株価チャート
2017/10/31~2018/03/29
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 |
03/29 | 437 | 438 | 422 | 436 | +0.93% | 225,700 | 227億9366万 | -11.74% | 9.39 | 1.48 |
03/28 | 432 | 437 | 428 | 432 | -3.36% | 109,100 | 225億8455万 | -13.08% | 9.3 | 1.46 |
03/27 | 449 | 452 | 441 | 447 | +1.36% | 186,400 | 233億6873万 | -10.6% | 9.63 | 1.51 |
03/26 | 439 | 442 | 417 | 441 | -0.45% | 244,900 | 230億5506万 | -12.15% | 9.5 | 1.49 |
03/23 | 449 | 453 | 438 | 443 | -4.32% | 224,200 | 231億5961万 | -12.1% | 9.54 | 1.5 |
03/22 | 466 | 467 | 454 | 463 | -0.86% | 230,700 | 242億520万 | -8.32% | 9.97 | 1.57 |
03/20 | 475 | 478 | 465 | 467 | -2.91% | 207,900 | 244億1431万 | -7.16% | 10.06 | 1.58 |
03/19 | 491 | 493 | 480 | 481 | -2.43% | 184,200 | 251億4622万 | -3.99% | 10.36 | 1.63 |
03/16 | 501 | 503 | 491 | 493 | -2.38% | 146,300 | 257億7357万 | -0.8% | 10.62 | 1.67 |
03/15 | 505 | 508 | 495 | 505 | -0.2% | 145,900 | 264億92万 | +2.23% | 10.88 | 1.71 |
03/14 | 508 | 514 | 505 | 506 | -1.75% | 99,700 | 264億5319万 | +3.27% | 10.9 | 1.71 |
03/13 | 493 | 515 | 492 | 515 | +3.62% | 168,200 | 269億2371万 | +5.97% | 11.09 | 1.74 |
03/12 | 507 | 512 | 489 | 497 | -0.4% | 198,400 | 259億8268万 | +2.69% | 10.7 | 1.68 |
03/09 | 497 | 509 | 488 | 499 | +1.22% | 156,900 | 260億8724万 | +3.31% | 10.75 | 1.69 |
03/08 | 500 | 510 | 491 | 493 | -1.4% | 148,000 | 257億7357万 | +2.28% | 10.62 | 1.67 |
03/07 | 510 | 514 | 500 | 500 | -2.72% | 93,500 | 261億3952万 | +3.73% | 10.77 | 1.69 |
03/06 | 501 | 524 | 498 | 514 | +5.76% | 208,100 | 268億7143万 | +6.86% | 11.07 | 1.74 |
03/05 | 523 | 527 | 480 | 486 | -7.43% | 358,000 | 254億761万 | +1.04% | 10.47 | 1.64 |
03/02 | 518 | 532 | 510 | 525 | -2.23% | 274,600 | 274億4650万 | +9.15% | 11.31 | 1.78 |
03/01 | 544 | 550 | 536 | 537 | -2.54% | 215,300 | 280億7385万 | +11.64% | 11.57 | 1.82 |
02/28 | 522 | 557 | 522 | 551 | +3.96% | 677,000 | 288億575万 | +15.03% | 11.87 | 1.86 |
02/27 | 534 | 538 | 526 | 530 | +0.19% | 194,200 | 277億789万 | +11.34% | 11.41 | 1.79 |
02/26 | 534 | 545 | 524 | 529 | +0.76% | 335,400 | 276億5561万 | +11.6% | 11.39 | 1.79 |
02/23 | 538 | 542 | 524 | 525 | -1.87% | 443,500 | 274億4650万 | +11.23% | 11.31 | 1.78 |
02/22 | 516 | 540 | 495 | 535 | +4.29% | 824,600 | 279億6929万 | +13.83% | 11.52 | 1.81 |
02/21 | 514 | 526 | 507 | 513 | -0.39% | 447,000 | 268億1915万 | +9.85% | 11.05 | 1.74 |
02/20 | 493 | 517 | 492 | 515 | +3.83% | 530,000 | 269億2371万 | +10.52% | 11.09 | 1.74 |
02/19 | 482 | 501 | 476 | 496 | +3.33% | 274,000 | 259億3040万 | +6.67% | 10.68 | 1.68 |
02/16 | 473 | 484 | 461 | 480 | +1.05% | 541,200 | 250億9394万 | +3.23% | 10.34 | 1.62 |
02/15 | 457 | 481 | 437 | 475 | +18.45% | 1,407,900 | 248億3254万 | +2.15% | 10.23 | 1.61 |
02/14 | 412 | 413 | 392 | 401 | -2.67% | 370,200 | 209億6389万 | -13.76% | 8.64 | 1.36 |
02/13 | 414 | 418 | 406 | 412 | +2.23% | 172,300 | 215億3896万 | -11.97% | 8.87 | 1.39 |
02/09 | 393 | 407 | 393 | 403 | -2.18% | 187,400 | 210億6845万 | -14.44% | 8.68 | 1.36 |
02/08 | 410 | 419 | 403 | 412 | +0.98% | 247,300 | 215億3896万 | -13.08% | 8.87 | 1.39 |
02/07 | 440 | 440 | 405 | 408 | 0% | 191,400 | 213億2985万 | -14.47% | 8.79 | 1.38 |
02/06 | 402 | 433 | 391 | 408 | -10.72% | 448,900 | 213億2985万 | -15% | 8.79 | 1.38 |
02/05 | 460 | 464 | 450 | 457 | -3.18% | 250,800 | 238億9152万 | -5.38% | 9.84 | 1.55 |
02/02 | 480 | 483 | 468 | 472 | -2.28% | 217,400 | 246億7571万 | -2.28% | 10.17 | 1.6 |
02/01 | 485 | 495 | 477 | 483 | +0.21% | 158,800 | 252億5078万 | 0% | 10.4 | 1.63 |
01/31 | 475 | 490 | 469 | 482 | -0.21% | 140,000 | 251億9850万 | 0% | 10.38 | 1.63 |
01/30 | 505 | 505 | 481 | 483 | -4.36% | 212,100 | 252億5078万 | +0.21% | 10.4 | 1.63 |
01/29 | 499 | 508 | 498 | 505 | +1.2% | 144,900 | 264億92万 | +4.99% | 10.88 | 1.71 |
01/26 | 502 | 513 | 499 | 499 | -0.99% | 324,700 | 260億8724万 | +4.39% | 10.75 | 1.69 |
01/25 | 491 | 510 | 484 | 504 | +2.65% | 527,800 | 263億4864万 | +5.88% | 10.85 | 1.71 |
01/24 | 480 | 492 | 480 | 491 | +1.87% | 191,400 | 256億6901万 | +3.59% | 10.57 | 1.66 |
01/23 | 477 | 483 | 476 | 482 | +1.05% | 73,800 | 251億9850万 | +2.55% | 10.38 | 1.63 |
01/22 | 478 | 482 | 473 | 477 | -0.21% | 72,400 | 249億3710万 | +2.14% | 10.27 | 1.61 |
01/19 | 471 | 479 | 471 | 478 | +1.27% | 111,600 | 249億8938万 | +3.02% | 10.29 | 1.62 |
01/18 | 483 | 484 | 468 | 472 | -0.63% | 161,800 | 246億7571万 | +2.61% | 10.17 | 1.6 |
01/17 | 487 | 487 | 475 | 475 | -2.86% | 152,500 | 248億3254万 | +3.71% | 10.23 | 1.61 |
01/16 | 496 | 497 | 487 | 489 | -0.41% | 132,400 | 255億6445万 | +7.47% | 10.53 | 1.65 |
01/15 | 491 | 494 | 480 | 491 | 0% | 167,700 | 256億6901万 | +8.87% | 10.57 | 1.66 |
01/12 | 484 | 493 | 482 | 491 | +1.45% | 281,400 | 256億6901万 | +9.6% | 10.57 | 1.66 |
01/11 | 478 | 485 | 470 | 484 | +3.42% | 289,400 | 253億306万 | +8.76% | 10.42 | 1.64 |
01/10 | 476 | 476 | 465 | 468 | -1.68% | 170,000 | 244億6659万 | +5.64% | 10.08 | 1.58 |
01/09 | 480 | 483 | 470 | 476 | -0.83% | 217,300 | 248億8482万 | +7.94% | 10.25 | 1.61 |
01/05 | 487 | 487 | 471 | 480 | -1.44% | 270,100 | 250億9394万 | +9.34% | 10.34 | 1.62 |
01/04 | 495 | 495 | 486 | 487 | +0.21% | 200,600 | 254億5989万 | +11.44% | 10.49 | 1.65 |
2017 |
12/29 | 475 | 491 | 473 | 486 | +2.75% | 264,000 | 254億761万 | +11.72% | 10.47 | 1.64 |
12/28 | 482 | 482 | 471 | 473 | -2.07% | 208,400 | 247億2799万 | +9.24% | 10.19 | 1.6 |
12/27 | 475 | 483 | 475 | 483 | +1.47% | 348,400 | 252億5078万 | +12.06% | 10.4 | 1.63 |
12/26 | 457 | 484 | 454 | 476 | +3.93% | 722,300 | 248億8482万 | +10.96% | 10.25 | 1.61 |
12/25 | 457 | 462 | 448 | 458 | -0.43% | 280,200 | 239億4380万 | +7.01% | 9.86 | 1.55 |
12/22 | 467 | 470 | 460 | 460 | -2.54% | 220,700 | 240億4836万 | +7.98% | 9.91 | 1.56 |
12/21 | 470 | 473 | 462 | 472 | +1.94% | 374,900 | 246億7571万 | +11.32% | 10.17 | 1.6 |
12/20 | 443 | 465 | 440 | 463 | +3.58% | 453,400 | 242億520万 | +9.98% | 9.97 | 1.57 |
12/19 | 446 | 449 | 438 | 447 | +1.13% | 344,400 | 233億6873万 | +6.94% | 9.63 | 1.51 |
12/18 | 445 | 447 | 434 | 442 | +1.14% | 473,000 | 231億734万 | +6.25% | 9.52 | 1.5 |
12/15 | 406 | 439 | 405 | 437 | +9.25% | 935,400 | 228億4594万 | +5.3% | 9.41 | 1.48 |
12/14 | 398 | 402 | 398 | 400 | 0% | 74,000 | 209億1162万 | -3.61% | 8.61 | 1.35 |
12/13 | 405 | 405 | 398 | 400 | -0.25% | 140,300 | 209億1162万 | -4.08% | 8.61 | 1.35 |
12/12 | 398 | 409 | 398 | 401 | +0.75% | 102,700 | 209億6389万 | -4.52% | 8.64 | 1.36 |
12/11 | 405 | 405 | 398 | 398 | -1.24% | 106,900 | 208億706万 | -5.91% | 8.57 | 1.35 |
12/08 | 405 | 406 | 401 | 403 | -0.49% | 109,100 | 210億6845万 | -5.4% | 8.68 | 1.36 |
12/07 | 401 | 408 | 398 | 405 | +0.25% | 155,800 | 211億7301万 | -5.37% | 8.72 | 1.37 |
12/06 | 409 | 413 | 400 | 404 | -1.22% | 122,000 | 211億2073万 | -6.26% | 8.7 | 1.37 |
12/05 | 419 | 420 | 407 | 409 | -3.54% | 201,900 | 213億8213万 | -5.54% | 8.81 | 1.38 |
12/04 | 430 | 431 | 423 | 424 | -0.47% | 137,600 | 221億6631万 | -2.53% | 9.13 | 1.43 |
12/01 | 420 | 427 | 419 | 426 | +0.47% | 112,000 | 222億7087万 | -2.29% | 9.17 | 1.44 |
11/30 | 424 | 427 | 413 | 424 | -1.17% | 148,900 | 221億6631万 | -3.2% | 9.13 | 1.43 |
11/29 | 423 | 429 | 420 | 429 | +1.18% | 107,900 | 224億2771万 | -2.28% | 9.24 | 1.45 |
11/28 | 421 | 427 | 410 | 424 | -0.24% | 219,900 | 221億6631万 | -3.85% | 9.13 | 1.43 |
11/27 | 434 | 439 | 421 | 425 | -1.62% | 213,600 | 222億1859万 | -3.85% | 9.15 | 1.44 |
11/24 | 438 | 438 | 427 | 432 | -0.23% | 148,100 | 225億8455万 | -2.48% | 9.3 | 1.46 |
11/22 | 440 | 443 | 432 | 433 | -0.46% | 186,900 | 226億3682万 | -2.48% | 9.33 | 1.47 |
11/21 | 442 | 444 | 432 | 435 | -0.46% | 157,800 | 227億4138万 | -2.47% | 9.37 | 1.47 |
11/20 | 417 | 437 | 415 | 437 | +2.82% | 297,000 | 228億4594万 | -2.24% | 9.41 | 1.48 |
11/17 | 410 | 426 | 406 | 425 | +5.99% | 415,800 | 222億1859万 | -5.35% | 9.15 | 1.44 |
11/16 | 392 | 404 | 392 | 401 | +2.3% | 190,200 | 209億6389万 | -11.28% | 8.64 | 1.36 |
11/15 | 403 | 403 | 391 | 392 | -2.73% | 465,700 | 204億9338万 | -14.04% | 8.44 | 1.33 |
11/14 | 405 | 407 | 401 | 403 | +0.5% | 248,100 | 210億6845万 | -12.39% | 8.68 | 1.36 |
11/13 | 401 | 404 | 392 | 401 | 0% | 741,500 | 209億6389万 | -13.58% | 8.64 | 1.36 |
11/10 | 430 | 430 | 391 | 401 | -9.68% | 1,424,300 | 209億6389万 | -14.13% | 8.64 | 1.36 |
11/09 | 452 | 453 | 442 | 444 | -1.77% | 341,500 | 232億1189万 | -5.73% | 9.56 | 1.5 |
11/08 | 465 | 467 | 451 | 452 | -3% | 232,500 | 236億3013万 | -4.44% | 9.73 | 1.53 |
11/07 | 483 | 484 | 465 | 466 | -3.52% | 256,700 | 243億6203万 | -1.89% | 10.04 | 1.58 |
11/06 | 476 | 484 | 471 | 483 | +2.99% | 182,200 | 252億5078万 | +1.47% | 10.4 | 1.63 |
11/02 | 467 | 470 | 463 | 469 | +1.3% | 165,100 | 245億1887万 | -1.47% | 10.1 | 1.59 |
11/01 | 470 | 474 | 460 | 463 | -0.22% | 189,000 | 242億520万 | -3.14% | 9.97 | 1.57 |
10/31 | 457 | 468 | 456 | 464 | +1.31% | 104,700 | 242億5747万 | -2.93% | 9.99 | 1.57 |