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 | 563 | 611 | 563 | 578 | +2.66% | 41,400 | 86億7000万 | -9.12% | 290.33 | 10.87 |
03/29 | 564 | 578 | 550 | 563 | +0.36% | 22,000 | 84億4500万 | -11.89% | 282.79 | 10.59 |
03/28 | 554 | 569 | 553 | 561 | -0.18% | 21,700 | 84億1500万 | -12.89% | 281.79 | 10.55 |
03/27 | 577 | 579 | 562 | 562 | -0.88% | 16,200 | 84億3000万 | -13.41% | 282.29 | 10.57 |
03/26 | 570 | 571 | 541 | 567 | -2.24% | 33,500 | 85億500万 | -13.17% | 284.8 | 10.67 |
03/23 | 586 | 600 | 578 | 580 | -5.84% | 33,800 | 87億 | -11.59% | 291.33 | 10.91 |
03/22 | 613 | 620 | 613 | 616 | +0.49% | 15,400 | 92億4000万 | -6.24% | 309.41 | 11.59 |
03/20 | 630 | 630 | 613 | 613 | -2.85% | 11,200 | 91億9500万 | -6.55% | 307.91 | 11.53 |
03/19 | 647 | 647 | 627 | 631 | -3.66% | 15,600 | 94億6500万 | -3.81% | 316.95 | 11.87 |
03/16 | 660 | 661 | 637 | 655 | -1.36% | 21,000 | 98億2500万 | -0.15% | 329 | 12.32 |
03/15 | 668 | 668 | 657 | 664 | -0.75% | 8,200 | 99億6000万 | +1.22% | 333.52 | 12.49 |
03/14 | 672 | 673 | 659 | 669 | -0.3% | 10,200 | 100億3500万 | +2.29% | 336.03 | 12.59 |
03/13 | 668 | 680 | 666 | 671 | +0.3% | 13,500 | 100億6500万 | +2.91% | 337.04 | 12.62 |
03/12 | 666 | 671 | 653 | 669 | +0.6% | 17,600 | 100億3500万 | +2.29% | 336.03 | 12.59 |
03/09 | 671 | 671 | 650 | 665 | +0.15% | 11,000 | 99億7500万 | +1.22% | 334.02 | 12.51 |
03/08 | 653 | 665 | 644 | 664 | +0.61% | 12,700 | 99億6000万 | +0.61% | 333.52 | 12.49 |
03/07 | 650 | 670 | 633 | 660 | +0.76% | 21,400 | 99億 | -0.3% | 331.51 | 12.42 |
03/06 | 629 | 659 | 629 | 655 | +3.97% | 16,700 | 98億2500万 | -1.5% | 329 | 12.32 |
03/05 | 654 | 660 | 621 | 630 | -5.12% | 30,000 | 94億5000万 | -5.69% | 316.44 | 11.85 |
03/02 | 635 | 664 | 635 | 664 | 0% | 17,400 | 99億6000万 | -1.04% | 333.52 | 12.49 |
03/01 | 676 | 676 | 660 | 664 | -1.92% | 14,400 | 99億6000万 | -1.19% | 333.52 | 12.49 |
02/28 | 660 | 681 | 651 | 677 | +2.11% | 24,200 | 101億5500万 | +0.45% | 340.05 | 12.74 |
02/27 | 677 | 677 | 663 | 663 | -2.07% | 17,200 | 99億4500万 | -1.78% | 333.02 | 12.47 |
02/26 | 680 | 688 | 675 | 677 | +0.45% | 13,400 | 101億5500万 | 0% | 340.05 | 12.74 |
02/23 | 670 | 679 | 669 | 674 | +1.05% | 9,300 | 101億1000万 | -0.44% | 338.55 | 12.68 |
02/22 | 677 | 690 | 661 | 667 | -1.48% | 21,700 | 100億500万 | -1.33% | 335.03 | 12.55 |
02/21 | 676 | 683 | 675 | 677 | -0.44% | 14,600 | 101億5500万 | +0.15% | 340.05 | 12.74 |
02/20 | 690 | 690 | 668 | 680 | +0.59% | 31,500 | 102億 | +0.59% | 341.56 | 12.79 |
02/19 | 658 | 680 | 641 | 676 | +5.96% | 49,700 | 101億4000万 | 0% | 339.55 | 12.72 |
02/16 | 607 | 638 | 606 | 638 | +5.28% | 21,900 | 95億7000万 | -5.48% | 320.46 | 12 |
02/15 | 594 | 611 | 559 | 606 | +3.77% | 55,400 | 90億9000万 | -10.49% | 304.39 | 11.4 |
02/14 | 644 | 650 | 571 | 584 | -6.41% | 50,000 | 87億6000万 | -14.12% | 293.34 | 10.99 |
02/13 | 654 | 658 | 605 | 624 | -0.48% | 44,000 | 93億6000万 | -8.64% | 313.43 | 11.74 |
02/09 | 595 | 636 | 595 | 627 | -4.27% | 47,000 | 94億500万 | -8.47% | 314.94 | 11.8 |
02/08 | 624 | 655 | 612 | 655 | +7.03% | 39,400 | 98億2500万 | -4.38% | 329 | 12.32 |
02/07 | 660 | 670 | 600 | 612 | -1.61% | 70,100 | 91億8000万 | -10.53% | 307.4 | 11.51 |
02/06 | 630 | 646 | 560 | 622 | -12.39% | 202,200 | 93億3000万 | -9.06% | 312.43 | 11.7 |
02/05 | 723 | 730 | 685 | 710 | -4.83% | 77,900 | 106億5000万 | +3.65% | 356.63 | 13.36 |
02/02 | 760 | 768 | 730 | 746 | -1.71% | 86,700 | 111億9000万 | +9.38% | 374.71 | 14.03 |
02/01 | 726 | 759 | 725 | 759 | +6.45% | 121,100 | 113億8500万 | +11.95% | 381.24 | 14.28 |
01/31 | 705 | 725 | 704 | 713 | -1.38% | 34,800 | 106億9500万 | +5.94% | 358.13 | 13.41 |
01/30 | 719 | 727 | 709 | 723 | -0.41% | 61,800 | 108億4500万 | +7.75% | 363.16 | 13.6 |
01/29 | 728 | 745 | 716 | 726 | +1.82% | 90,600 | 108億9000万 | +8.85% | 364.66 | 13.66 |
01/26 | 713 | 713 | 700 | 713 | +2.59% | 43,600 | 106億9500万 | +7.22% | 358.13 | 13.41 |
01/25 | 702 | 710 | 691 | 695 | -1.14% | 34,200 | 104億2500万 | +5.14% | 349.09 | 13.08 |
01/24 | 708 | 721 | 680 | 703 | -0.71% | 81,400 | 105億4500万 | +7% | 353.11 | 13.23 |
01/23 | 711 | 729 | 700 | 708 | +0.57% | 96,500 | 106億2000万 | +8.59% | 355.62 | 13.32 |
01/22 | 681 | 707 | 681 | 704 | +3.53% | 83,900 | 105億6000万 | +8.98% | 353.61 | 13.24 |
01/19 | 669 | 682 | 666 | 680 | +3.03% | 65,300 | 102億 | +6.08% | 341.56 | 12.79 |
01/18 | 662 | 668 | 658 | 660 | 0% | 30,600 | 99億 | +3.61% | 331.51 | 12.42 |
01/17 | 672 | 676 | 652 | 660 | -3.79% | 87,700 | 99億 | +4.27% | 331.51 | 12.42 |
01/16 | 662 | 689 | 660 | 686 | +3.16% | 71,900 | 102億9000万 | +9.06% | 344.57 | 12.91 |
01/15 | 665 | 668 | 662 | 665 | 0% | 44,000 | 99億7500万 | +6.4% | 334.02 | 12.51 |
01/12 | 671 | 674 | 661 | 665 | -0.45% | 48,600 | 99億7500万 | +6.74% | 334.02 | 12.51 |
01/11 | 671 | 685 | 652 | 668 | -1.76% | 70,400 | 100億2000万 | +7.4% | 335.53 | 12.57 |
01/10 | 651 | 699 | 644 | 680 | +3.19% | 112,300 | 102億 | +9.32% | 341.56 | 12.79 |
01/09 | 672 | 677 | 651 | 659 | -5.45% | 197,000 | 98億8500万 | +6.63% | 331.01 | 12.4 |
01/05 | 645 | 720 | 640 | 697 | +12.42% | 774,700 | 104億5500万 | +13.52% | 350.1 | 13.11 |
01/04 | 622 | 624 | 613 | 620 | -0.8% | 38,700 | 93億 | +1.97% | 311.42 | 11.66 |
2017 |
12/29 | 617 | 628 | 616 | 625 | +1.63% | 21,900 | 93億7500万 | +3.48% | 313.93 | 11.76 |
12/28 | 640 | 640 | 612 | 615 | -4.21% | 52,100 | 92億2500万 | +2.16% | 308.91 | 11.57 |
12/27 | 626 | 642 | 622 | 642 | +1.9% | 44,500 | 96億3000万 | +7.18% | 322.47 | 12.08 |
12/26 | 645 | 649 | 630 | 630 | -3.08% | 46,400 | 94億5000万 | +6.24% | 316.44 | 11.85 |
12/25 | 645 | 658 | 643 | 650 | +0.62% | 42,000 | 97億5000万 | +10.54% | 326.49 | 12.23 |
12/22 | 651 | 656 | 645 | 646 | -0.62% | 27,600 | 96億9000万 | +11% | 324.48 | 12.15 |
12/21 | 650 | 650 | 633 | 650 | +2.69% | 48,400 | 97億5000万 | +13.04% | 326.49 | 12.23 |
12/20 | 642 | 665 | 632 | 633 | -4.38% | 91,800 | 94億9500万 | +11.25% | 317.95 | 11.91 |
12/19 | 685 | 686 | 654 | 662 | +6.95% | 271,700 | 99億3000万 | +17.58% | 332.52 | 12.45 |
12/18 | 631 | 659 | 614 | 619 | +4.21% | 194,100 | 92億8500万 | +10.93% | 310.92 | 11.65 |
12/15 | 599 | 618 | 583 | 594 | +4.21% | 149,500 | 89億1000万 | +7.41% | 298.36 | 11.18 |
12/14 | 565 | 573 | 557 | 570 | -0.52% | 35,100 | 85億5000万 | +3.64% | 286.31 | 10.72 |
12/13 | 594 | 595 | 570 | 573 | -2.39% | 57,100 | 85億9500万 | +4.56% | 287.81 | 10.78 |
12/12 | 574 | 597 | 572 | 587 | +1.91% | 44,500 | 88億500万 | +7.51% | 294.85 | 11.04 |
12/11 | 568 | 579 | 564 | 576 | +2.86% | 47,200 | 86億4000万 | +6.08% | 289.32 | 10.84 |
12/08 | 562 | 583 | 559 | 560 | -0.53% | 78,100 | 84億 | +3.7% | 281.28 | 10.54 |
12/07 | 560 | 578 | 558 | 563 | -0.88% | 82,300 | 84億4500万 | +4.84% | 282.79 | 10.59 |
12/06 | 614 | 614 | 568 | 568 | -7.49% | 149,400 | 85億2000万 | +6.17% | 285.3 | 10.69 |
12/05 | 621 | 630 | 601 | 614 | -5.54% | 159,800 | 92億1000万 | +15.41% | 308.41 | 11.55 |
12/04 | 777 | 777 | 650 | 650 | -4.27% | 902,300 | 97億5000万 | +23.34% | 326.49 | 12.23 |
12/01 | 600 | 680 | 600 | 679 | +17.07% | 1,697,900 | 101億8500万 | +30.33% | 341.06 | 12.77 |
11/30 | 544 | 588 | 535 | 580 | +7.21% | 213,100 | 87億 | +12.84% | 291.33 | 10.91 |
11/29 | 541 | 545 | 532 | 541 | -0.73% | 23,400 | 81億1500万 | +5.87% | 271.74 | 10.18 |
11/28 | 533 | 549 | 529 | 545 | +1.68% | 25,500 | 81億7500万 | +6.86% | 273.75 | 10.25 |
11/27 | 556 | 556 | 530 | 536 | -4.11% | 48,100 | 80億4000万 | +5.51% | 269.23 | 10.08 |
11/24 | 568 | 568 | 544 | 559 | +3.9% | 104,700 | 83億8500万 | +10.47% | 280.78 | 10.52 |
11/22 | 510 | 551 | 510 | 538 | +6.53% | 110,500 | 80億7000万 | +6.96% | 270.23 | 10.12 |
11/21 | 500 | 509 | 500 | 505 | +1% | 8,100 | 75億7500万 | +0.8% | 253.66 | 9.5 |
11/20 | 490 | 502 | 490 | 500 | +1.42% | 22,600 | 75億 | 0% | 251.15 | 9.41 |
11/17 | 490 | 496 | 490 | 493 | +0.61% | 8,300 | 73億9500万 | -1.4% | 247.63 | 9.28 |
11/16 | 475 | 496 | 475 | 490 | +2.51% | 11,700 | 73億5000万 | -2.2% | 246.12 | 9.22 |
11/15 | 500 | 500 | 473 | 478 | -4.21% | 52,200 | 71億7000万 | -4.78% | 240.1 | 8.99 |
11/14 | 505 | 520 | 495 | 499 | -4.95% | 61,600 | 74億8500万 | -0.8% | 250.64 | 9.39 |
11/13 | 520 | 525 | 513 | 525 | +2.14% | 32,300 | 78億7500万 | +4.17% | 263.7 | 9.88 |
11/10 | 509 | 517 | 506 | 514 | -0.77% | 28,100 | 77億1000万 | +2.19% | 258.18 | 9.67 |
11/09 | 519 | 532 | 517 | 518 | -0.19% | 50,400 | 77億7000万 | +2.98% | 260.19 | 9.75 |
11/08 | 517 | 521 | 511 | 519 | +1.57% | 41,500 | 77億8500万 | +3.18% | 260.69 | 9.76 |
11/07 | 511 | 517 | 506 | 511 | +1.19% | 26,800 | 76億6500万 | +1.59% | 256.67 | 9.61 |
11/06 | 506 | 516 | 505 | 505 | 0% | 27,700 | 75億7500万 | +0.4% | 253.66 | 9.5 |
11/02 | 502 | 505 | 500 | 505 | +0.8% | 15,100 | 75億7500万 | +0.2% | 253.66 | 9.5 |
11/01 | 500 | 504 | 496 | 501 | +0.2% | 13,300 | 75億1500万 | -0.6% | 251.65 | 9.43 |