株価チャート
2017/08/29~2018/01/25
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 |
01/25 | 417 | 417 | 411 | 411 | -0.96% | 5,400 | 21億2076万 | -0.24% | 287 | 0.58 |
01/24 | 415 | 416 | 412 | 415 | 0% | 5,800 | 21億4140万 | +0.73% | 289.79 | 0.58 |
01/23 | 416 | 417 | 413 | 415 | -0.24% | 7,100 | 21億4140万 | +0.97% | 289.79 | 0.58 |
01/22 | 415 | 416 | 411 | 416 | +0.73% | 7,000 | 21億4656万 | +1.22% | 290.49 | 0.58 |
01/19 | 412 | 417 | 411 | 413 | +0.73% | 10,200 | 21億3108万 | +0.73% | 288.4 | 0.58 |
01/18 | 424 | 424 | 410 | 410 | -2.15% | 14,700 | 21億1560万 | 0% | 286.3 | 0.57 |
01/17 | 420 | 423 | 418 | 419 | -0.24% | 6,400 | 21億6204万 | +2.44% | 292.59 | 0.59 |
01/16 | 419 | 420 | 416 | 420 | +0.48% | 10,200 | 21億6720万 | +3.19% | 293.29 | 0.59 |
01/15 | 421 | 421 | 415 | 418 | +0.72% | 9,200 | 21億5688万 | +2.96% | 291.89 | 0.59 |
01/12 | 429 | 429 | 415 | 415 | -2.12% | 18,300 | 21億4140万 | +2.47% | 289.79 | 0.58 |
01/11 | 429 | 430 | 418 | 424 | -0.93% | 17,200 | 21億8784万 | +4.95% | 296.08 | 0.59 |
01/10 | 413 | 430 | 413 | 428 | +4.39% | 24,000 | 22億848万 | +6.2% | 298.87 | 0.6 |
01/09 | 414 | 415 | 408 | 410 | +0.74% | 7,000 | 21億1560万 | +2.24% | 286.3 | 0.57 |
01/05 | 410 | 415 | 406 | 407 | +0.25% | 6,600 | 21億12万 | +1.75% | 284.21 | 0.57 |
01/04 | 407 | 411 | 401 | 406 | +0.5% | 12,000 | 20億9496万 | +2.01% | 283.51 | 0.57 |
2017 |
12/29 | 409 | 409 | 400 | 404 | -1.22% | 12,700 | 20億8464万 | +1.76% | 282.11 | 0.57 |
12/28 | 410 | 411 | 406 | 409 | +0.25% | 7,900 | 21億1044万 | +3.28% | 285.6 | 0.57 |
12/27 | 401 | 412 | 399 | 408 | +0.99% | 9,000 | 21億528万 | +3.55% | 284.91 | 0.57 |
12/26 | 408 | 409 | 404 | 404 | -0.74% | 8,800 | 20億8464万 | +2.8% | 282.11 | 0.57 |
12/25 | 414 | 414 | 407 | 407 | -1.69% | 9,200 | 21億12万 | +4.09% | 284.21 | 0.57 |
12/22 | 408 | 414 | 405 | 414 | +1.47% | 9,400 | 21億3624万 | +6.43% | 289.1 | 0.58 |
12/21 | 412 | 413 | 408 | 408 | +0.49% | 12,300 | 21億528万 | +5.7% | 284.91 | 0.57 |
12/20 | 412 | 417 | 405 | 406 | -0.49% | 14,900 | 20億9496万 | +5.73% | 283.51 | 0.57 |
12/19 | 421 | 421 | 404 | 408 | -1.92% | 12,800 | 21億528万 | +6.81% | 284.91 | 0.57 |
12/18 | 442 | 442 | 406 | 416 | +3.48% | 48,400 | 21億4656万 | +9.47% | 290.49 | 0.58 |
12/15 | 398 | 407 | 398 | 402 | +1.52% | 18,700 | 20億7432万 | +6.35% | 280.72 | 0.56 |
12/14 | 403 | 406 | 396 | 396 | -0.75% | 21,200 | 20億4336万 | +5.32% | 276.53 | 0.55 |
12/13 | 399 | 401 | 394 | 399 | 0% | 6,000 | 20億5884万 | +6.4% | 278.62 | 0.56 |
12/12 | 402 | 406 | 396 | 399 | -0.75% | 9,000 | 20億5884万 | +6.68% | 278.62 | 0.56 |
12/11 | 390 | 405 | 389 | 402 | +4.15% | 23,700 | 20億7432万 | +7.49% | 280.72 | 0.56 |
12/08 | 381 | 386 | 379 | 386 | +1.31% | 18,200 | 19億9176万 | +3.49% | 269.54 | 0.54 |
12/07 | 384 | 388 | 379 | 381 | -1.3% | 13,700 | 19億6596万 | +1.87% | 266.05 | 0.53 |
12/06 | 399 | 402 | 386 | 386 | -2.53% | 32,100 | 19億9176万 | +2.93% | 269.54 | 0.54 |
12/05 | 394 | 400 | 389 | 396 | -1.49% | 33,800 | 20億4336万 | +5.6% | 276.53 | 0.55 |
12/04 | 404 | 408 | 388 | 402 | +0.75% | 52,900 | 20億7432万 | +7.2% | 280.72 | 0.56 |
12/01 | 386 | 430 | 381 | 399 | +5.56% | 394,600 | 20億5884万 | +6.4% | 278.62 | 0.56 |
11/30 | 373 | 383 | 369 | 378 | +1.34% | 17,000 | 19億5048万 | +0.53% | 263.96 | 0.53 |
11/29 | 377 | 377 | 372 | 373 | 0% | 7,300 | 19億2468万 | -1.58% | 260.47 | 0.52 |
11/28 | 370 | 376 | 370 | 373 | +1.08% | 7,900 | 19億2468万 | -2.86% | 260.47 | 0.52 |
11/27 | 372 | 378 | 369 | 369 | -0.81% | 14,000 | 19億404万 | -4.16% | 257.67 | 0.52 |
11/24 | 374 | 380 | 368 | 372 | -1.33% | 39,500 | 19億1952万 | -3.13% | 259.77 | 0.52 |
11/22 | 409 | 447 | 377 | 377 | +2.17% | 369,100 | 19億4532万 | -1.31% | 263.26 | 0.53 |
11/21 | 358 | 371 | 356 | 369 | +4.24% | 16,800 | 19億404万 | -2.89% | 257.67 | 0.52 |
11/20 | 351 | 356 | 351 | 354 | +1.72% | 2,000 | 18億2664万 | -6.35% | 247.2 | 0.5 |
11/17 | 348 | 360 | 348 | 348 | -0.57% | 12,500 | 17億9568万 | -7.69% | 243.01 | 0.49 |
11/16 | 348 | 355 | 348 | 350 | -1.13% | 9,200 | 18億600万 | -6.91% | 244.4 | 0.49 |
11/15 | 359 | 359 | 350 | 354 | -1.39% | 8,600 | 18億2664万 | -5.6% | 247.2 | 0.5 |
11/14 | 357 | 362 | 354 | 359 | -0.55% | 12,000 | 18億5244万 | -4.01% | 250.69 | 0.5 |
11/13 | 359 | 361 | 356 | 361 | +0.28% | 10,500 | 18億6276万 | -3.22% | 252.09 | 0.51 |
11/10 | 354 | 367 | 354 | 360 | +1.69% | 12,200 | 18億5760万 | -3.23% | 251.39 | 0.5 |
11/09 | 376 | 376 | 346 | 354 | -6.35% | 39,900 | 18億2664万 | -4.32% | 247.2 | 0.5 |
11/08 | 383 | 385 | 371 | 378 | +0.27% | 22,100 | 19億5048万 | +2.44% | 263.96 | 0.53 |
11/07 | 381 | 382 | 375 | 377 | -1.57% | 17,500 | 19億4532万 | +2.45% | 263.26 | 0.53 |
11/06 | 396 | 396 | 380 | 383 | -1.29% | 23,600 | 19億7628万 | +4.64% | 267.45 | 0.54 |
11/02 | 404 | 404 | 388 | 388 | -7.62% | 81,400 | 20億208万 | +6.59% | 270.94 | 0.54 |
11/01 | 408 | 435 | 405 | 420 | +6.87% | 227,400 | 21億6720万 | +16.02% | 293.29 | 0.59 |
10/31 | 388 | 400 | 386 | 393 | +1.81% | 28,700 | 20億2788万 | +9.78% | 274.43 | 0.55 |
10/30 | 394 | 396 | 380 | 386 | -1.53% | 56,900 | 19億9176万 | +8.73% | 269.54 | 0.54 |
10/27 | 413 | 413 | 384 | 392 | -5.08% | 122,300 | 20億2272万 | +11.05% | 273.73 | 0.55 |
10/26 | 416 | 429 | 402 | 413 | -3.05% | 100,000 | 21億3108万 | +17.66% | 288.4 | 0.58 |
10/25 | 453 | 460 | 420 | 426 | -6.17% | 218,400 | 21億9816万 | +22.77% | 297.47 | 0.6 |
10/24 | 495 | 552 | 435 | 454 | -6.78% | 1,339,400 | 23億4264万 | +32.36% | 317.03 | 0.64 |
10/23 | 455 | 487 | 451 | 487 | +19.66% | 440,000 | 25億1292万 | +44.08% | 340.07 | 0.68 |
10/20 | 333 | 407 | 332 | 407 | +24.46% | 755,500 | 21億12万 | +22.96% | 284.21 | 0.57 |
10/19 | 327 | 328 | 326 | 327 | 0% | 1,800 | 16億8732万 | 0% | 228.34 | 0.46 |
10/18 | 326 | 327 | 325 | 327 | +0.62% | 600 | 16億8732万 | 0% | 228.34 | 0.46 |
10/17 | 329 | 329 | 324 | 325 | 0% | 2,200 | 16億7700万 | -0.31% | 226.95 | 0.46 |
10/16 | 329 | 329 | 325 | 325 | -1.22% | 3,100 | 16億7700万 | -0.31% | 226.95 | 0.46 |
10/13 | 332 | 332 | 326 | 329 | -0.9% | 5,900 | 16億9764万 | +0.92% | 229.74 | 0.46 |
10/12 | 329 | 335 | 328 | 332 | +1.22% | 6,100 | 17億1312万 | +2.15% | 231.83 | 0.47 |
10/11 | 328 | 328 | 328 | 328 | 0% | 1,600 | 16億9248万 | +0.92% | 229.04 | 0.46 |
10/10 | 327 | 328 | 327 | 328 | +0.92% | 300 | 16億9248万 | +1.23% | 229.04 | 0.46 |
10/06 | 327 | 328 | 325 | 325 | -0.91% | 2,500 | 16億7700万 | +0.31% | 226.95 | 0.46 |
10/05 | 328 | 328 | 327 | 328 | 0% | 1,300 | 16億9248万 | +1.23% | 229.04 | 0.46 |
10/04 | 330 | 330 | 328 | 328 | -0.91% | 900 | 16億9248万 | +1.55% | 229.04 | 0.46 |
10/03 | 332 | 332 | 326 | 331 | -0.3% | 3,000 | 17億796万 | +2.48% | 231.14 | 0.46 |
10/02 | 331 | 333 | 330 | 332 | +0.3% | 4,700 | 17億1312万 | +3.11% | 231.83 | 0.47 |
09/29 | 332 | 332 | 331 | 331 | -0.6% | 1,200 | 17億796万 | +2.8% | 235.62 | 0.47 |
09/28 | 333 | 333 | 332 | 333 | -0.3% | 3,900 | 17億1828万 | +3.74% | 237.04 | 0.48 |
09/27 | 329 | 334 | 326 | 334 | +1.52% | 15,600 | 17億2344万 | +4.05% | 237.75 | 0.48 |
09/26 | 329 | 329 | 327 | 329 | 0% | 2,700 | 16億9764万 | +2.81% | 234.2 | 0.47 |
09/25 | 328 | 329 | 327 | 329 | +0.3% | 2,200 | 16億9764万 | +2.81% | 234.2 | 0.47 |
09/22 | 328 | 330 | 326 | 328 | 0% | 9,600 | 16億9248万 | +2.82% | 233.48 | 0.47 |
09/21 | 325 | 328 | 324 | 328 | +0.92% | 5,700 | 16億9248万 | +2.82% | 233.48 | 0.47 |
09/20 | 323 | 326 | 323 | 325 | +0.93% | 4,300 | 16億7700万 | +2.2% | 231.35 | 0.46 |
09/19 | 321 | 328 | 321 | 322 | +0.63% | 4,000 | 16億6152万 | +1.26% | 229.21 | 0.46 |
09/15 | 318 | 321 | 318 | 320 | +0.63% | 3,700 | 16億5120万 | +0.95% | 227.79 | 0.46 |
09/14 | 318 | 318 | 316 | 318 | 0% | 700 | 16億4088万 | +0.32% | 226.37 | 0.45 |
09/13 | 317 | 321 | 317 | 318 | 0% | 7,700 | 16億4088万 | +0.32% | 226.37 | 0.45 |
09/12 | 316 | 318 | 316 | 318 | 0% | 500 | 16億4088万 | +0.32% | 226.37 | 0.45 |
09/11 | 317 | 318 | 316 | 318 | +0.95% | 600 | 16億4088万 | +0.32% | 226.37 | 0.45 |
09/08 | 315 | 316 | 312 | 315 | -0.32% | 1,400 | 16億2540万 | -0.94% | 224.23 | 0.45 |
09/07 | 317 | 317 | 316 | 316 | +0.64% | 400 | 16億3056万 | -0.63% | 224.94 | 0.45 |
09/06 | 313 | 315 | 311 | 314 | -1.57% | 11,800 | 16億2024万 | -1.26% | 223.52 | 0.45 |
09/05 | 321 | 321 | 318 | 319 | -0.62% | 2,900 | 16億4604万 | +0.31% | 227.08 | 0.46 |
09/04 | 321 | 322 | 320 | 321 | +0.31% | 5,500 | 16億5636万 | +0.94% | 228.5 | 0.46 |
09/01 | 320 | 321 | 320 | 320 | +0.63% | 900 | 16億5120万 | +0.63% | 227.79 | 0.46 |
08/31 | 319 | 319 | 316 | 318 | 0% | 4,100 | 16億4088万 | 0% | 226.37 | 0.45 |
08/30 | 319 | 319 | 318 | 318 | 0% | 200 | 16億4088万 | 0% | 226.37 | 0.45 |
08/29 | 319 | 319 | 317 | 318 | 0% | 1,300 | 16億4088万 | -0.31% | 226.37 | 0.45 |