株価チャート
2017/10/16~2018/03/13
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 |
03/13 | 285 | 288 | 284 | 287 | +1.06% | 106,400 | 116億2426万 | +1.06% | - | 8.9 |
03/12 | 284 | 287 | 282 | 284 | +0.35% | 69,800 | 115億275万 | -0.35% | - | 8.81 |
03/09 | 286 | 288 | 281 | 283 | 0% | 141,300 | 114億6224万 | -1.05% | - | 8.78 |
03/08 | 285 | 286 | 282 | 283 | +1.43% | 93,900 | 114億6224万 | -1.39% | - | 8.78 |
03/07 | 283 | 285 | 278 | 279 | -1.41% | 102,600 | 113億23万 | -3.13% | - | 8.65 |
03/06 | 288 | 290 | 283 | 283 | +0.35% | 124,200 | 114億6224万 | -2.08% | - | 8.78 |
03/05 | 287 | 288 | 280 | 282 | -1.74% | 133,200 | 114億2174万 | -3.09% | - | 8.75 |
03/02 | 287 | 291 | 283 | 287 | -0.69% | 104,900 | 116億2426万 | -1.71% | - | 8.9 |
03/01 | 300 | 301 | 289 | 289 | -4.3% | 142,300 | 117億526万 | -1.37% | - | 8.96 |
02/28 | 289 | 304 | 288 | 302 | +4.5% | 474,600 | 122億3179万 | +2.72% | - | 9.37 |
02/27 | 292 | 293 | 288 | 289 | +1.05% | 113,500 | 117億526万 | -2.03% | - | 8.96 |
02/26 | 296 | 296 | 285 | 286 | -1.38% | 138,600 | 115億8375万 | -3.38% | - | 8.87 |
02/23 | 295 | 295 | 289 | 290 | +0.35% | 68,800 | 117億4576万 | -2.36% | - | 8.99 |
02/22 | 292 | 294 | 286 | 289 | -2.36% | 100,200 | 117億526万 | -2.69% | - | 8.96 |
02/21 | 281 | 296 | 279 | 296 | +5.34% | 378,800 | 119億8878万 | -0.67% | - | 9.18 |
02/20 | 285 | 285 | 276 | 281 | +0.72% | 145,400 | 113億8124万 | -6.02% | - | 8.71 |
02/19 | 279 | 281 | 273 | 279 | 0% | 129,000 | 113億23万 | -7.31% | - | 8.65 |
02/16 | 274 | 279 | 268 | 279 | +3.33% | 146,200 | 113億23万 | -7.62% | - | 8.65 |
02/15 | 264 | 277 | 264 | 270 | +3.85% | 258,400 | 109億3571万 | -11.18% | - | 8.37 |
02/14 | 270 | 275 | 255 | 260 | -8.13% | 619,500 | 105億3068万 | -15.03% | - | 8.06 |
02/13 | 286 | 290 | 279 | 283 | +0.35% | 221,200 | 114億6224万 | -8.12% | - | 8.78 |
02/09 | 280 | 285 | 277 | 282 | -2.42% | 312,700 | 114億2174万 | -9.03% | - | 8.75 |
02/08 | 288 | 292 | 286 | 289 | +1.05% | 161,500 | 117億526万 | -7.07% | - | 8.96 |
02/07 | 300 | 302 | 286 | 286 | -1.72% | 318,400 | 115億8375万 | -8.63% | - | 8.87 |
02/06 | 295 | 295 | 280 | 291 | -4.59% | 688,600 | 117億8627万 | -7.32% | - | 9.02 |
02/05 | 303 | 311 | 300 | 305 | -1.61% | 480,600 | 123億5330万 | -3.48% | - | 9.46 |
02/02 | 310 | 312 | 309 | 310 | -0.32% | 123,900 | 125億5582万 | -1.9% | - | 9.61 |
02/01 | 313 | 314 | 309 | 311 | +0.97% | 129,100 | 125億9632万 | -1.89% | - | 9.64 |
01/31 | 308 | 313 | 307 | 308 | -0.65% | 185,200 | 124億7481万 | -2.84% | - | 9.55 |
01/30 | 312 | 314 | 308 | 310 | 0% | 187,400 | 125億5582万 | -2.52% | - | 9.61 |
01/29 | 315 | 315 | 309 | 310 | -1.27% | 273,700 | 125億5582万 | -3.13% | - | 9.61 |
01/26 | 321 | 324 | 314 | 314 | -1.88% | 330,700 | 127億1783万 | -1.88% | - | 9.74 |
01/25 | 318 | 326 | 318 | 320 | +0.63% | 712,100 | 129億6084万 | 0% | - | 9.92 |
01/24 | 316 | 319 | 314 | 318 | +1.27% | 413,400 | 128億7984万 | -0.63% | - | 9.86 |
01/23 | 314 | 316 | 311 | 314 | 0% | 209,500 | 127億1783万 | -2.18% | - | 9.74 |
01/22 | 307 | 325 | 307 | 314 | +2.28% | 561,700 | 127億1783万 | -2.18% | - | 9.74 |
01/19 | 308 | 310 | 305 | 307 | -0.65% | 265,300 | 124億3431万 | -4.66% | - | 9.52 |
01/18 | 315 | 317 | 309 | 309 | -1.28% | 322,600 | 125億1531万 | -4.63% | - | 9.58 |
01/17 | 314 | 316 | 312 | 313 | -0.95% | 311,200 | 126億7732万 | -4.28% | - | 9.71 |
01/16 | 315 | 319 | 312 | 316 | -0.32% | 434,800 | 127億9883万 | -3.36% | - | 9.8 |
01/15 | 318 | 319 | 313 | 317 | +0.32% | 374,200 | 128億3933万 | -2.76% | - | 9.83 |
01/12 | 321 | 324 | 315 | 316 | -1.56% | 439,200 | 127億9883万 | -2.47% | - | 9.8 |
01/11 | 319 | 327 | 318 | 321 | +0.31% | 276,600 | 130億135万 | -0.62% | - | 9.95 |
01/10 | 323 | 324 | 320 | 320 | -0.31% | 324,200 | 129億6084万 | -0.31% | - | 9.92 |
01/09 | 324 | 328 | 321 | 321 | 0% | 322,100 | 130億135万 | +0.31% | - | 9.95 |
01/05 | 327 | 328 | 320 | 321 | -1.53% | 395,800 | 130億135万 | +0.94% | - | 9.95 |
01/04 | 328 | 330 | 322 | 326 | +0.31% | 341,300 | 132億386万 | +2.84% | - | 10.11 |
2017 |
12/29 | 320 | 326 | 320 | 325 | +1.56% | 295,600 | 131億6336万 | +3.17% | - | 10.08 |
12/28 | 327 | 332 | 320 | 320 | -2.14% | 291,200 | 129億6084万 | +1.91% | - | 9.92 |
12/27 | 326 | 330 | 321 | 327 | +0.93% | 289,100 | 132億4436万 | +4.47% | - | 10.14 |
12/26 | 320 | 325 | 313 | 324 | +1.25% | 673,500 | 131億2285万 | +4.18% | - | 10.05 |
12/25 | 326 | 328 | 317 | 320 | -0.93% | 443,700 | 129億6084万 | +3.56% | - | 9.92 |
12/22 | 334 | 334 | 323 | 323 | -3.87% | 676,600 | 130億8235万 | +4.87% | - | 10.02 |
12/21 | 339 | 347 | 328 | 336 | -1.75% | 1,000,800 | 136億889万 | +9.45% | - | 10.42 |
12/20 | 316 | 358 | 315 | 342 | +10.32% | 3,699,500 | 138億5190万 | +12.5% | - | 10.61 |
12/19 | 322 | 322 | 310 | 310 | -2.82% | 905,000 | 125億5582万 | +2.65% | - | 9.61 |
12/18 | 322 | 325 | 318 | 319 | -0.93% | 520,000 | 129億2034万 | +5.98% | - | 9.89 |
12/15 | 330 | 332 | 316 | 322 | -3.01% | 1,252,500 | 130億4185万 | +7.33% | - | 9.99 |
12/14 | 327 | 339 | 327 | 332 | +1.22% | 1,379,300 | 134億4687万 | +11.04% | - | 10.3 |
12/13 | 340 | 347 | 325 | 328 | -3.24% | 2,296,100 | 132億8486万 | +10.07% | - | 10.17 |
12/12 | 349 | 355 | 337 | 339 | -0.88% | 2,547,100 | 137億3039万 | +14.14% | - | 10.51 |
12/11 | 368 | 374 | 337 | 342 | -10.94% | 6,544,900 | 138億5190万 | +15.93% | - | 10.61 |
12/08 | 350 | 404 | 341 | 384 | +17.79% | 46,933,300 | 155億5301万 | +30.61% | - | 11.91 |
12/07 | 279 | 360 | 279 | 326 | +16.43% | 25,238,200 | 132億386万 | +12.03% | - | 10.11 |
12/06 | 283 | 283 | 278 | 280 | 0% | 275,000 | 113億4074万 | -3.45% | - | 8.68 |
12/05 | 281 | 281 | 278 | 280 | -0.36% | 137,900 | 113億4074万 | -3.45% | - | 8.68 |
12/04 | 283 | 283 | 278 | 281 | -0.71% | 238,200 | 113億8124万 | -3.44% | - | 8.71 |
12/01 | 286 | 286 | 280 | 283 | +0.71% | 162,000 | 114億6224万 | -2.75% | - | 8.78 |
11/30 | 284 | 285 | 281 | 281 | -1.06% | 175,100 | 113億8124万 | -3.77% | - | 8.71 |
11/29 | 286 | 286 | 282 | 284 | +0.71% | 133,400 | 115億275万 | -2.74% | - | 8.81 |
11/28 | 291 | 292 | 281 | 282 | -2.76% | 369,400 | 114億2174万 | -3.75% | - | 8.75 |
11/27 | 291 | 296 | 289 | 290 | +0.35% | 280,700 | 117億4576万 | -1.02% | - | 8.99 |
11/24 | 293 | 296 | 289 | 289 | -1.37% | 284,200 | 117億526万 | -1.37% | - | 8.96 |
11/22 | 288 | 307 | 287 | 293 | +2.81% | 1,772,100 | 118億6727万 | 0% | - | 9.09 |
11/21 | 292 | 292 | 285 | 285 | -0.35% | 134,600 | 115億4325万 | -2.73% | - | 8.84 |
11/20 | 283 | 290 | 283 | 286 | +0.7% | 159,800 | 115億8375万 | -2.72% | - | 8.87 |
11/17 | 287 | 288 | 282 | 284 | -0.35% | 201,100 | 115億275万 | -3.4% | - | 8.81 |
11/16 | 275 | 287 | 274 | 285 | +3.26% | 317,900 | 115億4325万 | -3.39% | - | 8.84 |
11/15 | 282 | 283 | 274 | 276 | -2.47% | 358,000 | 111億7873万 | -6.44% | - | 8.56 |
11/14 | 289 | 289 | 282 | 283 | -2.08% | 538,900 | 114億6224万 | -4.39% | - | 8.78 |
11/13 | 294 | 295 | 288 | 289 | -1.7% | 305,200 | 117億526万 | -2.69% | - | 8.96 |
11/10 | 294 | 299 | 293 | 294 | -1.01% | 391,100 | 119億777万 | -1.01% | - | 9.12 |
11/09 | 303 | 305 | 293 | 297 | -2.3% | 505,100 | 120億2928万 | -0.34% | - | 9.21 |
11/08 | 305 | 310 | 300 | 304 | -1.3% | 400,400 | 123億1280万 | +1.67% | - | 9.43 |
11/07 | 302 | 310 | 302 | 308 | +2.33% | 478,000 | 124億7481万 | +3.01% | - | 9.55 |
11/06 | 301 | 305 | 301 | 301 | +0.33% | 222,700 | 121億9129万 | +1.01% | - | 9.33 |
11/02 | 303 | 304 | 297 | 300 | -0.99% | 279,200 | 121億5079万 | +0.67% | - | 9.3 |
11/01 | 307 | 308 | 301 | 303 | +0.66% | 400,000 | 122億7230万 | +2.02% | - | 9.4 |
10/31 | 299 | 310 | 299 | 301 | +1.01% | 548,200 | 121億9129万 | +1.35% | - | 9.33 |
10/30 | 300 | 317 | 295 | 298 | +1.71% | 1,406,900 | 120億6978万 | +0.68% | - | 9.24 |
10/27 | 291 | 297 | 289 | 293 | +1.03% | 342,200 | 118億6727万 | -1.01% | - | 9.09 |
10/26 | 292 | 294 | 289 | 290 | -0.68% | 335,900 | 117億4576万 | -1.69% | - | 8.99 |
10/25 | 295 | 296 | 292 | 292 | 0% | 178,100 | 118億2677万 | -1.02% | - | 9.06 |
10/24 | 299 | 299 | 291 | 292 | -2.01% | 378,600 | 118億2677万 | -1.02% | - | 9.06 |
10/23 | 290 | 300 | 290 | 298 | +2.05% | 425,400 | 120億6978万 | +1.02% | - | 9.24 |
10/20 | 294 | 294 | 292 | 292 | -1.02% | 103,900 | 118億2677万 | -0.68% | - | 9.06 |
10/19 | 295 | 299 | 293 | 295 | +0.68% | 201,800 | 119億4828万 | +0.34% | - | 9.15 |
10/18 | 295 | 296 | 292 | 293 | -1.01% | 115,500 | 118億6727万 | -0.34% | - | 9.09 |
10/17 | 296 | 299 | 293 | 296 | 0% | 186,900 | 119億8878万 | +0.68% | - | 9.18 |
10/16 | 296 | 297 | 294 | 296 | +1.02% | 155,600 | 119億8878万 | +0.68% | - | 9.18 |