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 | 4,645 | 4,675 | 4,645 | 4,665 | +0.54% | 1,300 | 100億3177万 | -1.46% | 66.83 | 1.6 |
03/29 | 4,665 | 4,670 | 4,635 | 4,640 | +0.43% | 2,200 | 99億7801万 | -1.99% | 66.47 | 1.59 |
03/28 | 4,630 | 4,670 | 4,620 | 4,620 | -3.14% | 10,000 | 99億3500万 | -2.43% | 66.18 | 1.58 |
03/27 | 4,800 | 4,815 | 4,760 | 4,770 | +0.21% | 10,500 | 102億5757万 | +0.74% | 68.33 | 1.63 |
03/26 | 4,750 | 4,795 | 4,730 | 4,760 | -0.52% | 5,800 | 102億3606万 | +0.59% | 68.19 | 1.63 |
03/23 | 4,815 | 4,815 | 4,785 | 4,785 | -0.93% | 4,300 | 102億8982万 | +1.18% | 68.55 | 1.64 |
03/22 | 4,820 | 4,830 | 4,820 | 4,830 | +0.31% | 3,800 | 103億8659万 | +2.27% | 69.19 | 1.65 |
03/20 | 4,815 | 4,820 | 4,805 | 4,815 | +0.21% | 3,400 | 103億5433万 | +2.12% | 68.98 | 1.65 |
03/19 | 4,795 | 4,810 | 4,795 | 4,805 | +0.42% | 4,000 | 103億3283万 | +2.04% | 68.83 | 1.64 |
03/16 | 4,765 | 4,785 | 4,755 | 4,785 | +0.42% | 2,600 | 102億8982万 | +1.74% | 68.55 | 1.64 |
03/15 | 4,755 | 4,765 | 4,750 | 4,765 | +0.11% | 1,500 | 102億4681万 | +1.4% | 68.26 | 1.63 |
03/14 | 4,745 | 4,760 | 4,745 | 4,760 | +0.32% | 700 | 102億3606万 | +1.36% | 68.19 | 1.63 |
03/13 | 4,740 | 4,760 | 4,740 | 4,745 | +0.11% | 4,400 | 102億380万 | +1.17% | 67.97 | 1.62 |
03/12 | 4,725 | 4,745 | 4,725 | 4,740 | +0.32% | 1,800 | 101億9305万 | +1.09% | 67.9 | 1.62 |
03/09 | 4,705 | 4,725 | 4,705 | 4,725 | +0.32% | 900 | 101億6080万 | +0.79% | 67.69 | 1.62 |
03/08 | 4,720 | 4,725 | 4,710 | 4,710 | +0.21% | 500 | 101億2854万 | +0.47% | 67.47 | 1.61 |
03/07 | 4,715 | 4,725 | 4,700 | 4,700 | -0.53% | 2,100 | 101億703万 | +0.23% | 67.33 | 1.61 |
03/06 | 4,725 | 4,725 | 4,705 | 4,725 | +0.11% | 500 | 101億6080万 | +0.75% | 67.69 | 1.62 |
03/05 | 4,690 | 4,720 | 4,685 | 4,720 | +0.53% | 2,100 | 101億5004万 | +0.66% | 67.62 | 1.62 |
03/02 | 4,710 | 4,710 | 4,695 | 4,695 | -0.32% | 2,600 | 100億9628万 | +0.13% | 67.26 | 1.61 |
03/01 | 4,730 | 4,730 | 4,705 | 4,710 | -0.42% | 2,300 | 101億2854万 | +0.45% | 67.47 | 1.61 |
02/28 | 4,735 | 4,740 | 4,730 | 4,730 | -0.11% | 1,100 | 101億7155万 | +0.9% | 67.76 | 1.62 |
02/27 | 4,725 | 4,745 | 4,725 | 4,735 | +0.42% | 2,500 | 101億8230万 | +1.05% | 67.83 | 1.62 |
02/26 | 4,715 | 4,715 | 4,690 | 4,715 | +0.21% | 1,300 | 101億3929万 | +0.66% | 67.55 | 1.61 |
02/23 | 4,685 | 4,705 | 4,680 | 4,705 | +0.86% | 900 | 101億1779万 | +0.47% | 67.4 | 1.61 |
02/22 | 4,660 | 4,685 | 4,660 | 4,665 | +0.32% | 300 | 100億3177万 | -0.38% | 66.83 | 1.6 |
02/21 | 4,640 | 4,690 | 4,640 | 4,650 | +0.22% | 1,300 | 99億9951万 | -0.73% | 66.61 | 1.59 |
02/20 | 4,700 | 4,720 | 4,625 | 4,640 | -1.07% | 4,100 | 99億7801万 | -0.98% | 66.47 | 1.59 |
02/19 | 4,680 | 4,695 | 4,680 | 4,690 | +0.21% | 1,100 | 100億8553万 | +0.04% | 67.19 | 1.61 |
02/16 | 4,640 | 4,680 | 4,640 | 4,680 | +0.97% | 1,100 | 100億6403万 | -0.17% | 67.04 | 1.6 |
02/15 | 4,655 | 4,675 | 4,635 | 4,635 | 0% | 900 | 99億6726万 | -1.13% | 66.4 | 1.59 |
02/14 | 4,685 | 4,685 | 4,635 | 4,635 | -0.43% | 2,500 | 99億6726万 | -1.19% | 66.4 | 1.59 |
02/13 | 4,660 | 4,680 | 4,655 | 4,655 | -0.11% | 1,800 | 100億1027万 | -0.83% | 66.69 | 1.59 |
02/09 | 4,620 | 4,660 | 4,610 | 4,660 | -0.64% | 4,000 | 100億2102万 | -0.75% | 66.76 | 1.59 |
02/08 | 4,700 | 4,700 | 4,690 | 4,690 | +0.11% | 1,400 | 100億8553万 | -0.11% | 67.19 | 1.61 |
02/07 | 4,700 | 4,710 | 4,665 | 4,685 | +1.41% | 3,900 | 100億7478万 | -0.19% | 67.12 | 1.6 |
02/06 | 4,645 | 4,650 | 4,590 | 4,620 | -2.01% | 13,300 | 99億3500万 | -1.58% | 66.18 | 1.58 |
02/05 | 4,715 | 4,735 | 4,695 | 4,715 | 0% | 3,600 | 101億3929万 | +0.43% | 67.55 | 1.61 |
02/02 | 4,740 | 4,740 | 4,715 | 4,715 | -0.32% | 1,500 | 101億3929万 | +0.51% | 67.55 | 1.61 |
02/01 | 4,720 | 4,730 | 4,720 | 4,730 | +0.21% | 1,200 | 101億7155万 | +0.92% | 67.76 | 1.62 |
01/31 | 4,720 | 4,730 | 4,715 | 4,720 | 0% | 2,000 | 101億5004万 | +0.79% | 67.62 | 1.62 |
01/30 | 4,725 | 4,730 | 4,720 | 4,720 | 0% | 1,700 | 101億5004万 | +0.85% | 67.62 | 1.62 |
01/29 | 4,715 | 4,735 | 4,715 | 4,720 | +0.21% | 1,600 | 101億5004万 | +0.94% | 67.62 | 1.62 |
01/26 | 4,710 | 4,725 | 4,700 | 4,710 | +0.43% | 2,600 | 101億2854万 | +0.79% | 67.47 | 1.61 |
01/25 | 4,705 | 4,705 | 4,690 | 4,690 | -0.11% | 1,700 | 100億8553万 | +0.41% | 67.19 | 1.61 |
01/24 | 4,700 | 4,700 | 4,685 | 4,695 | +0.21% | 2,100 | 100億9628万 | +0.56% | 67.26 | 1.61 |
01/23 | 4,685 | 4,700 | 4,685 | 4,685 | 0% | 1,400 | 100億7478万 | +0.36% | 67.12 | 1.6 |
01/22 | 4,690 | 4,705 | 4,685 | 4,685 | -0.11% | 1,800 | 100億7478万 | +0.41% | 67.12 | 1.6 |
01/19 | 4,690 | 4,705 | 4,685 | 4,690 | -0.11% | 1,400 | 100億8553万 | +0.54% | 67.19 | 1.61 |
01/18 | 4,700 | 4,700 | 4,690 | 4,695 | 0% | 1,600 | 100億9628万 | +0.69% | 67.26 | 1.61 |
01/17 | 4,690 | 4,700 | 4,685 | 4,695 | +0.11% | 2,500 | 100億9628万 | +0.71% | 67.26 | 1.61 |
01/16 | 4,685 | 4,700 | 4,685 | 4,690 | +0.11% | 1,900 | 100億8553万 | +0.62% | 67.19 | 1.61 |
01/15 | 4,690 | 4,695 | 4,685 | 4,685 | -0.11% | 1,300 | 100億7478万 | +0.56% | 67.12 | 1.6 |
01/12 | 4,700 | 4,700 | 4,690 | 4,690 | -0.11% | 1,600 | 100億8553万 | +0.67% | 67.19 | 1.61 |
01/11 | 4,710 | 4,710 | 4,695 | 4,695 | -0.32% | 2,000 | 100億9628万 | +0.79% | 67.26 | 1.61 |
01/10 | 4,705 | 4,725 | 4,705 | 4,710 | +0.11% | 2,300 | 101億2854万 | +1.16% | 67.47 | 1.61 |
01/09 | 4,675 | 4,705 | 4,670 | 4,705 | +0.75% | 3,800 | 101億1779万 | +1.1% | 67.4 | 1.61 |
01/05 | 4,685 | 4,685 | 4,670 | 4,670 | 0% | 2,900 | 100億4252万 | +0.39% | 66.9 | 1.6 |
01/04 | 4,660 | 4,675 | 4,650 | 4,670 | -0.11% | 3,600 | 100億4252万 | +0.41% | 66.9 | 1.6 |
2017 |
12/29 | 4,655 | 4,685 | 4,655 | 4,675 | +0.11% | 1,900 | 100億5327万 | +0.52% | 66.97 | 1.6 |
12/28 | 4,640 | 4,680 | 4,640 | 4,670 | +0.65% | 1,600 | 100億4252万 | +0.39% | 66.9 | 1.6 |
12/27 | 4,640 | 4,655 | 4,640 | 4,640 | +0.32% | 1,800 | 99億7801万 | -0.3% | 66.47 | 1.59 |
12/26 | 4,625 | 4,640 | 4,620 | 4,625 | 0% | 1,900 | 99億4575万 | -0.67% | 66.26 | 1.58 |
12/25 | 4,635 | 4,645 | 4,625 | 4,625 | +0.11% | 2,800 | 99億4575万 | -0.75% | 66.26 | 1.58 |
12/22 | 4,635 | 4,635 | 4,620 | 4,620 | -0.32% | 2,200 | 99億3500万 | -0.92% | 66.18 | 1.58 |
12/21 | 4,640 | 4,655 | 4,630 | 4,635 | -0.11% | 1,800 | 99億6726万 | -0.69% | 66.4 | 1.59 |
12/20 | 4,640 | 4,640 | 4,640 | 4,640 | -0.11% | 1,200 | 99億7801万 | -0.62% | 66.47 | 1.59 |
12/19 | 4,645 | 4,660 | 4,640 | 4,645 | 0% | 2,000 | 99億8876万 | -0.6% | 66.54 | 1.59 |
12/18 | 4,645 | 4,655 | 4,640 | 4,645 | -0.11% | 2,600 | 99億8876万 | -0.64% | 66.54 | 1.59 |
12/15 | 4,655 | 4,660 | 4,650 | 4,650 | -0.11% | 1,400 | 99億9951万 | -0.62% | 66.61 | 1.59 |
12/14 | 4,655 | 4,675 | 4,650 | 4,655 | +0.11% | 1,900 | 100億1027万 | -0.6% | 66.69 | 1.59 |
12/13 | 4,650 | 4,675 | 4,650 | 4,650 | 0% | 1,200 | 99億9951万 | -0.77% | 66.61 | 1.59 |
12/12 | 4,655 | 4,670 | 4,650 | 4,650 | -0.11% | 2,000 | 99億9951万 | -0.83% | 66.61 | 1.59 |
12/11 | 4,660 | 4,675 | 4,650 | 4,655 | 0% | 2,100 | 100億1027万 | -0.79% | 66.69 | 1.59 |
12/08 | 4,655 | 4,675 | 4,655 | 4,655 | -0.21% | 1,300 | 100億1027万 | -0.85% | 66.69 | 1.59 |
12/07 | 4,650 | 4,680 | 4,650 | 4,665 | +0.11% | 2,200 | 100億3177万 | -0.68% | 66.83 | 1.6 |
12/06 | 4,650 | 4,660 | 4,650 | 4,660 | -0.11% | 1,800 | 100億2102万 | -0.83% | 66.76 | 1.59 |
12/05 | 4,660 | 4,680 | 4,655 | 4,665 | 0% | 1,100 | 100億3177万 | -0.77% | 66.83 | 1.6 |
12/04 | 4,665 | 4,685 | 4,660 | 4,665 | +0.11% | 1,600 | 100億3177万 | -0.83% | 66.83 | 1.6 |
12/01 | 4,660 | 4,690 | 4,655 | 4,660 | 0% | 1,900 | 100億2102万 | -0.98% | 66.76 | 1.59 |
11/30 | 4,690 | 4,690 | 4,660 | 4,660 | +0.11% | 1,600 | 100億2102万 | -1.02% | 66.76 | 1.59 |
11/29 | 4,640 | 4,690 | 4,640 | 4,655 | +0.54% | 1,900 | 100億1027万 | -1.17% | 66.69 | 1.59 |
11/28 | 4,670 | 4,680 | 4,630 | 4,630 | -1.28% | 9,400 | 99億5650万 | -1.78% | 66.33 | 1.58 |
11/27 | 4,695 | 4,700 | 4,690 | 4,690 | -0.11% | 1,600 | 100億8553万 | -0.57% | 67.19 | 1.61 |
11/24 | 4,710 | 4,720 | 4,695 | 4,695 | -0.21% | 3,400 | 100億9628万 | -0.51% | 67.26 | 1.61 |
11/22 | 4,705 | 4,710 | 4,705 | 4,705 | +0.11% | 500 | 101億1779万 | -0.34% | 67.4 | 1.61 |
11/21 | 4,715 | 4,720 | 4,700 | 4,700 | -0.42% | 1,300 | 101億703万 | -0.49% | 67.33 | 1.61 |
11/20 | 4,710 | 4,720 | 4,710 | 4,720 | +0.21% | 300 | 101億5004万 | -0.11% | 67.62 | 1.62 |
11/17 | 4,705 | 4,715 | 4,700 | 4,710 | +0.11% | 1,300 | 101億2854万 | -0.32% | 67.47 | 1.61 |
11/16 | 4,705 | 4,710 | 4,700 | 4,705 | 0% | 1,400 | 101億1779万 | -0.44% | 67.4 | 1.61 |
11/15 | 4,720 | 4,725 | 4,705 | 4,705 | -0.32% | 2,000 | 101億1779万 | -0.47% | 67.4 | 1.61 |
11/14 | 4,715 | 4,745 | 4,715 | 4,720 | +0.11% | 1,100 | 101億5004万 | -0.17% | 67.62 | 1.62 |
11/13 | 4,730 | 4,745 | 4,715 | 4,715 | -0.32% | 1,200 | 101億3929万 | -0.25% | 67.55 | 1.61 |
11/10 | 4,735 | 4,745 | 4,725 | 4,730 | -0.42% | 800 | 101億7155万 | +0.06% | 67.76 | 1.62 |
11/09 | 4,735 | 4,755 | 4,735 | 4,750 | +0.32% | 3,100 | 102億1456万 | +0.55% | 68.05 | 1.63 |
11/08 | 4,715 | 4,735 | 4,715 | 4,735 | +0.32% | 800 | 101億8230万 | +0.28% | 67.83 | 1.62 |
11/07 | 4,725 | 4,725 | 4,720 | 4,720 | -0.11% | 400 | 101億5004万 | -0.02% | 67.62 | 1.62 |
11/06 | 4,725 | 4,730 | 4,725 | 4,725 | -0.11% | 1,600 | 101億6080万 | +0.06% | 67.69 | 1.62 |
11/02 | 4,720 | 4,740 | 4,720 | 4,730 | +0.21% | 2,100 | 101億7155万 | +0.15% | 67.76 | 1.62 |
11/01 | 4,715 | 4,730 | 4,710 | 4,720 | +0.21% | 3,500 | 101億5004万 | -0.06% | 67.62 | 1.62 |