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 | 960 | 975 | 957 | 975 | +2.09% | 356,200 | 1799億4531万 | -0.91% | 220.5 | 11.07 |
03/29 | 954 | 963 | 951 | 955 | +0.53% | 258,100 | 1762億5412万 | -2.85% | 215.97 | 10.85 |
03/28 | 951 | 965 | 950 | 950 | -3.75% | 1,070,900 | 1753億3133万 | -3.36% | 214.84 | 10.79 |
03/27 | 1,001 | 1,003 | 980 | 987 | -1.4% | 1,428,100 | 1821億6002万 | +0.3% | 223.21 | 11.21 |
03/26 | 1,000 | 1,001 | 991 | 1,001 | -0.2% | 637,100 | 1847億4385万 | +1.83% | 226.38 | 11.37 |
03/23 | 1,000 | 1,007 | 998 | 1,003 | -0.59% | 398,800 | 1851億1297万 | +2.35% | 226.83 | 11.39 |
03/22 | 1,002 | 1,009 | 999 | 1,009 | +0.8% | 301,600 | 1862億2033万 | +3.28% | 228.19 | 11.46 |
03/20 | 1,001 | 1,002 | 997 | 1,001 | -0.2% | 305,100 | 1847億4385万 | +2.67% | 226.38 | 11.37 |
03/19 | 1,006 | 1,013 | 999 | 1,003 | 0% | 371,400 | 1851億1297万 | +3.08% | 226.83 | 11.39 |
03/16 | 994 | 1,003 | 993 | 1,003 | +1.11% | 425,600 | 1851億1297万 | +3.4% | 226.83 | 11.39 |
03/15 | 989 | 993 | 988 | 992 | +0.3% | 128,900 | 1830億8282万 | +2.48% | 224.34 | 11.27 |
03/14 | 987 | 990 | 986 | 989 | +0.3% | 142,800 | 1825億2914万 | +2.49% | 223.66 | 11.23 |
03/13 | 980 | 987 | 980 | 986 | +0.51% | 145,200 | 1819億7546万 | +2.49% | 222.99 | 11.2 |
03/12 | 988 | 988 | 978 | 981 | 0% | 214,900 | 1810億5267万 | +2.19% | 221.85 | 11.14 |
03/09 | 990 | 990 | 978 | 981 | -0.41% | 207,200 | 1810億5267万 | +2.29% | 221.85 | 11.14 |
03/08 | 992 | 994 | 982 | 985 | -0.81% | 302,600 | 1817億9090万 | +2.93% | 222.76 | 11.19 |
03/07 | 986 | 998 | 985 | 993 | +0.91% | 332,500 | 1832億6738万 | +3.87% | 224.57 | 11.28 |
03/06 | 983 | 986 | 980 | 984 | +0.82% | 156,000 | 1816億634万 | +3.04% | 222.53 | 11.17 |
03/05 | 979 | 982 | 973 | 976 | -0.31% | 241,800 | 1801億2987万 | +2.2% | 220.72 | 11.08 |
03/02 | 974 | 980 | 967 | 979 | -0.1% | 256,200 | 1806億8355万 | +2.51% | 221.4 | 11.12 |
03/01 | 978 | 982 | 976 | 980 | -0.31% | 207,000 | 1808億6811万 | +2.51% | 221.63 | 11.13 |
02/28 | 975 | 986 | 975 | 983 | +0.82% | 211,800 | 1814億2178万 | +2.82% | 222.31 | 11.16 |
02/27 | 980 | 983 | 974 | 975 | +0.31% | 181,100 | 1799億4531万 | +1.99% | 220.5 | 11.07 |
02/26 | 965 | 972 | 961 | 972 | +1.67% | 236,900 | 1793億9163万 | +1.57% | 219.82 | 11.04 |
02/23 | 960 | 960 | 951 | 956 | -0.1% | 220,900 | 1764億3868万 | -0.21% | 216.2 | 10.86 |
02/22 | 961 | 963 | 955 | 957 | -0.31% | 160,100 | 1766億2324万 | -0.21% | 216.43 | 10.87 |
02/21 | 959 | 966 | 958 | 960 | +0.1% | 210,200 | 1771億7692万 | 0% | 217.11 | 10.9 |
02/20 | 960 | 961 | 951 | 959 | +0.42% | 150,200 | 1769億9236万 | -0.21% | 216.88 | 10.89 |
02/19 | 948 | 955 | 946 | 955 | +1.38% | 235,500 | 1762億5412万 | -0.73% | 215.97 | 10.85 |
02/16 | 939 | 945 | 938 | 942 | +0.86% | 204,300 | 1738億5485万 | -2.18% | 213.03 | 10.7 |
02/15 | 943 | 945 | 933 | 934 | -0.64% | 240,600 | 1723億7838万 | -3.01% | 211.23 | 10.61 |
02/14 | 950 | 955 | 934 | 940 | -1.26% | 354,200 | 1734億8573万 | -2.49% | 212.58 | 10.68 |
02/13 | 955 | 959 | 948 | 952 | +0.95% | 329,900 | 1757億45万 | -1.35% | 215.3 | 10.81 |
02/09 | 912 | 944 | 910 | 943 | +0.11% | 448,800 | 1740億3941万 | -2.18% | 213.26 | 10.71 |
02/08 | 932 | 942 | 931 | 942 | +2.28% | 305,900 | 1738億5485万 | -2.28% | 213.03 | 10.7 |
02/07 | 942 | 949 | 919 | 921 | +1.77% | 554,700 | 1699億7911万 | -4.46% | 208.29 | 10.46 |
02/06 | 898 | 910 | 885 | 905 | -3.83% | 1,133,900 | 1670億2616万 | -6.22% | 204.67 | 10.28 |
02/05 | 935 | 942 | 933 | 941 | -1.16% | 329,900 | 1736億7029万 | -2.59% | 212.81 | 10.69 |
02/02 | 933 | 953 | 932 | 952 | +2.04% | 328,200 | 1757億45万 | -1.45% | 215.3 | 10.81 |
02/01 | 947 | 962 | 926 | 933 | -2.71% | 938,700 | 1721億9382万 | -3.42% | 211 | 10.6 |
01/31 | 964 | 966 | 955 | 959 | -1.44% | 389,000 | 1769億9236万 | -0.72% | 216.88 | 10.89 |
01/30 | 983 | 988 | 968 | 973 | -1.32% | 434,700 | 1795億7619万 | +0.83% | 220.05 | 11.05 |
01/29 | 986 | 991 | 983 | 986 | +0.31% | 194,200 | 1819億7546万 | +2.39% | 222.99 | 11.2 |
01/26 | 985 | 989 | 983 | 983 | -0.3% | 160,000 | 1814億2178万 | +2.4% | 222.31 | 11.16 |
01/25 | 991 | 992 | 985 | 986 | -0.5% | 200,800 | 1819億7546万 | +2.92% | 222.99 | 11.2 |
01/24 | 992 | 994 | 990 | 991 | -0.2% | 151,800 | 1828億9826万 | +3.77% | 224.12 | 11.25 |
01/23 | 992 | 994 | 990 | 993 | +0.1% | 140,800 | 1832億6738万 | +4.31% | 224.57 | 11.28 |
01/22 | 996 | 997 | 990 | 992 | -0.2% | 208,100 | 1830億8282万 | +4.53% | 224.34 | 11.27 |
01/19 | 989 | 994 | 988 | 994 | +0.81% | 174,400 | 1834億5194万 | +4.96% | 224.79 | 11.29 |
01/18 | 990 | 992 | 984 | 986 | 0% | 216,100 | 1819億7546万 | +4.34% | 222.99 | 11.2 |
01/17 | 983 | 988 | 981 | 986 | -0.1% | 180,700 | 1819億7546万 | +4.67% | 222.99 | 11.2 |
01/16 | 987 | 997 | 982 | 987 | +0.3% | 406,700 | 1821億6002万 | +5.22% | 223.21 | 11.21 |
01/15 | 975 | 985 | 975 | 984 | +1.65% | 276,400 | 1816億634万 | +5.35% | 222.53 | 11.17 |
01/12 | 954 | 973 | 953 | 968 | +1.57% | 404,100 | 1786億5339万 | +4.09% | 218.91 | 10.99 |
01/11 | 949 | 953 | 947 | 953 | +0.11% | 150,600 | 1758億8501万 | +2.92% | 215.52 | 10.82 |
01/10 | 951 | 952 | 949 | 952 | +0.11% | 131,700 | 1757億45万 | +3.14% | 215.3 | 10.81 |
01/09 | 950 | 952 | 946 | 951 | +0.32% | 244,600 | 1755億1589万 | +3.37% | 215.07 | 10.8 |
01/05 | 945 | 949 | 943 | 948 | +0.42% | 183,200 | 1749億6221万 | +3.38% | 214.39 | 10.77 |
01/04 | 939 | 944 | 936 | 944 | +0.85% | 179,800 | 1742億2397万 | +3.4% | 213.49 | 10.72 |
2017 |
12/29 | 939 | 942 | 932 | 936 | -0.43% | 153,400 | 1727億4750万 | +2.86% | 211.68 | 10.63 |
12/28 | 945 | 947 | 938 | 940 | -0.21% | 140,000 | 1734億8573万 | +3.64% | 212.58 | 10.68 |
12/27 | 937 | 949 | 937 | 942 | +0.43% | 196,200 | 1738億5485万 | +4.2% | 213.04 | 10.7 |
12/26 | 942 | 943 | 936 | 938 | -0.32% | 186,900 | 1731億1662万 | +4.22% | 212.13 | 10.65 |
12/25 | 937 | 944 | 936 | 941 | +0.64% | 243,400 | 1736億7029万 | +4.91% | 212.81 | 10.69 |
12/22 | 937 | 937 | 930 | 935 | -0.21% | 204,800 | 1725億6294万 | +4.7% | 211.45 | 10.62 |
12/21 | 924 | 939 | 922 | 937 | +1.52% | 313,500 | 1729億3206万 | +5.28% | 211.9 | 10.64 |
12/20 | 919 | 923 | 916 | 923 | +0.54% | 142,400 | 1703億4823万 | +4.18% | 208.74 | 10.48 |
12/19 | 917 | 920 | 915 | 918 | +0.22% | 199,600 | 1694億2543万 | +3.96% | 207.61 | 10.43 |
12/18 | 921 | 922 | 911 | 916 | +0.22% | 208,100 | 1690億5631万 | +4.09% | 207.16 | 10.4 |
12/15 | 923 | 923 | 912 | 914 | -0.98% | 292,800 | 1686億8719万 | +4.1% | 206.7 | 10.38 |
12/14 | 918 | 927 | 915 | 923 | +0.22% | 252,400 | 1703億4823万 | +5.49% | 208.74 | 10.48 |
12/13 | 948 | 950 | 913 | 921 | -2.85% | 691,100 | 1699億7911万 | +5.5% | 208.29 | 10.46 |
12/12 | 927 | 948 | 925 | 948 | +2.27% | 446,500 | 1749億6221万 | +8.97% | 214.39 | 10.77 |
12/11 | 911 | 927 | 910 | 927 | +2.09% | 353,800 | 1710億8646万 | +7.04% | 209.64 | 10.53 |
12/08 | 898 | 908 | 895 | 908 | +1.23% | 355,900 | 1675億7984万 | +5.21% | 205.35 | 10.31 |
12/07 | 888 | 898 | 888 | 897 | +1.36% | 278,400 | 1655億4968万 | +4.3% | 202.86 | 10.19 |
12/06 | 889 | 898 | 883 | 885 | -0.23% | 338,000 | 1633億3497万 | +3.27% | 200.14 | 10.05 |
12/05 | 880 | 887 | 877 | 887 | +1.14% | 235,700 | 1637億409万 | +3.74% | 200.6 | 10.07 |
12/04 | 877 | 880 | 875 | 877 | +0.34% | 151,900 | 1618億5850万 | +2.81% | 198.34 | 9.96 |
12/01 | 872 | 874 | 871 | 874 | +0.34% | 156,100 | 1613億482万 | +2.7% | 197.66 | 9.93 |
11/30 | 867 | 874 | 867 | 871 | +0.23% | 250,700 | 1607億5114万 | +2.59% | 196.98 | 9.89 |
11/29 | 868 | 871 | 866 | 869 | +0.46% | 229,000 | 1603億8202万 | +2.6% | 196.53 | 9.87 |
11/28 | 867 | 867 | 864 | 865 | 0% | 127,700 | 1596億4379万 | +2.25% | 195.62 | 9.82 |
11/27 | 862 | 867 | 862 | 865 | +0.58% | 229,200 | 1596億4379万 | +2.49% | 195.62 | 9.82 |
11/24 | 857 | 860 | 857 | 860 | +0.58% | 167,500 | 1587億2099万 | +2.02% | 194.49 | 9.77 |
11/22 | 858 | 858 | 853 | 855 | 0% | 136,500 | 1577億9819万 | +1.54% | 193.36 | 9.71 |
11/21 | 853 | 856 | 853 | 855 | +0.23% | 119,200 | 1577億9819万 | +1.66% | 193.36 | 9.71 |
11/20 | 853 | 853 | 849 | 853 | +0.24% | 98,800 | 1574億2908万 | +1.55% | 192.91 | 9.69 |
11/17 | 845 | 853 | 845 | 851 | +0.95% | 179,700 | 1570億5996万 | +1.43% | 192.46 | 9.66 |
11/16 | 833 | 847 | 831 | 843 | +0.48% | 168,400 | 1555億8348万 | +0.6% | 190.65 | 9.57 |
11/15 | 850 | 850 | 837 | 839 | -1.41% | 254,200 | 1548億4525万 | +0.24% | 189.74 | 9.53 |
11/14 | 847 | 853 | 847 | 851 | +0.24% | 130,500 | 1570億5996万 | +1.79% | 192.46 | 9.66 |
11/13 | 850 | 853 | 849 | 849 | -0.35% | 113,700 | 1566億9084万 | +1.8% | 192 | 9.64 |
11/10 | 848 | 854 | 846 | 852 | -0.23% | 153,600 | 1572億4452万 | +2.28% | 192.68 | 9.68 |
11/09 | 856 | 857 | 847 | 854 | -0.47% | 217,900 | 1576億1363万 | +2.77% | 193.13 | 9.7 |
11/08 | 859 | 859 | 852 | 858 | 0% | 171,100 | 1583億5187万 | +3.37% | 194.04 | 9.74 |
11/07 | 845 | 858 | 845 | 858 | +1.18% | 337,800 | 1583億5187万 | +3.62% | 194.04 | 9.74 |
11/06 | 841 | 849 | 841 | 848 | +0.95% | 284,000 | 1565億628万 | +2.54% | 191.78 | 9.63 |
11/02 | 839 | 840 | 837 | 840 | +0.6% | 211,800 | 1550億2980万 | +1.57% | 189.97 | 9.54 |
11/01 | 834 | 835 | 832 | 835 | +0.72% | 153,800 | 1541億701万 | +0.97% | 188.84 | 9.48 |