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 | 551 | 553 | 541 | 543 | -0.55% | 468,900 | 648億2390万 | -3.89% | 13.43 | 1.58 |
03/29 | 545 | 551 | 541 | 546 | +1.68% | 406,800 | 651億8204万 | -3.36% | 13.5 | 1.59 |
03/28 | 533 | 541 | 529 | 537 | -2.72% | 372,500 | 641億761万 | -5.12% | 13.28 | 1.56 |
03/27 | 549 | 555 | 548 | 552 | +1.28% | 772,800 | 658億9833万 | -2.65% | 13.65 | 1.6 |
03/26 | 544 | 547 | 539 | 545 | -0.37% | 526,700 | 650億6266万 | -3.88% | 13.48 | 1.58 |
03/23 | 556 | 556 | 544 | 547 | -4.37% | 592,700 | 653億142万 | -3.53% | 13.53 | 1.59 |
03/22 | 569 | 576 | 569 | 572 | -0.69% | 582,600 | 682億8595万 | +1.24% | 14.15 | 1.66 |
03/20 | 569 | 577 | 567 | 576 | +0.52% | 306,900 | 687億6347万 | +2.31% | 14.24 | 1.67 |
03/19 | 579 | 583 | 570 | 573 | -1.72% | 293,100 | 684億533万 | +2.14% | 14.17 | 1.66 |
03/16 | 584 | 586 | 580 | 583 | -0.17% | 386,500 | 695億9914万 | +4.29% | 14.42 | 1.69 |
03/15 | 585 | 589 | 581 | 584 | +0.86% | 418,500 | 697億1852万 | +4.66% | 14.44 | 1.7 |
03/14 | 585 | 588 | 579 | 579 | -1.03% | 296,600 | 691億2161万 | +3.95% | 14.32 | 1.68 |
03/13 | 581 | 585 | 576 | 585 | +1.39% | 280,300 | 698億3790万 | +5.22% | 14.47 | 1.7 |
03/12 | 564 | 579 | 562 | 577 | +2.3% | 432,400 | 688億8285万 | +3.78% | 14.27 | 1.68 |
03/09 | 560 | 567 | 559 | 564 | -0.88% | 404,300 | 673億3090万 | +1.26% | 13.95 | 1.64 |
03/08 | 567 | 576 | 563 | 569 | +2.71% | 413,600 | 679億2780万 | +1.79% | 14.07 | 1.65 |
03/07 | 551 | 563 | 549 | 554 | +0.73% | 209,700 | 661億3709万 | -1.07% | 13.7 | 1.61 |
03/06 | 549 | 555 | 548 | 550 | +0.92% | 234,100 | 656億5956万 | -2.14% | 13.6 | 1.6 |
03/05 | 550 | 552 | 545 | 545 | -1.8% | 266,300 | 650億6266万 | -3.37% | 13.48 | 1.58 |
03/02 | 553 | 560 | 551 | 555 | -2.12% | 358,300 | 662億5647万 | -2.12% | 13.73 | 1.61 |
03/01 | 577 | 579 | 566 | 567 | -1.56% | 277,300 | 676億8904万 | -0.18% | 14.02 | 1.65 |
02/28 | 583 | 591 | 575 | 576 | -1.54% | 475,900 | 687億6347万 | +1.23% | 14.24 | 1.67 |
02/27 | 590 | 594 | 582 | 585 | -0.17% | 341,200 | 698億3790万 | +2.63% | 14.47 | 1.7 |
02/26 | 591 | 594 | 581 | 586 | +2.63% | 535,200 | 699億5728万 | +2.99% | 14.49 | 1.7 |
02/23 | 560 | 577 | 558 | 571 | +2.51% | 436,500 | 681億6657万 | +0.53% | 14.12 | 1.66 |
02/22 | 565 | 572 | 555 | 557 | -2.28% | 349,400 | 664億9523万 | -1.94% | 13.78 | 1.62 |
02/21 | 560 | 575 | 560 | 570 | +2.89% | 408,000 | 680億4718万 | +0.35% | 14.1 | 1.66 |
02/20 | 550 | 556 | 549 | 554 | +0.73% | 212,200 | 661億3709万 | -2.29% | 13.7 | 1.61 |
02/19 | 542 | 550 | 542 | 550 | +3% | 253,900 | 656億5956万 | -3.17% | 13.6 | 1.6 |
02/16 | 530 | 537 | 529 | 534 | +2.69% | 300,800 | 637億4947万 | -5.99% | 13.21 | 1.55 |
02/15 | 520 | 528 | 516 | 520 | +0.97% | 350,600 | 620億7813万 | -8.61% | 12.86 | 1.51 |
02/14 | 518 | 528 | 511 | 515 | +0.59% | 650,500 | 614億8123万 | -9.65% | 12.74 | 1.5 |
02/13 | 530 | 538 | 512 | 512 | -4.83% | 1,057,000 | 611億2308万 | -10.49% | 12.66 | 1.49 |
02/09 | 550 | 551 | 535 | 538 | -3.41% | 521,200 | 642億2699万 | -6.27% | 13.31 | 1.56 |
02/08 | 552 | 563 | 551 | 557 | +0.72% | 591,800 | 664億9523万 | -3.13% | 13.78 | 1.62 |
02/07 | 573 | 575 | 553 | 553 | 0% | 514,300 | 660億1771万 | -3.99% | 13.68 | 1.61 |
02/06 | 570 | 572 | 545 | 553 | -6.75% | 560,000 | 660億1771万 | -3.99% | 13.68 | 1.61 |
02/05 | 593 | 606 | 591 | 593 | -0.67% | 596,100 | 707億9295万 | +2.77% | 14.67 | 1.72 |
02/02 | 597 | 601 | 592 | 597 | -1.32% | 385,700 | 712億7047万 | +3.65% | 14.76 | 1.73 |
02/01 | 600 | 607 | 594 | 605 | +0.67% | 613,700 | 722億2552万 | +5.22% | 14.96 | 1.76 |
01/31 | 607 | 619 | 599 | 601 | -0.33% | 770,000 | 717億4800万 | +4.89% | 14.86 | 1.75 |
01/30 | 607 | 613 | 599 | 603 | -0.99% | 304,000 | 719億8676万 | +5.42% | 14.91 | 1.75 |
01/29 | 609 | 616 | 607 | 609 | +0.83% | 297,500 | 727億304万 | +6.65% | 15.06 | 1.77 |
01/26 | 596 | 609 | 596 | 604 | +1.85% | 639,700 | 721億614万 | +6.15% | 14.94 | 1.75 |
01/25 | 598 | 602 | 588 | 593 | -0.84% | 503,500 | 707億9295万 | +4.4% | 14.67 | 1.72 |
01/24 | 594 | 604 | 592 | 598 | +1.7% | 600,400 | 713億8985万 | +5.47% | 14.79 | 1.74 |
01/23 | 580 | 595 | 578 | 588 | +2.98% | 829,000 | 701億9604万 | +3.89% | 14.54 | 1.71 |
01/22 | 566 | 572 | 558 | 571 | +1.6% | 448,000 | 681億6657万 | +1.06% | 14.12 | 1.66 |
01/19 | 561 | 564 | 556 | 562 | +1.08% | 237,000 | 670億9214万 | -0.53% | 13.9 | 1.63 |
01/18 | 562 | 564 | 555 | 556 | -0.71% | 254,600 | 663億7585万 | -1.59% | 13.75 | 1.62 |
01/17 | 562 | 563 | 560 | 560 | -0.18% | 215,300 | 668億5337万 | -0.88% | 13.85 | 1.63 |
01/16 | 564 | 566 | 560 | 561 | -0.18% | 234,700 | 669億7276万 | -0.71% | 13.87 | 1.63 |
01/15 | 557 | 565 | 557 | 562 | +1.63% | 269,500 | 670億9214万 | -0.53% | 13.9 | 1.63 |
01/12 | 556 | 559 | 553 | 553 | -0.72% | 293,000 | 660億1771万 | -1.95% | 13.68 | 1.61 |
01/11 | 559 | 559 | 552 | 557 | -0.36% | 343,500 | 664億9523万 | -1.24% | 13.78 | 1.62 |
01/10 | 562 | 565 | 559 | 559 | -0.71% | 220,700 | 667億3399万 | -0.89% | 13.82 | 1.62 |
01/09 | 562 | 567 | 559 | 563 | +0.18% | 414,400 | 672億1152万 | -0.18% | 13.92 | 1.64 |
01/05 | 565 | 565 | 558 | 562 | -0.71% | 347,600 | 670億9214万 | -0.35% | 13.9 | 1.63 |
01/04 | 571 | 572 | 565 | 566 | +0.89% | 392,500 | 675億6966万 | +0.35% | 14 | 1.64 |
2017 |
12/29 | 572 | 576 | 559 | 561 | -1.58% | 427,800 | 669億7276万 | -0.36% | 13.87 | 1.63 |
12/28 | 567 | 576 | 564 | 570 | +0.71% | 189,500 | 680億4718万 | +1.42% | 14.1 | 1.66 |
12/27 | 571 | 572 | 565 | 566 | -1.22% | 186,300 | 675億6966万 | +0.89% | 14 | 1.64 |
12/26 | 573 | 575 | 571 | 573 | +0.17% | 151,200 | 684億533万 | +2.5% | 14.17 | 1.66 |
12/25 | 565 | 572 | 562 | 572 | +1.24% | 192,200 | 682億8595万 | +2.69% | 14.15 | 1.66 |
12/22 | 563 | 570 | 562 | 565 | -0.35% | 251,100 | 674億5028万 | +1.62% | 13.97 | 1.64 |
12/21 | 560 | 568 | 560 | 567 | 0% | 213,000 | 676億8904万 | +2.35% | 14.02 | 1.65 |
12/20 | 565 | 573 | 558 | 567 | -0.18% | 290,100 | 676億8904万 | +2.53% | 14.02 | 1.65 |
12/19 | 574 | 575 | 566 | 568 | -1.39% | 246,900 | 678億842万 | +3.09% | 14.05 | 1.65 |
12/18 | 575 | 580 | 572 | 576 | +1.05% | 257,700 | 687億6347万 | +4.16% | 14.24 | 1.67 |
12/15 | 574 | 578 | 565 | 570 | -0.52% | 263,600 | 680億4718万 | +2.89% | 14.1 | 1.66 |
12/14 | 566 | 578 | 564 | 573 | +0.88% | 263,900 | 684億533万 | +3.43% | 14.17 | 1.66 |
12/13 | 570 | 572 | 563 | 568 | +0.35% | 260,500 | 678億842万 | +2.34% | 14.05 | 1.65 |
12/12 | 568 | 569 | 562 | 566 | -0.18% | 234,400 | 675億6966万 | +1.8% | 14 | 1.64 |
12/11 | 564 | 568 | 559 | 567 | +0.53% | 166,300 | 676億8904万 | +1.8% | 14.02 | 1.65 |
12/08 | 551 | 564 | 551 | 564 | +1.26% | 281,800 | 673億3090万 | +0.89% | 13.95 | 1.64 |
12/07 | 550 | 560 | 549 | 557 | +0.91% | 186,900 | 664億9523万 | -0.71% | 13.78 | 1.62 |
12/06 | 544 | 559 | 544 | 552 | +1.1% | 329,600 | 658億9833万 | -2.13% | 13.65 | 1.6 |
12/05 | 550 | 551 | 544 | 546 | -1.27% | 307,800 | 651億8204万 | -3.53% | 13.5 | 1.59 |
12/04 | 557 | 564 | 552 | 553 | -0.36% | 222,700 | 660億1771万 | -2.98% | 13.68 | 1.61 |
12/01 | 560 | 562 | 554 | 555 | +0.54% | 322,400 | 662億5647万 | -3.14% | 13.73 | 1.61 |
11/30 | 564 | 566 | 550 | 552 | -1.08% | 611,100 | 658億9833万 | -4.33% | 13.65 | 1.6 |
11/29 | 558 | 566 | 554 | 558 | -0.36% | 274,800 | 666億1461万 | -3.96% | 13.8 | 1.62 |
11/28 | 554 | 568 | 550 | 560 | +2% | 697,000 | 668億5337万 | -4.11% | 13.85 | 1.63 |
11/27 | 550 | 553 | 545 | 549 | +1.48% | 384,200 | 655億4018万 | -6.63% | 13.58 | 1.59 |
11/24 | 538 | 541 | 533 | 541 | +1.12% | 213,500 | 645億8513万 | -8.61% | 13.38 | 1.57 |
11/22 | 532 | 538 | 527 | 535 | +1.13% | 309,800 | 638億6885万 | -10.23% | 13.23 | 1.55 |
11/21 | 522 | 534 | 521 | 529 | +1.34% | 467,600 | 631億5256万 | -11.98% | 13.08 | 1.54 |
11/20 | 521 | 526 | 512 | 522 | -1.32% | 742,800 | 623億1689万 | -13.86% | 12.91 | 1.52 |
11/17 | 530 | 538 | 522 | 529 | -0.19% | 502,700 | 631億5256万 | -13.42% | 13.08 | 1.54 |
11/16 | 529 | 538 | 525 | 530 | +0.57% | 632,000 | 632億7194万 | -13.82% | 13.11 | 1.54 |
11/15 | 530 | 530 | 510 | 527 | -1.5% | 1,018,900 | 629億1380万 | -14.86% | 13.03 | 1.53 |
11/14 | 543 | 561 | 533 | 535 | -11.28% | 1,522,500 | 638億6885万 | -14.26% | 13.23 | 1.55 |
11/13 | 591 | 605 | 589 | 603 | +0.67% | 303,100 | 719億8676万 | -3.98% | 14.91 | 1.75 |
11/10 | 592 | 602 | 586 | 599 | +1.18% | 444,900 | 715億923万 | -4.77% | 14.81 | 1.74 |
11/09 | 592 | 601 | 587 | 592 | +0.17% | 528,800 | 706億7357万 | -6.03% | 14.64 | 1.72 |
11/08 | 593 | 594 | 587 | 591 | -0.34% | 293,200 | 705億5419万 | -6.49% | 14.62 | 1.72 |
11/07 | 593 | 601 | 583 | 593 | -0.67% | 539,700 | 707億9295万 | -6.47% | 14.67 | 1.72 |
11/06 | 611 | 611 | 596 | 597 | -2.77% | 629,000 | 712億7047万 | -6.13% | 14.76 | 1.73 |
11/02 | 609 | 616 | 607 | 614 | -0.16% | 241,300 | 732億9995万 | -3.76% | 15.18 | 1.78 |
11/01 | 618 | 618 | 606 | 615 | +0.16% | 406,300 | 734億1933万 | -3.61% | 15.21 | 1.79 |