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 | 216 | 222 | 216 | 220 | +2.33% | 780,200 | 67億5693万 | -9.84% | - | 2.5 |
03/29 | 217 | 223 | 214 | 215 | -1.38% | 825,700 | 66億336万 | -12.6% | - | 2.44 |
03/28 | 220 | 228 | 216 | 218 | -4.39% | 1,502,900 | 66億9550万 | -12.45% | - | 2.48 |
03/27 | 221 | 237 | 216 | 228 | +6.54% | 2,903,800 | 70億264万 | -8.8% | - | 2.59 |
03/26 | 202 | 223 | 202 | 214 | +3.88% | 2,814,200 | 65億7265万 | -14.74% | - | 2.43 |
03/23 | 215 | 217 | 201 | 206 | -7.62% | 2,006,200 | 63億2694万 | -18.58% | - | 2.34 |
03/22 | 220 | 228 | 214 | 223 | -1.33% | 2,061,300 | 68億4907万 | -12.89% | - | 2.53 |
03/20 | 228 | 230 | 221 | 226 | -1.74% | 1,360,000 | 69億4121万 | -12.06% | - | 2.57 |
03/19 | 243 | 246 | 220 | 230 | -7.63% | 2,713,400 | 70億6406万 | -10.85% | - | 2.61 |
03/16 | 253 | 254 | 241 | 249 | -2.35% | 1,831,000 | 76億4762万 | -3.49% | - | 2.83 |
03/15 | 260 | 261 | 253 | 255 | -0.39% | 926,600 | 78億3190万 | -0.39% | - | 2.9 |
03/14 | 256 | 260 | 255 | 256 | 0% | 909,100 | 78億6261万 | +0.79% | - | 2.91 |
03/13 | 255 | 265 | 253 | 256 | +1.99% | 2,013,800 | 78億6261万 | +1.59% | - | 2.91 |
03/12 | 259 | 261 | 250 | 251 | -3.09% | 1,977,900 | 77億904万 | +0.4% | - | 2.85 |
03/09 | 264 | 267 | 259 | 259 | -1.52% | 1,807,000 | 79億5475万 | +4.44% | - | 2.94 |
03/08 | 263 | 279 | 262 | 263 | +0.38% | 4,751,900 | 80億7760万 | +6.91% | - | 2.99 |
03/07 | 268 | 270 | 259 | 262 | -2.96% | 1,873,200 | 80億4689万 | +7.38% | - | 2.98 |
03/06 | 260 | 274 | 253 | 270 | +7.14% | 4,757,800 | 82億9260万 | +11.57% | - | 3.07 |
03/05 | 263 | 266 | 252 | 252 | -5.26% | 2,209,200 | 77億3976万 | +5.44% | - | 2.86 |
03/02 | 245 | 268 | 243 | 266 | +6.83% | 5,017,000 | 81億6974万 | +12.24% | - | 3.02 |
03/01 | 254 | 254 | 249 | 249 | -1.97% | 1,294,300 | 76億4762万 | +5.96% | - | 2.83 |
02/28 | 255 | 261 | 248 | 254 | -0.39% | 3,132,100 | 78億118万 | +8.55% | - | 2.89 |
02/27 | 264 | 265 | 254 | 255 | -2.67% | 2,673,800 | 78億3190万 | +9.91% | - | 2.9 |
02/26 | 272 | 273 | 260 | 262 | -2.96% | 4,044,300 | 80億4689万 | +13.91% | - | 2.98 |
02/23 | 265 | 278 | 261 | 270 | +1.12% | 4,674,900 | 82億9260万 | +18.94% | - | 3.07 |
02/22 | 289 | 298 | 266 | 267 | -2.2% | 14,619,300 | 82億46万 | +19.2% | - | 3.03 |
02/21 | 260 | 277 | 257 | 273 | +6.23% | 4,847,800 | 83億8474万 | +24.09% | - | 3.1 |
02/20 | 251 | 263 | 245 | 257 | +0.39% | 3,530,800 | 78億9332万 | +18.98% | - | 2.92 |
02/19 | 271 | 272 | 254 | 256 | -4.48% | 3,410,500 | 78億6261万 | +19.63% | - | 2.91 |
02/16 | 267 | 277 | 261 | 268 | +0.37% | 6,533,200 | 82億3117万 | +27.01% | - | 3.05 |
02/15 | 258 | 277 | 257 | 267 | +2.3% | 10,400,100 | 82億46万 | +30.24% | - | 3.03 |
02/14 | 247 | 298 | 241 | 261 | +7.85% | 25,006,800 | 80億1618万 | +30.5% | - | 2.97 |
02/13 | 227 | 252 | 223 | 242 | +11.01% | 13,697,700 | 74億3262万 | +23.47% | - | 2.75 |
02/09 | 200 | 220 | 199 | 218 | +1.87% | 3,200,500 | 66億9550万 | +14.14% | - | 2.48 |
02/08 | 207 | 217 | 207 | 214 | +2.88% | 2,146,600 | 65億7265万 | +14.44% | - | 2.43 |
02/07 | 207 | 222 | 201 | 208 | +6.67% | 5,282,200 | 63億8837万 | +13.04% | - | 2.36 |
02/06 | 184 | 200 | 183 | 195 | -3.94% | 2,733,100 | 59億8910万 | +7.73% | - | 2.22 |
02/05 | 199 | 207 | 197 | 203 | -0.98% | 1,407,700 | 62億3480万 | +14.04% | - | 2.31 |
02/02 | 207 | 209 | 204 | 205 | -2.38% | 1,199,700 | 62億9623万 | +17.14% | - | 2.33 |
02/01 | 223 | 224 | 210 | 210 | -3.23% | 4,686,700 | 64億4980万 | +22.81% | - | 2.39 |
01/31 | 201 | 227 | 199 | 217 | +6.37% | 8,700,800 | 66億6479万 | +29.94% | - | 2.47 |
01/30 | 208 | 209 | 198 | 204 | -0.49% | 1,887,400 | 62億6552万 | +25.15% | - | 2.32 |
01/29 | 210 | 214 | 205 | 205 | -2.84% | 2,159,100 | 62億9623万 | +28.93% | - | 2.33 |
01/26 | 213 | 214 | 202 | 211 | +0.96% | 2,844,400 | 64億8051万 | +35.26% | - | 2.4 |
01/25 | 212 | 216 | 206 | 209 | -1.42% | 3,591,100 | 64億1908万 | +37.5% | - | 2.37 |
01/24 | 215 | 241 | 205 | 212 | +1.44% | 24,505,000 | 65億1122万 | +42.28% | - | 2.41 |
01/23 | 192 | 222 | 191 | 209 | +6.63% | 11,676,700 | 64億1908万 | +44.14% | - | 2.37 |
01/22 | 203 | 215 | 194 | 196 | -5.77% | 13,834,400 | 60億1981万 | +39.01% | - | 2.23 |
01/19 | 181 | 213 | 180 | 208 | +11.83% | 29,770,600 | 63億8837万 | +50.72% | - | 2.36 |
01/18 | 169 | 214 | 164 | 186 | +12.73% | 33,471,800 | 57億1268万 | +37.78% | - | 2.11 |
01/17 | 166 | 167 | 152 | 165 | -4.07% | 7,130,600 | 50億6770万 | +25% | - | 1.87 |
01/16 | 209 | 215 | 171 | 172 | -17.7% | 11,887,600 | 52億8269万 | +32.31% | - | 1.95 |
01/15 | 174 | 219 | 172 | 209 | +23.67% | 25,100,400 | 64億1908万 | +63.28% | - | 2.37 |
01/12 | 145 | 169 | 143 | 169 | +19.01% | 11,862,600 | 51億9055万 | +37.4% | - | 1.92 |
01/11 | 142 | 144 | 138 | 142 | +1.43% | 2,075,100 | 43億6129万 | +17.36% | - | 1.61 |
01/10 | 140 | 146 | 138 | 140 | -0.71% | 3,577,500 | 42億9986万 | +17.65% | - | 1.59 |
01/09 | 128 | 149 | 127 | 141 | +11.02% | 9,006,200 | 43億3058万 | +19.49% | - | 1.6 |
01/05 | 128 | 131 | 125 | 127 | 0% | 2,231,300 | 39億59万 | +8.55% | - | 1.44 |
01/04 | 126 | 129 | 124 | 127 | +2.42% | 1,627,700 | 39億59万 | +9.48% | - | 1.44 |
2017 |
12/29 | 128 | 128 | 123 | 124 | -2.36% | 2,580,100 | 38億845万 | +7.83% | - | 1.41 |
12/28 | 129 | 131 | 127 | 127 | -0.78% | 1,875,600 | 39億59万 | +11.4% | - | 1.44 |
12/27 | 127 | 132 | 126 | 128 | +4.07% | 4,442,600 | 39億3130万 | +14.29% | - | 1.45 |
12/26 | 115 | 124 | 115 | 123 | +6.03% | 2,844,400 | 37億7774万 | +10.81% | - | 1.4 |
12/25 | 113 | 118 | 112 | 116 | +2.65% | 1,042,200 | 35億6274万 | +6.42% | - | 1.32 |
12/22 | 116 | 116 | 112 | 113 | -1.74% | 991,500 | 34億7060万 | +4.63% | - | 1.28 |
12/21 | 112 | 117 | 112 | 115 | +2.68% | 977,200 | 35億3203万 | +7.48% | - | 1.31 |
12/20 | 118 | 119 | 111 | 112 | -5.88% | 1,426,700 | 34億3989万 | +5.66% | - | 1.27 |
12/19 | 116 | 119 | 115 | 119 | +1.71% | 1,001,700 | 36億5488万 | +13.33% | - | 1.35 |
12/18 | 116 | 118 | 115 | 117 | +0.86% | 766,200 | 35億9346万 | +12.5% | - | 1.33 |
12/15 | 118 | 119 | 112 | 116 | -2.52% | 3,752,100 | 35億6274万 | +12.62% | - | 1.32 |
12/14 | 116 | 122 | 115 | 119 | +3.48% | 4,218,500 | 36億5488万 | +16.67% | - | 1.35 |
12/13 | 124 | 124 | 113 | 115 | -8.73% | 4,012,700 | 35億3203万 | +13.86% | - | 1.31 |
12/12 | 125 | 131 | 121 | 126 | -1.56% | 9,167,000 | 38億6988万 | +26% | - | 1.43 |
12/11 | 113 | 129 | 112 | 128 | +13.27% | 7,004,300 | 39億3130万 | +30.61% | - | 1.45 |
12/08 | 119 | 122 | 112 | 113 | -3.42% | 4,775,200 | 34億7060万 | +16.49% | - | 1.28 |
12/07 | 112 | 118 | 108 | 117 | +9.35% | 7,815,600 | 35億9346万 | +21.88% | - | 1.33 |
12/06 | 110 | 121 | 105 | 107 | +1.9% | 7,910,500 | 32億8632万 | +12.63% | - | 1.22 |
12/05 | 103 | 107 | 102 | 105 | 0% | 1,320,500 | 32億2490万 | +11.7% | - | 1.19 |
12/04 | 107 | 108 | 104 | 105 | -1.87% | 999,300 | 32億2490万 | +12.9% | - | 1.19 |
12/01 | 114 | 117 | 105 | 107 | -5.31% | 3,759,500 | 32億8632万 | +15.05% | - | 1.22 |
11/30 | 109 | 120 | 106 | 113 | +2.73% | 9,723,900 | 34億7060万 | +22.83% | - | 1.28 |
11/29 | 100 | 123 | 98 | 110 | +11.11% | 14,935,400 | 33億7846万 | +20.88% | - | 1.25 |
11/28 | 97 | 99 | 95 | 99 | +2.06% | 1,196,600 | 30億4062万 | +10% | - | 1.12 |
11/27 | 94 | 98 | 93 | 97 | +4.3% | 2,670,800 | 29億7919万 | +7.78% | - | 1.1 |
11/24 | 90 | 94 | 90 | 93 | +2.2% | 1,126,300 | 28億5634万 | +3.33% | - | 1.06 |
11/22 | 91 | 92 | 90 | 91 | -1.09% | 1,006,600 | 27億9491万 | +1.11% | - | 1.03 |
11/21 | 90 | 92 | 89 | 92 | +2.22% | 753,600 | 28億2562万 | +2.22% | - | 1.05 |
11/20 | 90 | 91 | 89 | 90 | +1.12% | 694,200 | 27億6420万 | +1.12% | - | 1.02 |
11/17 | 89 | 92 | 88 | 89 | 0% | 821,400 | 27億3348万 | 0% | - | 1.01 |
11/16 | 87 | 89 | 87 | 89 | +2.3% | 711,500 | 27億3348万 | 0% | - | 1.01 |
11/15 | 89 | 90 | 87 | 87 | -2.25% | 1,490,400 | 26億7206万 | -2.25% | - | 0.99 |
11/14 | 94 | 104 | 89 | 89 | +1.14% | 13,760,500 | 27億3348万 | 0% | - | 1.01 |
11/13 | 89 | 90 | 88 | 88 | -1.12% | 206,500 | 27億277万 | -1.12% | - | 1 |
11/10 | 90 | 92 | 88 | 89 | -1.11% | 465,800 | 27億3348万 | +1.14% | - | 1.01 |
11/09 | 92 | 92 | 89 | 90 | -2.17% | 360,600 | 27億6420万 | +2.27% | - | 1.02 |
11/08 | 88 | 92 | 88 | 92 | +4.55% | 722,500 | 28億2562万 | +4.55% | - | 1.05 |
11/07 | 88 | 89 | 87 | 88 | -1.12% | 246,300 | 27億277万 | 0% | - | 1 |
11/06 | 89 | 90 | 88 | 89 | +1.14% | 197,900 | 27億3348万 | +1.14% | - | 1.01 |
11/02 | 88 | 90 | 87 | 88 | 0% | 1,006,200 | 27億277万 | +1.15% | - | 1 |
11/01 | 91 | 91 | 88 | 88 | -2.22% | 780,400 | 27億277万 | +1.15% | - | 1 |