株価チャート
2017/11/07~2018/04/04
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 |
04/04 | 209 | 214 | 200 | 202 | -3.35% | 322,500 | 34億8009万 | -13.68% | - | 2.73 |
04/03 | 199 | 238 | 199 | 209 | +6.63% | 2,590,600 | 36億69万 | -11.44% | - | 2.82 |
04/02 | 193 | 199 | 192 | 196 | -5.77% | 979,600 | 33億7672万 | -17.65% | - | 2.64 |
03/30 | 212 | 214 | 206 | 208 | -2.8% | 50,300 | 35億8346万 | -13.33% | - | 2.81 |
03/29 | 213 | 215 | 208 | 214 | +1.42% | 77,200 | 36億8683万 | -11.57% | - | 2.89 |
03/28 | 227 | 227 | 211 | 211 | -6.64% | 93,600 | 36億3515万 | -13.17% | - | 2.85 |
03/27 | 244 | 244 | 226 | 226 | -7.38% | 70,400 | 38億9357万 | -7.38% | - | 3.05 |
03/26 | 243 | 245 | 239 | 244 | +0.41% | 432,100 | 42億368万 | -0.41% | - | 3.29 |
03/23 | 244 | 246 | 243 | 243 | -1.22% | 95,000 | 41億8645万 | -0.82% | - | 3.28 |
03/22 | 243 | 247 | 243 | 246 | +0.41% | 114,600 | 42億3813万 | +0.41% | - | 3.32 |
03/20 | 244 | 246 | 241 | 245 | +0.41% | 130,000 | 42億2090万 | +0.41% | - | 3.31 |
03/19 | 239 | 244 | 236 | 244 | +3.39% | 292,500 | 42億368万 | +0.83% | - | 3.29 |
03/16 | 236 | 238 | 236 | 236 | 0% | 173,700 | 40億6585万 | -1.67% | - | 3.18 |
03/15 | 238 | 239 | 236 | 236 | -1.26% | 199,200 | 40億6585万 | -1.26% | - | 3.18 |
03/14 | 243 | 243 | 238 | 239 | -1.65% | 328,300 | 41億1754万 | +0.84% | - | 3.22 |
03/13 | 243 | 245 | 242 | 243 | 0% | 68,000 | 41億8645万 | +2.97% | - | 3.28 |
03/12 | 245 | 245 | 242 | 243 | -0.82% | 149,000 | 41億8645万 | +3.4% | - | 3.28 |
03/09 | 246 | 247 | 244 | 245 | 0% | 114,700 | 42億2090万 | +5.15% | - | 3.31 |
03/08 | 245 | 246 | 244 | 245 | +0.41% | 103,400 | 42億2090万 | +5.6% | - | 3.31 |
03/07 | 246 | 246 | 244 | 244 | -0.81% | 134,200 | 42億368万 | +5.63% | - | 3.29 |
03/06 | 246 | 247 | 244 | 246 | +0.41% | 140,800 | 42億3813万 | +6.96% | - | 3.32 |
03/05 | 249 | 250 | 245 | 245 | -2% | 282,400 | 42億2090万 | +6.99% | - | 3.31 |
03/02 | 250 | 251 | 249 | 250 | 0% | 194,400 | 43億705万 | +9.65% | - | 3.37 |
03/01 | 250 | 251 | 249 | 250 | 0% | 160,200 | 43億705万 | +10.13% | - | 3.37 |
02/28 | 250 | 251 | 248 | 250 | +0.4% | 203,200 | 43億705万 | +10.62% | - | 3.37 |
02/27 | 248 | 250 | 248 | 249 | 0% | 136,500 | 42億8982万 | +10.67% | - | 3.36 |
02/26 | 250 | 250 | 248 | 249 | 0% | 182,200 | 42億8982万 | +11.16% | - | 3.36 |
02/23 | 248 | 249 | 247 | 249 | +0.81% | 170,800 | 42億8982万 | +11.16% | - | 3.36 |
02/22 | 246 | 249 | 246 | 247 | +0.41% | 180,500 | 42億5536万 | +10.76% | - | 3.33 |
02/21 | 250 | 250 | 245 | 246 | -2.38% | 384,600 | 42億3813万 | +10.81% | - | 3.32 |
02/20 | 246 | 252 | 245 | 252 | +2.86% | 436,000 | 43億4150万 | +14.03% | - | 3.4 |
02/19 | 245 | 247 | 244 | 245 | 0% | 510,500 | 42億2090万 | +11.36% | - | 3.31 |
02/16 | 262 | 263 | 245 | 245 | -1.21% | 1,942,400 | 42億2090万 | +11.87% | - | 3.31 |
02/15 | 248 | 248 | 248 | 248 | +25.25% | 157,200 | 42億7259万 | +13.76% | - | 3.35 |
02/14 | 201 | 205 | 198 | 198 | -1.49% | 93,000 | 34億1118万 | -8.76% | - | 2.67 |
02/13 | 205 | 206 | 200 | 201 | -1.47% | 98,400 | 34億6286万 | -7.37% | - | 2.71 |
02/09 | 200 | 204 | 198 | 204 | 0% | 139,900 | 35億1455万 | -5.99% | - | 2.75 |
02/08 | 200 | 206 | 200 | 204 | +2.51% | 109,700 | 35億1455万 | -5.99% | - | 2.75 |
02/07 | 205 | 208 | 199 | 199 | 0% | 164,400 | 34億2841万 | -7.87% | - | 2.68 |
02/06 | 202 | 204 | 195 | 199 | -5.24% | 468,500 | 34億2841万 | -7.87% | - | 2.68 |
02/05 | 213 | 215 | 208 | 210 | -2.78% | 213,600 | 36億1792万 | -3.23% | - | 2.83 |
02/02 | 218 | 218 | 215 | 216 | -0.92% | 48,500 | 37億2129万 | 0% | - | 2.91 |
02/01 | 215 | 219 | 214 | 218 | +1.87% | 85,300 | 37億5574万 | +1.4% | - | 2.94 |
01/31 | 218 | 220 | 214 | 214 | -1.83% | 80,500 | 36億8683万 | -0.47% | - | 2.89 |
01/30 | 219 | 219 | 211 | 218 | -0.91% | 328,500 | 37億5574万 | +1.87% | - | 2.94 |
01/29 | 225 | 227 | 220 | 220 | -1.79% | 161,600 | 37億9020万 | +3.29% | - | 2.97 |
01/26 | 224 | 227 | 221 | 224 | 0% | 245,100 | 38億5911万 | +5.16% | - | 3.02 |
01/25 | 225 | 228 | 224 | 224 | 0% | 98,600 | 38億5911万 | +5.66% | - | 3.02 |
01/24 | 224 | 231 | 224 | 224 | -0.88% | 189,000 | 38億5911万 | +6.16% | - | 3.02 |
01/23 | 228 | 229 | 223 | 226 | -1.74% | 275,300 | 38億9357万 | +7.11% | - | 3.05 |
01/22 | 234 | 241 | 229 | 230 | +0.88% | 385,300 | 39億6248万 | +9.52% | - | 3.1 |
01/19 | 231 | 236 | 225 | 228 | -4.6% | 480,400 | 39億2802万 | +9.09% | - | 3.08 |
01/18 | 228 | 243 | 228 | 239 | +6.7% | 892,800 | 41億1754万 | +14.9% | - | 3.22 |
01/17 | 227 | 227 | 221 | 224 | +1.36% | 286,600 | 38億5911万 | +8.21% | - | 3.02 |
01/16 | 220 | 223 | 219 | 221 | -0.9% | 86,500 | 38億743万 | +7.28% | - | 2.98 |
01/15 | 225 | 225 | 217 | 223 | 0% | 264,400 | 38億4188万 | +8.78% | - | 3.01 |
01/12 | 221 | 224 | 216 | 223 | +0.9% | 377,300 | 38億4188万 | +9.31% | - | 3.01 |
01/11 | 226 | 228 | 213 | 221 | +7.28% | 1,719,100 | 38億743万 | +8.33% | - | 2.98 |
01/10 | 202 | 207 | 202 | 206 | +1.98% | 130,300 | 35億4900万 | +1.48% | - | 2.78 |
01/09 | 201 | 203 | 199 | 202 | 0% | 154,900 | 34億8009万 | -0.49% | - | 2.73 |
01/05 | 200 | 202 | 200 | 202 | +0.5% | 68,600 | 34億8009万 | -0.98% | - | 2.73 |
01/04 | 202 | 202 | 199 | 201 | +0.5% | 89,100 | 34億6286万 | -1.47% | - | 2.71 |
2017 |
12/29 | 200 | 200 | 199 | 200 | +0.5% | 45,900 | 34億4564万 | -1.96% | - | 2.7 |
12/28 | 202 | 202 | 199 | 199 | -1.49% | 31,400 | 34億2841万 | -2.93% | - | 2.68 |
12/27 | 196 | 202 | 195 | 202 | +3.59% | 117,700 | 34億8009万 | -1.94% | - | 2.73 |
12/26 | 198 | 200 | 195 | 195 | -2.01% | 297,900 | 33億5949万 | -5.8% | - | 2.63 |
12/25 | 200 | 201 | 198 | 199 | -1.97% | 183,700 | 34億2841万 | -4.33% | - | 2.68 |
12/22 | 200 | 203 | 199 | 203 | +1.5% | 127,800 | 34億9732万 | -2.4% | - | 2.74 |
12/21 | 201 | 202 | 199 | 200 | -0.5% | 116,100 | 34億4564万 | -3.85% | - | 2.7 |
12/20 | 203 | 205 | 199 | 201 | -1.95% | 238,300 | 34億6286万 | -3.83% | - | 2.71 |
12/19 | 204 | 206 | 202 | 205 | 0% | 105,800 | 35億3178万 | -3.3% | - | 2.77 |
12/18 | 204 | 207 | 202 | 205 | +0.99% | 137,700 | 35億3178万 | -4.21% | - | 2.77 |
12/15 | 206 | 208 | 203 | 203 | -0.98% | 163,600 | 34億9732万 | -6.45% | - | 2.74 |
12/14 | 205 | 208 | 205 | 205 | -0.49% | 144,000 | 35億3178万 | -5.96% | - | 2.77 |
12/13 | 207 | 208 | 204 | 206 | -0.48% | 241,400 | 35億4900万 | -6.36% | - | 2.78 |
12/12 | 208 | 209 | 206 | 207 | +0.49% | 184,200 | 35億6623万 | -6.76% | - | 2.79 |
12/11 | 209 | 209 | 206 | 206 | 0% | 249,800 | 35億4900万 | -8.44% | - | 2.78 |
12/08 | 210 | 227 | 205 | 206 | +1.48% | 1,506,000 | 35億4900万 | -9.25% | - | 2.78 |
12/07 | 203 | 205 | 202 | 203 | +0.5% | 101,300 | 34億9732万 | -11.35% | - | 2.74 |
12/06 | 208 | 209 | 202 | 202 | -3.35% | 202,500 | 34億8009万 | -12.93% | - | 2.73 |
12/05 | 206 | 209 | 201 | 209 | +2.96% | 206,700 | 36億69万 | -10.68% | - | 2.82 |
12/04 | 208 | 209 | 201 | 203 | -2.87% | 292,100 | 34億9732万 | -13.62% | - | 2.74 |
12/01 | 212 | 214 | 208 | 209 | -0.95% | 185,000 | 36億69万 | -11.81% | - | 2.82 |
11/30 | 211 | 213 | 208 | 211 | +0.48% | 167,100 | 36億3515万 | -11.34% | - | 2.85 |
11/29 | 213 | 213 | 210 | 210 | 0% | 124,000 | 36億1792万 | -12.5% | - | 2.83 |
11/28 | 213 | 213 | 208 | 210 | -0.94% | 152,600 | 36億1792万 | -12.86% | - | 2.83 |
11/27 | 217 | 218 | 211 | 212 | -2.3% | 252,000 | 36億5237万 | -12.03% | - | 2.86 |
11/24 | 219 | 221 | 217 | 217 | -1.36% | 181,200 | 37億3851万 | -10.33% | - | 2.93 |
11/22 | 225 | 227 | 220 | 220 | -2.22% | 394,900 | 37億9020万 | -9.09% | - | 2.97 |
11/21 | 220 | 240 | 218 | 225 | +6.13% | 1,314,800 | 38億7634万 | -7.02% | - | 3.04 |
11/20 | 214 | 215 | 210 | 212 | -0.93% | 243,600 | 36億5237万 | -12.4% | - | 2.86 |
11/17 | 210 | 217 | 205 | 214 | +1.9% | 732,900 | 36億8683万 | -11.57% | - | 2.89 |
11/16 | 224 | 229 | 205 | 210 | -6.25% | 722,000 | 36億1792万 | -13.22% | - | 2.83 |
11/15 | 238 | 243 | 219 | 224 | -14.5% | 994,300 | 38億5911万 | -7.82% | - | 3.02 |
11/14 | 265 | 267 | 262 | 262 | -2.24% | 318,400 | 45億1378万 | +7.82% | - | 3.53 |
11/13 | 255 | 268 | 251 | 268 | +3.08% | 315,600 | 46億1715万 | +11.2% | - | 3.62 |
11/10 | 243 | 265 | 243 | 260 | +5.26% | 339,000 | 44億7933万 | +8.79% | - | 3.51 |
11/09 | 253 | 258 | 241 | 247 | -2.37% | 290,200 | 42億5536万 | +4.22% | - | 3.33 |
11/08 | 254 | 257 | 251 | 253 | -1.56% | 169,000 | 43億5873万 | +7.2% | - | 3.41 |
11/07 | 259 | 264 | 254 | 257 | -2.28% | 373,400 | 44億2764万 | +9.83% | - | 3.47 |