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 | 527 | 533 | 521 | 526 | 0% | 1,406,200 | 2437億3576万 | -5.23% | 11.8 | 0.37 |
03/29 | 532 | 537 | 519 | 526 | -0.94% | 1,611,900 | 2437億3576万 | -5.73% | 11.8 | 0.37 |
03/28 | 525 | 531 | 520 | 531 | -0.93% | 1,392,400 | 2460億5264万 | -5.52% | 11.92 | 0.37 |
03/27 | 529 | 540 | 529 | 536 | +2.68% | 1,679,900 | 2483億6952万 | -5.13% | 12.03 | 0.37 |
03/26 | 512 | 522 | 512 | 522 | +0.38% | 1,309,800 | 2418億8226万 | -8.26% | 11.71 | 0.36 |
03/23 | 531 | 531 | 518 | 520 | -3.88% | 1,360,500 | 2409億5550万 | -9.09% | 11.67 | 0.36 |
03/22 | 540 | 544 | 536 | 541 | +0.37% | 1,321,700 | 2506億8640万 | -6.08% | 12.14 | 0.38 |
03/20 | 532 | 544 | 531 | 539 | +0.94% | 1,088,400 | 2497億5965万 | -6.75% | 12.1 | 0.38 |
03/19 | 535 | 540 | 531 | 534 | -0.74% | 913,000 | 2474億4277万 | -8.09% | 11.98 | 0.37 |
03/16 | 534 | 546 | 534 | 538 | +0.37% | 2,064,700 | 2492億9627万 | -7.88% | 12.07 | 0.37 |
03/15 | 547 | 547 | 534 | 536 | -2.37% | 1,168,200 | 2483億6952万 | -8.84% | 12.03 | 0.37 |
03/14 | 547 | 556 | 546 | 549 | -0.18% | 1,252,800 | 2543億9341万 | -7.11% | 12.32 | 0.38 |
03/13 | 554 | 556 | 544 | 550 | -1.43% | 2,141,700 | 2548億5678万 | -7.41% | 12.34 | 0.38 |
03/12 | 551 | 558 | 548 | 558 | +1.82% | 1,201,200 | 2585億6379万 | -6.84% | 12.52 | 0.39 |
03/09 | 561 | 561 | 545 | 548 | -1.26% | 1,721,300 | 2539億3003万 | -9.12% | 12.3 | 0.38 |
03/08 | 565 | 575 | 553 | 555 | -0.89% | 1,432,000 | 2571億7366万 | -8.72% | 12.45 | 0.39 |
03/07 | 567 | 571 | 558 | 560 | -2.44% | 1,332,600 | 2594億9054万 | -8.5% | 12.57 | 0.39 |
03/06 | 575 | 586 | 574 | 574 | +1.06% | 1,003,900 | 2659億7781万 | -6.82% | 12.88 | 0.4 |
03/05 | 562 | 571 | 561 | 568 | -0.35% | 972,500 | 2631億9755万 | -8.39% | 12.75 | 0.4 |
03/02 | 570 | 576 | 566 | 570 | -2.06% | 1,233,400 | 2641億2430万 | -8.65% | 12.79 | 0.4 |
03/01 | 589 | 592 | 580 | 582 | -3% | 1,560,500 | 2696億8481万 | -7.32% | 13.06 | 0.41 |
02/28 | 605 | 608 | 598 | 600 | -1.48% | 1,406,000 | 2780億2558万 | -5.06% | 13.46 | 0.42 |
02/27 | 610 | 611 | 603 | 609 | +0.33% | 813,600 | 2821億9597万 | -4.09% | 13.67 | 0.42 |
02/26 | 604 | 611 | 604 | 607 | +0.83% | 626,200 | 2812億6921万 | -4.86% | 13.62 | 0.42 |
02/23 | 600 | 607 | 597 | 602 | +0.5% | 875,600 | 2789億5233万 | -6.08% | 13.51 | 0.42 |
02/22 | 607 | 610 | 597 | 599 | -1.96% | 974,600 | 2775億6221万 | -6.99% | 13.44 | 0.42 |
02/21 | 622 | 622 | 609 | 611 | -1.45% | 915,600 | 2831億2272万 | -5.71% | 13.71 | 0.43 |
02/20 | 628 | 629 | 616 | 620 | -1.43% | 821,100 | 2872億9310万 | -4.91% | 13.91 | 0.43 |
02/19 | 620 | 634 | 620 | 629 | +2.95% | 904,400 | 2914億6349万 | -3.97% | 14.12 | 0.44 |
02/16 | 614 | 618 | 607 | 611 | +0.49% | 695,700 | 2831億2272万 | -7.14% | 13.71 | 0.43 |
02/15 | 610 | 615 | 604 | 608 | +0.66% | 734,100 | 2817億3259万 | -8.3% | 13.64 | 0.42 |
02/14 | 615 | 618 | 601 | 604 | -0.17% | 1,141,200 | 2798億7909万 | -9.45% | 13.55 | 0.42 |
02/13 | 621 | 623 | 603 | 605 | -1.63% | 1,320,100 | 2803億4246万 | -9.97% | 13.58 | 0.42 |
02/09 | 609 | 618 | 606 | 615 | -1.91% | 1,034,100 | 2849億7622万 | -9.02% | 13.8 | 0.43 |
02/08 | 630 | 634 | 620 | 627 | +0.48% | 1,089,100 | 2905億3673万 | -7.79% | 14.07 | 0.44 |
02/07 | 635 | 653 | 622 | 624 | -0.16% | 1,526,800 | 2891億4661万 | -8.5% | 14 | 0.43 |
02/06 | 637 | 643 | 609 | 625 | -5.3% | 1,642,200 | 2896億998万 | -8.63% | 14.03 | 0.44 |
02/05 | 662 | 668 | 655 | 660 | -1.79% | 1,010,800 | 3058億2814万 | -3.93% | 14.81 | 0.46 |
02/02 | 676 | 679 | 666 | 672 | -0.15% | 1,170,700 | 3113億8865万 | -2.33% | 15.08 | 0.47 |
02/01 | 653 | 675 | 650 | 673 | +3.06% | 2,222,400 | 3118億5203万 | -2.32% | 15.1 | 0.47 |
01/31 | 657 | 669 | 652 | 653 | -0.61% | 1,303,700 | 3025億8451万 | -5.22% | 14.65 | 0.45 |
01/30 | 663 | 664 | 655 | 657 | -1.05% | 1,073,500 | 3044億3801万 | -4.92% | 14.74 | 0.46 |
01/29 | 663 | 670 | 656 | 664 | -0.6% | 1,040,500 | 3076億8164万 | -4.18% | 14.9 | 0.46 |
01/26 | 669 | 677 | 668 | 668 | -0.45% | 982,300 | 3095億3515万 | -3.75% | 14.99 | 0.47 |
01/25 | 678 | 678 | 670 | 671 | -2.04% | 1,939,400 | 3109億2528万 | -3.45% | 15.06 | 0.47 |
01/24 | 683 | 687 | 679 | 685 | -0.15% | 783,400 | 3174億1254万 | -1.58% | 15.37 | 0.48 |
01/23 | 678 | 687 | 675 | 686 | +1.78% | 833,100 | 3178億7592万 | -1.58% | 15.39 | 0.48 |
01/22 | 678 | 678 | 671 | 674 | -0.59% | 805,400 | 3123億1540万 | -3.44% | 15.12 | 0.47 |
01/19 | 693 | 693 | 675 | 678 | -1.6% | 1,011,900 | 3141億6891万 | -2.87% | 15.21 | 0.47 |
01/18 | 700 | 703 | 683 | 689 | -0.14% | 1,485,300 | 3192億6604万 | -1.29% | 15.46 | 0.48 |
01/17 | 695 | 695 | 681 | 690 | -1.85% | 1,118,100 | 3197億2942万 | -1% | 15.48 | 0.48 |
01/16 | 714 | 714 | 701 | 703 | -1.4% | 687,800 | 3257億5331万 | +1.01% | 15.78 | 0.49 |
01/15 | 707 | 714 | 704 | 713 | +0.99% | 815,400 | 3303億8707万 | +2.74% | 16 | 0.5 |
01/12 | 713 | 718 | 700 | 706 | -1.67% | 1,103,000 | 3271億4344万 | +2.02% | 15.84 | 0.49 |
01/11 | 712 | 718 | 704 | 718 | -0.83% | 1,070,600 | 3327億395万 | +3.91% | 16.11 | 0.5 |
01/10 | 718 | 729 | 713 | 724 | +1.54% | 1,189,900 | 3354億8420万 | +5.08% | 16.25 | 0.5 |
01/09 | 715 | 717 | 706 | 713 | -0.14% | 706,400 | 3303億8707万 | +3.94% | 16 | 0.5 |
01/05 | 718 | 720 | 707 | 714 | 0% | 771,700 | 3308億5044万 | +4.39% | 16.02 | 0.5 |
01/04 | 693 | 714 | 692 | 714 | +4.69% | 1,214,800 | 3308億5044万 | +4.85% | 16.02 | 0.5 |
2017 |
12/29 | 679 | 687 | 677 | 682 | +0.59% | 492,300 | 3160億2241万 | +0.44% | 15.3 | 0.48 |
12/28 | 687 | 689 | 676 | 678 | -1.45% | 848,200 | 3141億6891万 | 0% | 15.21 | 0.47 |
12/27 | 687 | 693 | 686 | 688 | 0% | 264,000 | 3188億267万 | +1.62% | 15.44 | 0.48 |
12/26 | 683 | 690 | 682 | 688 | +0.44% | 434,200 | 3188億267万 | +1.78% | 15.44 | 0.48 |
12/25 | 690 | 692 | 683 | 685 | -0.58% | 316,500 | 3174億1254万 | +1.48% | 15.37 | 0.48 |
12/22 | 690 | 698 | 687 | 689 | -0.14% | 712,200 | 3192億6604万 | +2.23% | 15.46 | 0.48 |
12/21 | 702 | 702 | 687 | 690 | -2.13% | 683,600 | 3197億2942万 | +2.53% | 15.48 | 0.48 |
12/20 | 702 | 710 | 693 | 705 | +1% | 915,300 | 3266億8006万 | +4.91% | 15.82 | 0.49 |
12/19 | 708 | 708 | 696 | 698 | -0.71% | 418,400 | 3234億3643万 | +4.02% | 15.66 | 0.49 |
12/18 | 701 | 708 | 699 | 703 | +1.74% | 965,500 | 3257億5331万 | +4.77% | 15.78 | 0.49 |
12/15 | 699 | 699 | 686 | 691 | -1.71% | 1,118,600 | 3201億9280万 | +3.13% | 15.51 | 0.48 |
12/14 | 705 | 705 | 683 | 703 | -0.71% | 952,200 | 3257億5331万 | +4.77% | 15.78 | 0.49 |
12/13 | 695 | 711 | 691 | 708 | +2.91% | 1,680,500 | 3280億7019万 | +5.51% | 15.89 | 0.49 |
12/12 | 677 | 689 | 677 | 688 | +2.23% | 874,300 | 3188億267万 | +2.38% | 15.44 | 0.48 |
12/11 | 666 | 673 | 666 | 673 | +1.97% | 724,500 | 3118億5203万 | 0% | 15.1 | 0.47 |
12/08 | 650 | 662 | 649 | 660 | +0.46% | 1,550,200 | 3058億2814万 | -2.37% | 14.81 | 0.46 |
12/07 | 661 | 665 | 656 | 657 | 0% | 1,416,200 | 3044億3801万 | -3.1% | 14.74 | 0.46 |
12/06 | 668 | 669 | 653 | 657 | -2.52% | 1,340,700 | 3044億3801万 | -3.38% | 14.74 | 0.46 |
12/05 | 660 | 676 | 660 | 674 | +1.51% | 654,500 | 3123億1540万 | -1.32% | 15.12 | 0.47 |
12/04 | 675 | 677 | 662 | 664 | -1.04% | 520,900 | 3076億8164万 | -3.07% | 14.9 | 0.46 |
12/01 | 673 | 676 | 663 | 671 | +1.05% | 928,900 | 3109億2528万 | -2.33% | 15.06 | 0.47 |
11/30 | 656 | 668 | 652 | 664 | +1.68% | 2,116,500 | 3076億8164万 | -3.49% | 14.9 | 0.46 |
11/29 | 656 | 660 | 649 | 653 | +1.08% | 790,100 | 3025億8451万 | -5.36% | 14.65 | 0.45 |
11/28 | 655 | 656 | 645 | 646 | -1.07% | 528,900 | 2993億4088万 | -6.65% | 14.5 | 0.45 |
11/27 | 659 | 661 | 652 | 653 | -0.31% | 521,200 | 3025億8451万 | -5.77% | 14.65 | 0.45 |
11/24 | 656 | 658 | 650 | 655 | -0.76% | 705,600 | 3035億1126万 | -5.76% | 14.7 | 0.46 |
11/22 | 658 | 660 | 653 | 660 | 0% | 899,100 | 3058億2814万 | -5.17% | 14.81 | 0.46 |
11/21 | 666 | 668 | 660 | 660 | -0.6% | 715,300 | 3058億2814万 | -5.44% | 14.81 | 0.46 |
11/20 | 658 | 664 | 656 | 664 | -0.3% | 626,300 | 3076億8164万 | -5.01% | 14.9 | 0.46 |
11/17 | 675 | 675 | 662 | 666 | -0.75% | 999,400 | 3086億840万 | -4.72% | 14.95 | 0.46 |
11/16 | 666 | 676 | 663 | 671 | +1.05% | 1,006,100 | 3109億2528万 | -4.14% | 15.06 | 0.47 |
11/15 | 675 | 680 | 652 | 664 | -2.21% | 1,715,000 | 3076億8164万 | -5.28% | 14.9 | 0.46 |
11/14 | 689 | 690 | 676 | 679 | -0.88% | 754,500 | 3146億3228万 | -3.28% | 15.24 | 0.47 |
11/13 | 692 | 692 | 682 | 685 | -1.3% | 677,700 | 3174億1254万 | -2.56% | 15.37 | 0.48 |
11/10 | 697 | 703 | 690 | 694 | -1.7% | 775,800 | 3215億8292万 | -1.28% | 15.57 | 0.48 |
11/09 | 708 | 713 | 699 | 706 | +0.43% | 1,198,400 | 3271億4344万 | +0.43% | 15.84 | 0.49 |
11/08 | 722 | 725 | 698 | 703 | -3.7% | 1,788,700 | 3257億5331万 | +0.14% | 15.78 | 0.49 |
11/07 | 719 | 731 | 717 | 730 | +0.97% | 923,100 | 3382億6446万 | +4.14% | 16.38 | 0.51 |
11/06 | 732 | 736 | 715 | 723 | -1.09% | 1,242,500 | 3350億2083万 | +3.29% | 16.22 | 0.5 |
11/02 | 728 | 736 | 716 | 731 | +1.53% | 903,400 | 3387億2783万 | +4.58% | 16.4 | 0.51 |
11/01 | 720 | 721 | 708 | 720 | +0.42% | 1,106,700 | 3336億3070万 | +3.45% | 16.16 | 0.5 |