株価チャート
2017/12/27~2018/05/28
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 |
05/28 | 188 | 189 | 185 | 186 | -1.06% | 10,500 | 32億444万 | -3.63% | - | 2.51 |
05/25 | 188 | 188 | 187 | 188 | -0.53% | 5,200 | 32億3890万 | -2.59% | - | 2.54 |
05/24 | 190 | 190 | 186 | 189 | 0% | 42,200 | 32億5612万 | -2.07% | - | 2.55 |
05/23 | 188 | 190 | 187 | 189 | -1.05% | 18,800 | 32億5612万 | -2.07% | - | 2.55 |
05/22 | 188 | 192 | 188 | 191 | +2.14% | 55,800 | 32億9058万 | -1.04% | - | 2.58 |
05/21 | 186 | 187 | 185 | 187 | +0.54% | 31,800 | 32億2167万 | -3.11% | - | 2.52 |
05/18 | 185 | 186 | 184 | 186 | +1.09% | 11,900 | 32億444万 | -4.12% | - | 2.51 |
05/17 | 186 | 188 | 183 | 184 | -1.08% | 64,000 | 31億6998万 | -5.15% | - | 2.48 |
05/16 | 191 | 191 | 184 | 186 | -2.11% | 67,500 | 32億444万 | -4.12% | - | 2.51 |
05/15 | 190 | 190 | 180 | 190 | -1.55% | 150,100 | 32億7335万 | -2.56% | - | 2.56 |
05/14 | 192 | 195 | 192 | 193 | 0% | 28,700 | 33億2504万 | -1.03% | - | 2.6 |
05/11 | 195 | 195 | 193 | 193 | -1.03% | 54,500 | 33億2504万 | -1.03% | - | 2.6 |
05/10 | 200 | 200 | 195 | 195 | -2.5% | 82,900 | 33億5949万 | -0.51% | - | 2.63 |
05/09 | 201 | 201 | 198 | 200 | -0.99% | 37,200 | 34億4564万 | +2.04% | - | 2.7 |
05/08 | 200 | 203 | 199 | 202 | +1.51% | 66,300 | 34億8009万 | +3.06% | - | 2.73 |
05/07 | 198 | 200 | 197 | 199 | +0.51% | 28,600 | 34億2841万 | +1.02% | - | 2.68 |
05/02 | 196 | 199 | 196 | 198 | +0.51% | 31,700 | 34億1118万 | +0.51% | - | 2.67 |
05/01 | 199 | 202 | 197 | 197 | -1.99% | 38,000 | 33億9395万 | -0.51% | - | 2.66 |
04/27 | 201 | 204 | 198 | 201 | -0.99% | 69,100 | 34億6286万 | +0.5% | - | 2.71 |
04/26 | 196 | 204 | 196 | 203 | +3.57% | 137,800 | 34億9732万 | +0.5% | - | 2.74 |
04/25 | 194 | 199 | 193 | 196 | +1.03% | 111,900 | 33億7672万 | -3.92% | - | 2.64 |
04/24 | 192 | 196 | 192 | 194 | +1.04% | 75,800 | 33億4227万 | -5.83% | - | 2.62 |
04/23 | 191 | 194 | 191 | 192 | 0% | 31,900 | 33億781万 | -7.69% | - | 2.59 |
04/20 | 190 | 195 | 190 | 192 | 0% | 125,000 | 33億781万 | -8.13% | - | 2.59 |
04/19 | 193 | 193 | 191 | 192 | 0% | 33,900 | 33億781万 | -9% | - | 2.59 |
04/18 | 189 | 193 | 189 | 192 | +1.05% | 35,800 | 33億781万 | -9.86% | - | 2.59 |
04/17 | 190 | 191 | 188 | 190 | -0.52% | 75,700 | 32億7335万 | -11.63% | - | 2.56 |
04/16 | 192 | 192 | 190 | 191 | +0.53% | 47,000 | 32億9058万 | -11.98% | - | 2.58 |
04/13 | 193 | 193 | 190 | 190 | -1.04% | 102,600 | 32億7335万 | -13.24% | - | 2.56 |
04/12 | 194 | 194 | 190 | 192 | -1.03% | 133,500 | 33億781万 | -13.12% | - | 2.59 |
04/11 | 195 | 196 | 193 | 194 | 0% | 88,100 | 33億4227万 | -13.39% | - | 2.62 |
04/10 | 195 | 195 | 192 | 194 | +0.52% | 71,800 | 33億4227万 | -14.16% | - | 2.62 |
04/09 | 194 | 195 | 193 | 193 | 0% | 106,200 | 33億2504万 | -15.35% | - | 2.6 |
04/06 | 198 | 205 | 193 | 193 | -1.53% | 270,100 | 33億2504万 | -16.09% | - | 2.6 |
04/05 | 202 | 204 | 194 | 196 | -2.97% | 374,300 | 33億7672万 | -15.52% | - | 2.64 |
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 |