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 | 10/1, 株式併合 10→1 |
2018 |
03/30 | 440 | 440 | 430 | 440 | +2.33% | 3,949,700 | 127億2995万 | -2.65% | 50.91 | 15.37 |
03/29 | 440 | 440 | 430 | 430 | -2.27% | 3,136,900 | 124億4063万 | -4.87% | 49.76 | 15.02 |
03/28 | 440 | 440 | 430 | 440 | +2.33% | 1,982,600 | 127億2995万 | -2.87% | 50.91 | 15.37 |
03/27 | 440 | 440 | 430 | 430 | -2.27% | 1,901,600 | 124億4063万 | -5.08% | 49.76 | 15.02 |
03/26 | 440 | 440 | 430 | 440 | 0% | 2,170,900 | 127億2995万 | -3.08% | 50.91 | 15.37 |
03/23 | 450 | 450 | 440 | 440 | -2.22% | 2,466,100 | 127億2995万 | -3.3% | 50.91 | 15.37 |
03/22 | 460 | 460 | 450 | 450 | +2.27% | 3,640,800 | 130億1927万 | -1.1% | 52.07 | 15.72 |
03/20 | 450 | 460 | 440 | 440 | -2.22% | 3,114,100 | 127億2995万 | -3.3% | 50.91 | 15.37 |
03/19 | 460 | 470 | 450 | 450 | -2.17% | 3,786,000 | 130億1927万 | -1.1% | 52.07 | 15.72 |
03/16 | 460 | 470 | 460 | 460 | 0% | 2,712,300 | 133億858万 | +1.32% | 53.23 | 16.06 |
03/15 | 460 | 470 | 460 | 460 | 0% | 2,634,200 | 133億858万 | +1.32% | 53.23 | 16.06 |
03/14 | 460 | 470 | 460 | 460 | -2.13% | 2,735,000 | 133億858万 | +1.55% | 53.23 | 16.06 |
03/13 | 460 | 470 | 460 | 470 | 0% | 4,112,400 | 135億9790万 | +3.98% | 54.38 | 16.41 |
03/12 | 460 | 470 | 460 | 470 | +4.44% | 4,833,000 | 135億9790万 | +3.98% | 54.38 | 16.41 |
03/09 | 440 | 460 | 440 | 450 | 0% | 2,434,600 | 130億1927万 | -0.22% | 52.07 | 15.72 |
03/08 | 450 | 460 | 440 | 450 | 0% | 2,685,100 | 130億1927万 | -0.22% | 52.07 | 15.72 |
03/07 | 460 | 460 | 450 | 450 | 0% | 3,490,400 | 130億1927万 | -0.22% | 52.07 | 15.72 |
03/06 | 450 | 460 | 450 | 450 | 0% | 2,821,900 | 130億1927万 | -0.22% | 52.07 | 15.72 |
03/05 | 460 | 460 | 450 | 450 | 0% | 4,188,200 | 130億1927万 | -0.22% | 52.07 | 15.72 |
03/02 | 460 | 460 | 450 | 450 | -4.26% | 5,332,200 | 130億1927万 | -0.22% | 52.07 | 15.72 |
03/01 | 460 | 470 | 460 | 470 | 0% | 4,424,500 | 135億9790万 | +3.98% | 54.38 | 16.41 |
02/28 | 460 | 470 | 460 | 470 | +2.17% | 2,486,300 | 135億9790万 | +3.98% | 54.38 | 16.41 |
02/27 | 460 | 470 | 460 | 460 | 0% | 4,511,100 | 133億858万 | +1.77% | 53.23 | 16.06 |
02/26 | 460 | 460 | 450 | 460 | +2.22% | 4,074,800 | 133億858万 | +1.77% | 53.23 | 16.06 |
02/23 | 440 | 450 | 440 | 450 | 0% | 4,277,700 | 130億1927万 | -0.44% | 52.07 | 15.72 |
02/22 | 460 | 460 | 450 | 450 | 0% | 4,489,200 | 130億1927万 | -0.44% | 52.07 | 15.72 |
02/21 | 440 | 460 | 440 | 450 | 0% | 4,433,200 | 130億1927万 | -0.66% | 52.07 | 15.72 |
02/20 | 450 | 460 | 450 | 450 | -2.17% | 4,522,100 | 130億1927万 | -0.88% | 52.07 | 15.72 |
02/19 | 450 | 460 | 450 | 460 | +2.22% | 5,288,000 | 133億858万 | +1.32% | 53.23 | 16.06 |
02/16 | 440 | 460 | 440 | 450 | 0% | 4,389,400 | 130億1927万 | -0.88% | 52.07 | 15.72 |
02/15 | 440 | 450 | 430 | 450 | +2.27% | 3,244,300 | 130億1927万 | -1.1% | 52.07 | 15.72 |
02/14 | 440 | 440 | 430 | 440 | -2.22% | 2,835,600 | 127億2995万 | -3.51% | 50.91 | 15.37 |
02/13 | 440 | 450 | 430 | 450 | +4.65% | 3,229,300 | 130億1927万 | -1.32% | 52.07 | 15.72 |
02/09 | 440 | 450 | 430 | 430 | -2.27% | 4,655,000 | 124億4063万 | -5.7% | 49.76 | 15.02 |
02/08 | 450 | 460 | 440 | 440 | -2.22% | 4,611,700 | 127億2995万 | -3.93% | 50.91 | 15.37 |
02/07 | 450 | 450 | 440 | 450 | +2.27% | 3,874,100 | 130億1927万 | -1.75% | 52.07 | 15.72 |
02/06 | 440 | 450 | 430 | 440 | -2.22% | 4,724,700 | 127億2995万 | -3.93% | 50.91 | 15.37 |
02/05 | 450 | 460 | 450 | 450 | 0% | 5,624,200 | 130億1927万 | -1.75% | 52.07 | 15.72 |
02/02 | 460 | 460 | 450 | 450 | 0% | 5,541,500 | 130億1927万 | -1.53% | 52.07 | 15.72 |
02/01 | 450 | 460 | 450 | 450 | 0% | 5,649,800 | 130億1927万 | -1.53% | 52.07 | 15.72 |
01/31 | 460 | 460 | 450 | 450 | 0% | 5,414,700 | 130億1927万 | -1.53% | 52.07 | 15.72 |
01/30 | 460 | 460 | 450 | 450 | -2.17% | 6,322,000 | 130億1927万 | -1.75% | 52.07 | 15.72 |
01/29 | 460 | 470 | 450 | 460 | +2.22% | 5,988,300 | 133億858万 | +0.44% | 53.23 | 16.06 |
01/26 | 460 | 460 | 450 | 450 | -2.17% | 6,307,900 | 130億1927万 | -1.75% | 52.07 | 15.72 |
01/25 | 460 | 460 | 450 | 460 | -2.13% | 7,914,500 | 133億858万 | +0.44% | 53.23 | 16.06 |
01/24 | 460 | 470 | 460 | 470 | 0% | 6,254,300 | 135億9790万 | +2.62% | 54.38 | 16.41 |
01/23 | 460 | 470 | 460 | 470 | +2.17% | 6,618,300 | 135億9790万 | +2.84% | 54.38 | 16.41 |
01/22 | 460 | 460 | 450 | 460 | 0% | 5,804,000 | 133億858万 | +0.66% | 53.23 | 16.06 |
01/19 | 470 | 470 | 460 | 460 | 0% | 6,928,900 | 133億858万 | +0.66% | 53.23 | 16.06 |
01/18 | 460 | 470 | 460 | 460 | -2.13% | 5,681,700 | 133億858万 | +0.44% | 53.23 | 16.06 |
01/17 | 460 | 470 | 460 | 470 | 0% | 6,230,100 | 135億9790万 | +2.62% | 54.38 | 16.41 |
01/16 | 460 | 470 | 460 | 470 | 0% | 6,714,700 | 135億9790万 | +2.84% | 54.38 | 16.41 |
01/15 | 470 | 470 | 460 | 470 | +2.17% | 6,107,000 | 135億9790万 | +3.07% | 54.38 | 16.41 |
01/12 | 460 | 470 | 460 | 460 | -2.13% | 5,933,100 | 133億858万 | +0.88% | 53.23 | 16.06 |
01/11 | 460 | 470 | 450 | 470 | +2.17% | 6,754,000 | 135億9790万 | +3.07% | 54.38 | 16.41 |
01/10 | 450 | 460 | 450 | 460 | +2.22% | 7,354,400 | 133億858万 | +0.88% | 53.23 | 16.06 |
01/09 | 450 | 460 | 450 | 450 | -2.17% | 6,636,200 | 130億1927万 | -1.32% | 52.07 | 15.72 |
01/05 | 460 | 460 | 450 | 460 | 0% | 5,577,100 | 133億858万 | +0.44% | 53.23 | 16.06 |
01/04 | 450 | 460 | 440 | 460 | +4.55% | 4,684,300 | 133億858万 | +0.44% | 53.23 | 16.06 |
2017 |
12/29 | 440 | 450 | 440 | 440 | -2.22% | 4,138,200 | 127億2995万 | -3.93% | 50.91 | 15.37 |
12/28 | 450 | 450 | 440 | 450 | +2.27% | 4,155,700 | 130億1927万 | -1.96% | 52.07 | 15.72 |
12/27 | 440 | 450 | 440 | 440 | 0% | 4,560,200 | 127億2995万 | -4.35% | 50.91 | 15.37 |
12/26 | 440 | 450 | 440 | 440 | -2.22% | 6,741,500 | 127億2995万 | -4.35% | 50.91 | 15.37 |
12/25 | 460 | 460 | 440 | 450 | 0% | 8,209,500 | 130億1927万 | -2.39% | 52.07 | 15.72 |
12/22 | 460 | 460 | 450 | 450 | -2.17% | 7,834,600 | 130億1927万 | -2.39% | 52.07 | 15.72 |
12/21 | 450 | 460 | 450 | 460 | +2.22% | 8,526,700 | 133億858万 | -0.22% | 53.23 | 16.06 |
12/20 | 450 | 460 | 450 | 450 | -2.17% | 7,482,800 | 130億1927万 | -2.39% | 52.07 | 15.72 |
12/19 | 460 | 470 | 450 | 460 | 0% | 8,901,900 | 133億858万 | -0.22% | 53.23 | 16.06 |
12/18 | 460 | 460 | 450 | 460 | 0% | 7,090,400 | 133億858万 | -0.22% | 53.23 | 16.06 |
12/15 | 460 | 460 | 450 | 460 | +2.22% | 7,188,300 | 133億858万 | -0.22% | 53.23 | 16.06 |
12/14 | 460 | 460 | 450 | 450 | -2.17% | 7,621,400 | 130億1927万 | -2.39% | 52.07 | 15.72 |
12/13 | 460 | 470 | 450 | 460 | -2.13% | 7,821,400 | 133億858万 | -0.22% | 53.23 | 16.06 |
12/12 | 460 | 470 | 460 | 470 | 0% | 8,082,000 | 135億9790万 | +2.17% | 54.38 | 16.41 |
12/11 | 460 | 470 | 450 | 470 | +2.17% | 7,054,900 | 135億9790万 | +2.17% | 54.38 | 16.41 |
12/08 | 460 | 460 | 450 | 460 | +2.22% | 7,247,900 | 133億858万 | +0.22% | 53.23 | 16.06 |
12/07 | 450 | 460 | 450 | 450 | 0% | 6,016,700 | 130億1927万 | -1.96% | 52.07 | 15.72 |
12/06 | 460 | 470 | 450 | 450 | -2.17% | 5,808,000 | 130億1927万 | -1.96% | 52.07 | 15.72 |
12/05 | 470 | 470 | 460 | 460 | -2.13% | 6,427,800 | 133億858万 | 0% | 53.23 | 16.06 |
12/04 | 470 | 480 | 470 | 470 | 0% | 7,247,500 | 135億9790万 | +2.4% | 54.38 | 16.41 |
12/01 | 480 | 480 | 470 | 470 | 0% | 7,609,200 | 135億9790万 | +2.62% | 54.38 | 16.41 |
11/30 | 480 | 480 | 470 | 470 | -2.08% | 6,455,400 | 135億9790万 | +2.62% | 54.38 | 16.41 |
11/29 | 470 | 480 | 470 | 480 | 0% | 8,689,700 | 138億8722万 | +5.03% | 55.54 | 16.76 |
11/28 | 460 | 490 | 460 | 480 | +4.35% | 8,678,000 | 138億8722万 | +5.26% | 55.54 | 16.76 |
11/27 | 470 | 470 | 460 | 460 | 0% | 7,329,200 | 133億858万 | +1.32% | 53.23 | 16.06 |
11/24 | 460 | 470 | 460 | 460 | 0% | 8,854,700 | 133億858万 | +1.32% | 53.23 | 16.06 |
11/22 | 450 | 460 | 450 | 460 | 0% | 8,861,300 | 133億858万 | +1.32% | 53.23 | 16.06 |
11/21 | 450 | 460 | 450 | 460 | +2.22% | 11,113,600 | 133億858万 | +1.32% | 53.23 | 16.06 |
11/20 | 460 | 460 | 450 | 450 | -2.17% | 10,624,700 | 130億1927万 | -1.1% | 52.07 | 15.72 |
11/17 | 460 | 460 | 450 | 460 | +2.22% | 7,775,100 | 133億858万 | +1.1% | 53.23 | 16.06 |
11/16 | 450 | 460 | 450 | 450 | 0% | 10,862,300 | 130億1927万 | -1.32% | 52.07 | 15.72 |
11/15 | 460 | 460 | 450 | 450 | -2.17% | 8,832,500 | 130億1927万 | -1.32% | 52.07 | 15.72 |
11/14 | 460 | 460 | 450 | 460 | 0% | 7,075,900 | 133億858万 | +0.66% | 53.23 | 16.06 |
11/13 | 450 | 460 | 450 | 460 | +2.22% | 7,722,300 | 133億858万 | +0.88% | 53.23 | 16.06 |
11/10 | 460 | 460 | 450 | 450 | -2.17% | 7,599,300 | 130億1927万 | -1.32% | 52.07 | 15.72 |
11/09 | 460 | 460 | 440 | 460 | +2.22% | 8,564,600 | 133億858万 | +0.88% | 53.23 | 16.06 |
11/08 | 450 | 460 | 450 | 450 | 0% | 6,865,000 | 130億1927万 | -1.1% | 52.07 | 15.72 |
11/07 | 460 | 460 | 450 | 450 | -2.17% | 6,444,900 | 130億1927万 | -0.88% | 52.07 | 15.72 |
11/06 | 450 | 460 | 450 | 460 | +2.22% | 6,192,900 | 133億858万 | +1.32% | 53.23 | 16.06 |
11/02 | 460 | 460 | 450 | 450 | -2.17% | 8,243,700 | 130億1927万 | -0.66% | 52.07 | 15.72 |
11/01 | 460 | 460 | 450 | 460 | +2.22% | 6,723,700 | 133億858万 | +1.77% | 53.23 | 16.06 |