 | 116億3250万 | -1.34% | - | 0.81 |
12/18 | 523 | 523 | 515 | 519 | 0% | 48,500 | 116億7750万 | -0.95% | - | 0.81 |
12/15 | 520 | 521 | 515 | 519 | 0% | 49,400 | 116億7750万 | -1.33% | - | 0.81 |
12/14 | 515 | 520 | 515 | 519 | +0.39% | 17,400 | 116億7750万 | -1.52% | - | 0.81 |
12/13 | 520 | 520 | 515 | 517 | -0.19% | 36,100 | 116億3250万 | -2.27% | - | 0.81 |
12/12 | 519 | 522 | 514 | 518 | -0.77% | 46,800 | 116億5500万 | -2.45% | - | 0.81 |
12/11 | 518 | 522 | 516 | 522 | +0.38% | 31,500 | 117億4500万 | -2.06% | - | 0.81 |
12/08 | 520 | 524 | 516 | 520 | +0.19% | 35,300 | 117億 | -2.8% | - | 0.81 |
12/07 | 522 | 524 | 516 | 519 | -0.57% | 32,700 | 116億7750万 | -3.53% | - | 0.81 |
12/06 | 535 | 535 | 522 | 522 | -0.76% | 24,100 | 117億4500万 | -3.33% | - | 0.81 |
12/05 | 527 | 531 | 525 | 526 | -0.19% | 18,500 | 118億3500万 | -2.95% | - | 0.82 |
12/04 | 538 | 542 | 527 | 527 | -1.86% | 21,100 | 118億5750万 | -3.13% | - | 0.82 |
12/01 | 521 | 539 | 521 | 537 | +3.47% | 28,600 | 120億8250万 | -1.65% | - | 0.84 |
11/30 | 522 | 523 | 518 | 519 | -0.57% | 21,500 | 116億7750万 | -5.29% | - | 0.81 |
11/29 | 523 | 527 | 522 | 522 | -0.76% | 15,800 | 117億4500万 | -5.26% | - | 0.81 |
11/28 | 530 | 530 | 524 | 526 | -0.38% | 17,100 | 118億3500万 | -4.88% | - | 0.82 |
11/27 | 531 | 534 | 526 | 528 | -0.75% | 16,400 | 118億8000万 | -4.69% | - | 0.82 |
11/24 | 533 | 533 | 529 | 532 | +0.95% | 13,800 | 119億7000万 | -4.14% | - | 0.83 |
11/22 | 522 | 531 | 521 | 527 | +1.15% | 23,100 | 118億5750万 | -5.05% | - | 0.82 |
11/21 | 521 | 524 | 520 | 521 | -0.19% | 8,800 | 117億2250万 | -6.29% | - | 0.81 |
11/20 | 521 | 524 | 521 | 522 | +0.19% | 4,800 | 117億4500万 | -6.45% | - | 0.81 |
11/17 | 530 | 530 | 518 | 521 | -0.19% | 26,100 | 117億2250万 | -6.8% | - | 0.81 |
11/16 | 521 | 527 | 521 | 522 | -0.19% | 23,200 | 117億4500万 | -6.79% | - | 0.81 |
11/15 | 541 | 541 | 521 | 523 | -4.04% | 41,300 | 117億6750万 | -6.77% | - | 0.81 |
11/14 | 540 | 548 | 534 | 545 | +1.3% | 37,600 | 122億6250万 | -3.02% | - | 0.85 |
11/13 | 546 | 546 | 533 | 538 | -1.47% | 39,200 | 121億500万 | -4.44% | - | 0.84 |
11/10 | 546 | 552 | 542 | 546 | -2.33% | 42,700 | 122億8500万 | -3.19% | - | 0.85 |
11/09 | 550 | 566 | 544 | 559 | -0.89% | 103,900 | 125億7750万 | -0.89% | - | 0.87 |
11/08 | 567 | 567 | 560 | 564 | -0.53% | 18,000 | 126億9000万 | 0% | - | 0.88 |
11/07 | 563 | 567 | 562 | 567 | 0% | 10,500 | 127億5750万 | +0.71% | - | 0.88 |
11/06 | 577 | 577 | 565 | 567 | -1.73% | 26,600 | 127億5750万 | +0.71% | - | 0.88 |
11/02 | 584 | 586 | 575 | 577 | -2.2% | 14,100 | 129億8250万 | +2.67% | - | 0.9 |
11/01 | 582 | 590 | 579 | 590 | +1.37% | 22,000 | 132億7500万 | +4.98% | - | 0.92 |