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 | 524 | 524 | 517 | 523 | +0.97% | 21,400 | 293億1805万 | -0.95% | - | 0.81 |
03/29 | 523 | 527 | 508 | 518 | -0.19% | 38,300 | 290億3777万 | -1.89% | - | 0.8 |
03/28 | 519 | 519 | 504 | 519 | -1.89% | 33,800 | 290億9382万 | -1.89% | - | 0.81 |
03/27 | 501 | 530 | 499 | 529 | +5.59% | 73,300 | 296億5440万 | 0% | - | 0.82 |
03/26 | 494 | 501 | 493 | 501 | -2.34% | 83,300 | 280億8479万 | -5.29% | - | 0.78 |
03/23 | 522 | 522 | 512 | 513 | -2.66% | 40,700 | 287億5748万 | -3.21% | - | 0.8 |
03/22 | 531 | 534 | 526 | 527 | -0.38% | 18,200 | 295億4228万 | -0.57% | - | 0.82 |
03/20 | 527 | 529 | 520 | 529 | +0.19% | 23,300 | 296億5440万 | 0% | - | 0.82 |
03/19 | 530 | 533 | 527 | 528 | -0.94% | 24,900 | 295億9834万 | -0.19% | - | 0.82 |
03/16 | 545 | 545 | 533 | 533 | -1.3% | 36,300 | 298億7863万 | +0.95% | - | 0.83 |
03/15 | 545 | 545 | 536 | 540 | 0% | 30,900 | 302億7103万 | +2.08% | - | 0.84 |
03/14 | 540 | 545 | 538 | 540 | +0.19% | 37,800 | 302億7103万 | +2.08% | - | 0.84 |
03/13 | 540 | 540 | 534 | 539 | 0% | 28,000 | 302億1497万 | +2.08% | - | 0.84 |
03/12 | 534 | 539 | 530 | 539 | +1.51% | 42,100 | 302億1497万 | +2.08% | - | 0.84 |
03/09 | 525 | 539 | 521 | 531 | +2.12% | 56,600 | 297億6651万 | +0.57% | - | 0.82 |
03/08 | 529 | 530 | 515 | 520 | -0.38% | 47,100 | 291億4988万 | -1.33% | - | 0.81 |
03/07 | 532 | 535 | 521 | 522 | 0% | 36,800 | 292億6200万 | -0.95% | - | 0.81 |
03/06 | 539 | 539 | 521 | 522 | -1.32% | 38,300 | 292億6200万 | -0.76% | - | 0.81 |
03/05 | 534 | 537 | 527 | 529 | -0.56% | 44,400 | 296億5440万 | +0.57% | - | 0.82 |
03/02 | 528 | 534 | 528 | 532 | -0.75% | 37,100 | 298億2257万 | +1.33% | - | 0.83 |
03/01 | 547 | 548 | 536 | 536 | -1.11% | 47,900 | 300億4680万 | +2.29% | - | 0.83 |
02/28 | 538 | 546 | 536 | 542 | -0.37% | 44,800 | 303億8315万 | +3.83% | - | 0.84 |
02/27 | 529 | 545 | 528 | 544 | +2.84% | 70,700 | 304億9526万 | +4.62% | - | 0.84 |
02/26 | 530 | 532 | 525 | 529 | +0.95% | 14,000 | 296億5440万 | +1.93% | - | 0.82 |
02/23 | 526 | 526 | 520 | 524 | +0.77% | 20,300 | 293億7411万 | +1.16% | - | 0.81 |
02/22 | 532 | 532 | 517 | 520 | -1.89% | 48,900 | 291億4988万 | +0.58% | - | 0.81 |
02/21 | 529 | 535 | 527 | 530 | +0.76% | 31,000 | 297億1046万 | +2.51% | - | 0.82 |
02/20 | 529 | 531 | 525 | 526 | -0.57% | 28,500 | 294億8623万 | +1.94% | - | 0.82 |
02/19 | 519 | 529 | 518 | 529 | +2.12% | 29,800 | 296億5440万 | +2.52% | - | 0.82 |
02/16 | 520 | 523 | 516 | 518 | +0.97% | 34,800 | 290億3777万 | +0.58% | - | 0.8 |
02/15 | 512 | 518 | 509 | 513 | +0.59% | 38,100 | 287億5748万 | -0.19% | - | 0.8 |
02/14 | 511 | 523 | 510 | 510 | -1.73% | 56,500 | 285億8931万 | -0.78% | - | 0.79 |
02/13 | 530 | 532 | 505 | 519 | -1.14% | 139,900 | 290億9382万 | +1.17% | - | 0.81 |
02/09 | 531 | 537 | 523 | 525 | -4.72% | 62,100 | 294億3017万 | +2.54% | - | 0.81 |
02/08 | 545 | 554 | 544 | 551 | +2.42% | 79,600 | 308億8766万 | +8.04% | - | 0.86 |
02/07 | 537 | 542 | 532 | 538 | +4.26% | 131,300 | 301億5892万 | +6.11% | - | 0.83 |
02/06 | 519 | 519 | 509 | 516 | -3.01% | 107,000 | 289億2565万 | +2.38% | - | 0.8 |
02/05 | 523 | 534 | 518 | 532 | -0.19% | 82,900 | 298億2257万 | +5.77% | - | 0.83 |
02/02 | 525 | 536 | 523 | 533 | +1.72% | 104,000 | 298億7863万 | +6.6% | - | 0.83 |
02/01 | 512 | 524 | 512 | 524 | +3.56% | 115,700 | 293億7411万 | +5.22% | - | 0.81 |
01/31 | 504 | 509 | 504 | 506 | +0.4% | 47,500 | 283億6508万 | +2.02% | - | 0.79 |
01/30 | 505 | 507 | 503 | 504 | -0.79% | 31,900 | 282億5296万 | +2.02% | - | 0.78 |
01/29 | 508 | 510 | 504 | 508 | -0.39% | 27,000 | 284億7719万 | +3.04% | - | 0.79 |
01/26 | 502 | 512 | 502 | 510 | +1.59% | 40,000 | 285億8931万 | +3.66% | - | 0.79 |
01/25 | 505 | 507 | 502 | 502 | -0.2% | 27,300 | 281億4085万 | +2.45% | - | 0.78 |
01/24 | 498 | 505 | 498 | 503 | +1% | 25,200 | 281億9690万 | +2.86% | - | 0.78 |
01/23 | 500 | 502 | 495 | 498 | 0% | 32,700 | 279億1662万 | +2.05% | - | 0.77 |
01/22 | 503 | 505 | 497 | 498 | -1.97% | 49,700 | 279億1662万 | +2.05% | - | 0.77 |
01/19 | 513 | 513 | 506 | 508 | -0.2% | 36,800 | 284億7719万 | +4.31% | - | 0.79 |
01/18 | 509 | 512 | 506 | 509 | +0.2% | 37,200 | 285億3325万 | +4.95% | - | 0.79 |
01/17 | 517 | 517 | 508 | 508 | -1.55% | 78,000 | 284億7719万 | +4.96% | - | 0.79 |
01/16 | 512 | 518 | 512 | 516 | +0.78% | 46,300 | 289億2565万 | +6.83% | - | 0.8 |
01/15 | 517 | 517 | 510 | 512 | +0.59% | 68,800 | 287億142万 | +6.44% | - | 0.79 |
01/12 | 500 | 510 | 500 | 509 | +1.39% | 77,700 | 285億3325万 | +6.04% | - | 0.79 |
01/11 | 502 | 503 | 499 | 502 | +0.2% | 53,000 | 281億4085万 | +4.8% | - | 0.78 |
01/10 | 500 | 502 | 496 | 501 | +1.01% | 138,900 | 280億8479万 | +5.03% | - | 0.78 |
01/09 | 482 | 498 | 482 | 496 | +3.12% | 230,100 | 278億450万 | +4.2% | - | 0.77 |
01/05 | 480 | 481 | 479 | 481 | +0.21% | 31,000 | 269億6364万 | +1.26% | - | 0.75 |
01/04 | 477 | 480 | 477 | 480 | +1.05% | 54,000 | 269億758万 | +1.05% | - | 0.74 |
2017 |
12/29 | 475 | 477 | 474 | 475 | -0.42% | 37,900 | 266億2730万 | 0% | - | 0.74 |
12/28 | 475 | 477 | 475 | 477 | +0.21% | 22,200 | 267億3941万 | +0.63% | - | 0.74 |
12/27 | 473 | 476 | 473 | 476 | +0.63% | 18,900 | 266億8335万 | +0.42% | - | 0.74 |
12/26 | 471 | 473 | 470 | 473 | +0.21% | 53,400 | 265億1518万 | -0.21% | - | 0.73 |
12/25 | 472 | 473 | 471 | 472 | 0% | 27,600 | 264億5912万 | -0.42% | - | 0.73 |
12/22 | 471 | 473 | 471 | 472 | +0.21% | 40,500 | 264億5912万 | -0.42% | - | 0.73 |
12/21 | 473 | 473 | 471 | 471 | -0.42% | 25,600 | 264億307万 | -0.63% | - | 0.73 |
12/20 | 472 | 474 | 471 | 473 | +0.42% | 28,000 | 265億1518万 | -0.21% | - | 0.73 |
12/19 | 475 | 476 | 471 | 471 | -0.63% | 40,500 | 264億307万 | -0.63% | - | 0.73 |
12/18 | 479 | 479 | 473 | 474 | -1.04% | 47,300 | 265億7124万 | 0% | - | 0.74 |
12/15 | 479 | 479 | 476 | 479 | 0% | 51,100 | 268億5153万 | +1.05% | - | 0.74 |
12/14 | 477 | 479 | 476 | 479 | +0.42% | 65,200 | 268億5153万 | +1.05% | - | 0.74 |
12/13 | 478 | 478 | 476 | 477 | 0% | 17,000 | 267億3941万 | +0.63% | - | 0.74 |
12/12 | 476 | 478 | 475 | 477 | 0% | 34,800 | 267億3941万 | +0.63% | - | 0.74 |
12/11 | 477 | 477 | 476 | 477 | 0% | 18,700 | 267億3941万 | +0.63% | - | 0.74 |
12/08 | 474 | 477 | 474 | 477 | +0.21% | 36,900 | 267億3941万 | +0.85% | - | 0.74 |
12/07 | 475 | 477 | 475 | 476 | +0.21% | 26,200 | 266億8335万 | +0.63% | - | 0.74 |
12/06 | 477 | 477 | 474 | 475 | -0.42% | 41,900 | 266億2730万 | +0.42% | - | 0.74 |
12/05 | 476 | 477 | 475 | 477 | +0.42% | 45,000 | 267億3941万 | +0.85% | - | 0.74 |
12/04 | 474 | 475 | 474 | 475 | +0.64% | 29,000 | 266億2730万 | +0.42% | - | 0.74 |
12/01 | 474 | 475 | 472 | 472 | -0.21% | 39,700 | 264億5912万 | -0.21% | - | 0.73 |
11/30 | 473 | 474 | 472 | 473 | -0.21% | 26,700 | 265億1518万 | 0% | - | 0.73 |
11/29 | 473 | 474 | 472 | 474 | +0.42% | 15,400 | 265億7124万 | +0.21% | - | 0.74 |
11/28 | 471 | 474 | 471 | 472 | +0.21% | 28,200 | 264億5912万 | -0.21% | - | 0.73 |
11/27 | 471 | 472 | 470 | 471 | +0.43% | 20,400 | 264億307万 | -0.42% | - | 0.73 |
11/24 | 470 | 474 | 469 | 469 | -0.21% | 26,900 | 262億9095万 | -0.85% | - | 0.73 |
11/22 | 470 | 471 | 469 | 470 | 0% | 22,800 | 263億4701万 | -0.63% | - | 0.73 |
11/21 | 473 | 473 | 469 | 470 | -0.42% | 24,600 | 263億4701万 | -0.63% | - | 0.73 |
11/20 | 470 | 473 | 470 | 472 | +0.43% | 22,400 | 264億5912万 | -0.21% | - | 0.73 |
11/17 | 472 | 473 | 470 | 470 | -0.42% | 42,200 | 263億4701万 | -0.63% | - | 0.73 |
11/16 | 473 | 473 | 471 | 472 | -0.21% | 22,800 | 264億5912万 | -0.21% | - | 0.73 |
11/15 | 480 | 480 | 473 | 473 | -1.46% | 37,300 | 265億1518万 | 0% | - | 0.73 |
11/14 | 486 | 486 | 477 | 480 | +1.05% | 83,100 | 269億758万 | +1.27% | - | 0.74 |
11/13 | 474 | 476 | 472 | 475 | +0.21% | 31,000 | 266億2730万 | +0.42% | - | 0.74 |
11/10 | 473 | 474 | 472 | 474 | -0.21% | 28,800 | 265億7124万 | 0% | - | 0.74 |
11/09 | 474 | 475 | 472 | 475 | +0.21% | 35,500 | 266億2730万 | +0.21% | - | 0.74 |
11/08 | 471 | 474 | 470 | 474 | +0.21% | 38,300 | 265億7124万 | 0% | - | 0.74 |
11/07 | 471 | 473 | 471 | 473 | +0.21% | 14,600 | 265億1518万 | -0.21% | - | 0.73 |
11/06 | 475 | 475 | 471 | 472 | -0.21% | 19,100 | 264億5912万 | -0.63% | - | 0.73 |
11/02 | 474 | 474 | 472 | 473 | -0.21% | 11,800 | 265億1518万 | -0.42% | - | 0.73 |
11/01 | 475 | 475 | 473 | 474 | +0.21% | 17,400 | 265億7124万 | -0.21% | - | 0.74 |