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 | 552 | 552 | 544 | 545 | -0.18% | 1,037,700 | 927億6708万 | +1.49% | 42.31 | 0.79 |
03/29 | 547 | 553 | 542 | 546 | +0.55% | 1,151,900 | 929億3730万 | +1.68% | 42.38 | 0.79 |
03/28 | 537 | 544 | 534 | 543 | -1.27% | 1,293,800 | 924億2665万 | +0.93% | 42.15 | 0.78 |
03/27 | 536 | 555 | 535 | 550 | +3.58% | 1,762,600 | 936億1816万 | +2.23% | 42.69 | 0.79 |
03/26 | 521 | 531 | 516 | 531 | +1.34% | 1,669,100 | 903億8408万 | -1.48% | 41.22 | 0.77 |
03/23 | 528 | 528 | 521 | 524 | -2.6% | 1,850,600 | 891億9257万 | -2.96% | 40.68 | 0.76 |
03/22 | 540 | 542 | 532 | 538 | +0.56% | 1,098,700 | 915億7558万 | -0.37% | 41.76 | 0.78 |
03/20 | 530 | 538 | 529 | 535 | +0.38% | 806,700 | 910億6494万 | -0.93% | 41.53 | 0.77 |
03/19 | 532 | 538 | 530 | 533 | -0.37% | 1,219,700 | 907億2451万 | -1.3% | 41.37 | 0.77 |
03/16 | 537 | 540 | 534 | 535 | -0.19% | 1,015,900 | 910億6494万 | -1.11% | 41.53 | 0.77 |
03/15 | 538 | 539 | 529 | 536 | -0.56% | 1,135,600 | 912億3515万 | -1.11% | 41.61 | 0.77 |
03/14 | 544 | 548 | 538 | 539 | -1.28% | 1,243,700 | 917億4580万 | -0.74% | 41.84 | 0.78 |
03/13 | 543 | 546 | 541 | 546 | -0.18% | 831,400 | 929億3730万 | +0.55% | 42.38 | 0.79 |
03/12 | 539 | 549 | 537 | 547 | +3.01% | 1,455,100 | 931億751万 | +0.55% | 42.46 | 0.79 |
03/09 | 533 | 538 | 527 | 531 | +0.95% | 1,588,100 | 903億8408万 | -2.57% | 41.22 | 0.77 |
03/08 | 527 | 529 | 524 | 526 | +0.57% | 1,182,500 | 895億3300万 | -4.01% | 40.83 | 0.76 |
03/07 | 522 | 525 | 517 | 523 | -0.38% | 2,426,300 | 890億2236万 | -5.08% | 40.6 | 0.75 |
03/06 | 529 | 535 | 523 | 525 | 0% | 1,651,600 | 893億6279万 | -5.23% | 40.75 | 0.76 |
03/05 | 527 | 528 | 521 | 525 | -0.76% | 2,050,600 | 893億6279万 | -5.75% | 40.75 | 0.76 |
03/02 | 532 | 536 | 528 | 529 | -2.22% | 2,313,300 | 900億4365万 | -5.54% | 41.06 | 0.76 |
03/01 | 545 | 545 | 536 | 541 | -0.18% | 1,552,400 | 920億8623万 | -3.91% | 42 | 0.78 |
02/28 | 545 | 548 | 541 | 542 | -1.09% | 2,518,100 | 922億5644万 | -4.24% | 42.07 | 0.78 |
02/27 | 550 | 555 | 545 | 548 | +0.92% | 2,146,100 | 932億7773万 | -3.69% | 42.54 | 0.79 |
02/26 | 555 | 557 | 543 | 543 | -1.09% | 1,904,200 | 924億2665万 | -4.9% | 42.15 | 0.78 |
02/23 | 551 | 552 | 547 | 549 | 0% | 1,682,900 | 934億4794万 | -4.36% | 42.62 | 0.79 |
02/22 | 550 | 554 | 547 | 549 | -0.72% | 2,231,000 | 934億4794万 | -4.69% | 42.62 | 0.79 |
02/21 | 559 | 564 | 551 | 553 | -1.25% | 2,133,000 | 941億2880万 | -4.33% | 42.93 | 0.8 |
02/20 | 563 | 564 | 555 | 560 | -0.53% | 1,311,400 | 953億2031万 | -3.61% | 43.47 | 0.81 |
02/19 | 554 | 567 | 553 | 563 | +2.74% | 1,659,000 | 958億3095万 | -3.43% | 43.7 | 0.81 |
02/16 | 546 | 551 | 541 | 548 | +1.48% | 1,663,400 | 932億7773万 | -6.32% | 42.54 | 0.79 |
02/15 | 547 | 548 | 538 | 540 | +0.56% | 2,296,900 | 919億1601万 | -8.16% | 41.92 | 0.78 |
02/14 | 547 | 550 | 535 | 537 | -1.29% | 2,737,300 | 914億537万 | -9.14% | 41.69 | 0.77 |
02/13 | 556 | 558 | 542 | 544 | -1.27% | 2,806,800 | 925億9687万 | -8.57% | 42.23 | 0.78 |
02/09 | 544 | 551 | 541 | 551 | -1.08% | 2,577,000 | 937億8837万 | -7.71% | 42.77 | 0.79 |
02/08 | 556 | 562 | 551 | 557 | +0.72% | 2,603,200 | 948億966万 | -7.01% | 43.24 | 0.8 |
02/07 | 565 | 567 | 552 | 553 | +0.91% | 3,444,200 | 941億2880万 | -7.99% | 42.93 | 0.8 |
02/06 | 548 | 553 | 537 | 548 | -2.84% | 4,257,600 | 932億7773万 | -8.97% | 42.54 | 0.79 |
02/05 | 553 | 568 | 548 | 564 | -4.08% | 5,565,800 | 960億117万 | -6.47% | 43.78 | 0.81 |
02/02 | 595 | 597 | 586 | 588 | -0.84% | 1,501,100 | 1000億8632万 | -2.65% | 45.64 | 0.85 |
02/01 | 592 | 598 | 587 | 593 | +0.34% | 1,509,600 | 1009億3740万 | -1.66% | 46.03 | 0.85 |
01/31 | 592 | 598 | 591 | 591 | -1.01% | 1,625,700 | 1005億9697万 | -1.99% | 45.88 | 0.85 |
01/30 | 604 | 604 | 594 | 597 | -1.32% | 1,235,500 | 1016億1826万 | -0.83% | 46.34 | 0.86 |
01/29 | 601 | 607 | 597 | 605 | +0.17% | 1,101,600 | 1029億7998万 | +0.67% | 46.96 | 0.87 |
01/26 | 606 | 611 | 602 | 604 | -0.33% | 1,012,100 | 1028億976万 | +0.67% | 46.89 | 0.87 |
01/25 | 610 | 610 | 604 | 606 | -1.14% | 949,600 | 1031億5019万 | +1.34% | 47.04 | 0.87 |
01/24 | 620 | 623 | 610 | 613 | -0.81% | 1,455,000 | 1043億4169万 | +2.68% | 47.58 | 0.88 |
01/23 | 609 | 620 | 609 | 618 | +0.82% | 1,377,300 | 1051億9277万 | +3.87% | 47.97 | 0.89 |
01/22 | 607 | 613 | 604 | 613 | +0.99% | 1,132,200 | 1043億4169万 | +3.37% | 47.58 | 0.88 |
01/19 | 598 | 609 | 598 | 607 | +1.17% | 1,341,600 | 1033億2040万 | +2.53% | 47.12 | 0.88 |
01/18 | 610 | 615 | 598 | 600 | -1.32% | 1,431,700 | 1021億2890万 | +1.52% | 46.58 | 0.87 |
01/17 | 609 | 612 | 602 | 608 | -0.49% | 1,269,100 | 1034億9062万 | +3.05% | 47.2 | 0.88 |
01/16 | 616 | 619 | 609 | 611 | -1.45% | 1,191,000 | 1040億126万 | +3.91% | 47.43 | 0.88 |
01/15 | 618 | 625 | 614 | 620 | +0.16% | 1,435,800 | 1055億3320万 | +5.8% | 48.13 | 0.89 |
01/12 | 622 | 623 | 617 | 619 | -0.32% | 1,201,200 | 1053億6298万 | +5.99% | 48.05 | 0.89 |
01/11 | 616 | 628 | 616 | 621 | +0.49% | 2,077,700 | 1057億341万 | +6.7% | 48.21 | 0.9 |
01/10 | 616 | 625 | 614 | 618 | +0.32% | 2,110,600 | 1051億9277万 | +6.55% | 47.97 | 0.89 |
01/09 | 615 | 622 | 613 | 616 | +0.82% | 1,595,100 | 1048億5234万 | +6.39% | 47.82 | 0.89 |
01/05 | 605 | 617 | 603 | 611 | +2% | 2,404,100 | 1040億126万 | +5.89% | 47.43 | 0.88 |
01/04 | 601 | 603 | 596 | 599 | +1.01% | 1,607,500 | 1019億5869万 | +3.99% | 46.5 | 0.86 |
2017 |
12/29 | 588 | 597 | 586 | 593 | +1.37% | 1,353,000 | 1009億3740万 | +3.13% | 46.04 | 0.86 |
12/28 | 582 | 590 | 580 | 585 | +0.86% | 1,284,700 | 995億7568万 | +1.74% | 45.42 | 0.84 |
12/27 | 571 | 583 | 571 | 580 | +1.22% | 1,057,300 | 987億2460万 | +0.87% | 45.03 | 0.84 |
12/26 | 577 | 581 | 572 | 573 | -0.52% | 823,600 | 975億3310万 | -0.35% | 44.49 | 0.83 |
12/25 | 583 | 584 | 573 | 576 | -1.03% | 1,323,500 | 980億4374万 | 0% | 44.72 | 0.83 |
12/22 | 582 | 589 | 580 | 582 | -0.17% | 1,691,000 | 990億6503万 | +0.87% | 45.18 | 0.84 |
12/21 | 572 | 585 | 571 | 583 | +1.92% | 2,183,100 | 992億3525万 | +1.04% | 45.26 | 0.84 |
12/20 | 565 | 573 | 565 | 572 | +0.88% | 945,100 | 973億6289万 | -1.04% | 44.41 | 0.82 |
12/19 | 568 | 571 | 565 | 567 | 0% | 952,600 | 965億1181万 | -2.07% | 44.02 | 0.82 |
12/18 | 575 | 576 | 566 | 567 | +0.35% | 1,201,500 | 965億1181万 | -2.41% | 44.02 | 0.82 |
12/15 | 566 | 569 | 561 | 565 | -0.7% | 1,638,000 | 961億7138万 | -3.09% | 43.86 | 0.81 |
12/14 | 573 | 574 | 566 | 569 | -0.7% | 1,369,300 | 968億5224万 | -2.9% | 44.18 | 0.82 |
12/13 | 576 | 581 | 570 | 573 | -0.87% | 1,515,500 | 975億3310万 | -2.72% | 44.49 | 0.83 |
12/12 | 585 | 589 | 575 | 578 | -1.03% | 1,800,400 | 983億8417万 | -2.2% | 44.87 | 0.83 |
12/11 | 579 | 585 | 577 | 584 | +1.74% | 1,955,900 | 994億546万 | -1.35% | 45.34 | 0.84 |
12/08 | 570 | 574 | 567 | 574 | +1.59% | 2,081,200 | 977億331万 | -3.04% | 44.56 | 0.83 |
12/07 | 569 | 572 | 564 | 565 | -0.35% | 1,623,600 | 961億7138万 | -4.72% | 43.86 | 0.81 |
12/06 | 565 | 568 | 561 | 567 | +0.53% | 1,724,500 | 965億1181万 | -4.55% | 44.02 | 0.82 |
12/05 | 563 | 565 | 560 | 564 | -0.35% | 1,593,700 | 960億117万 | -5.37% | 43.79 | 0.81 |
12/04 | 576 | 576 | 564 | 566 | -2.25% | 2,237,400 | 963億4160万 | -5.19% | 43.94 | 0.82 |
12/01 | 584 | 587 | 578 | 579 | -0.52% | 1,626,700 | 985億5439万 | -3.34% | 44.95 | 0.83 |
11/30 | 577 | 583 | 572 | 582 | +1.57% | 2,093,300 | 990億6503万 | -2.84% | 45.18 | 0.84 |
11/29 | 577 | 579 | 571 | 573 | +0.17% | 910,800 | 975億3310万 | -4.5% | 44.49 | 0.83 |
11/28 | 580 | 582 | 569 | 572 | -1.55% | 1,522,800 | 973億6289万 | -4.83% | 44.41 | 0.82 |
11/27 | 586 | 591 | 580 | 581 | -0.85% | 1,099,700 | 988億9482万 | -3.33% | 45.11 | 0.84 |
11/24 | 588 | 588 | 580 | 586 | -0.51% | 1,158,100 | 997億4589万 | -2.66% | 45.5 | 0.84 |
11/22 | 590 | 595 | 587 | 589 | -0.17% | 1,884,200 | 1002億5654万 | -2.16% | 45.73 | 0.85 |
11/21 | 592 | 598 | 586 | 590 | -0.17% | 1,439,700 | 1004億2675万 | -1.99% | 45.81 | 0.85 |
11/20 | 594 | 595 | 587 | 591 | -1.5% | 1,542,400 | 1005億9697万 | -1.66% | 45.88 | 0.85 |
11/17 | 607 | 610 | 596 | 600 | +0.17% | 1,751,800 | 1021億2890万 | -0.17% | 46.58 | 0.87 |
11/16 | 592 | 600 | 590 | 599 | +1.01% | 1,654,900 | 1019億5869万 | -0.33% | 46.5 | 0.86 |
11/15 | 601 | 602 | 582 | 593 | -2.15% | 2,512,900 | 1009億3740万 | -1.17% | 46.04 | 0.86 |
11/14 | 602 | 606 | 598 | 606 | -0.33% | 2,410,200 | 1031億5019万 | +1% | 47.05 | 0.87 |
11/13 | 624 | 624 | 607 | 608 | -2.56% | 1,751,300 | 1034億9062万 | +1.33% | 47.2 | 0.88 |
11/10 | 630 | 636 | 620 | 624 | -2.35% | 2,268,600 | 1062億1406万 | +4% | 48.45 | 0.9 |
11/09 | 634 | 653 | 629 | 639 | +1.11% | 4,062,400 | 1087億6728万 | +6.68% | 49.61 | 0.92 |
11/08 | 630 | 635 | 624 | 632 | +0.8% | 3,302,800 | 1075億7578万 | +5.86% | 49.07 | 0.91 |
11/07 | 617 | 635 | 616 | 627 | +1.62% | 3,798,100 | 1067億2470万 | +5.38% | 48.68 | 0.9 |
11/06 | 590 | 620 | 589 | 617 | +8.25% | 5,314,600 | 1050億2255万 | +3.87% | 47.9 | 0.89 |
11/02 | 601 | 604 | 557 | 570 | -4.68% | 4,530,000 | 970億2246万 | -3.88% | 44.25 | 0.82 |
11/01 | 600 | 602 | 598 | 598 | +0.34% | 1,417,800 | 1017億8847万 | +0.67% | 46.43 | 0.86 |