株価チャート
2017/10/06~2018/03/06
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 |
03/06 | 394 | 395 | 386 | 391 | +2.62% | 776,600 | 214億1607万 | -3.69% | 32.4 | 0.92 |
03/05 | 406 | 410 | 377 | 381 | -6.16% | 1,078,300 | 208億6834万 | -5.46% | 31.57 | 0.9 |
03/02 | 404 | 411 | 402 | 406 | -3.33% | 735,100 | 222億3766万 | +1.25% | 33.64 | 0.96 |
03/01 | 414 | 426 | 408 | 420 | +1.45% | 1,064,300 | 230億447万 | +5.79% | 34.8 | 0.99 |
02/28 | 409 | 420 | 405 | 414 | +0.98% | 699,800 | 226億7584万 | +5.34% | 34.31 | 0.98 |
02/27 | 425 | 427 | 410 | 410 | -1.91% | 897,300 | 224億5675万 | +5.4% | 33.97 | 0.97 |
02/26 | 447 | 448 | 418 | 418 | -3.02% | 1,814,800 | 228億9493万 | +8.29% | 34.64 | 0.99 |
02/23 | 409 | 438 | 407 | 431 | +5.9% | 1,831,900 | 236億697万 | +12.83% | 35.71 | 1.02 |
02/22 | 410 | 417 | 396 | 407 | +1.24% | 1,782,300 | 222億9243万 | +7.96% | 33.73 | 0.96 |
02/21 | 401 | 410 | 393 | 402 | -0.74% | 975,700 | 220億1857万 | +7.49% | 33.31 | 0.95 |
02/20 | 418 | 422 | 403 | 405 | -2.41% | 1,006,700 | 221億8288万 | +9.16% | 33.56 | 0.96 |
02/19 | 414 | 417 | 403 | 415 | +3.75% | 1,141,300 | 227億3061万 | +12.77% | 34.39 | 0.98 |
02/16 | 381 | 411 | 376 | 400 | +6.67% | 1,712,300 | 219億902万 | +9.89% | 33.15 | 0.94 |
02/15 | 384 | 387 | 373 | 375 | +0.81% | 1,101,100 | 205億3971万 | +3.59% | 31.07 | 0.89 |
02/14 | 380 | 382 | 355 | 372 | -0.8% | 1,457,800 | 203億7539万 | +3.33% | 30.83 | 0.88 |
02/13 | 398 | 401 | 373 | 375 | -1.32% | 1,193,000 | 205億3971万 | +4.75% | 31.07 | 0.89 |
02/09 | 367 | 390 | 366 | 380 | -4.76% | 1,333,200 | 208億1357万 | +6.74% | 31.49 | 0.9 |
02/08 | 407 | 415 | 386 | 399 | 0% | 1,430,200 | 218億5425万 | +12.71% | 33.06 | 0.94 |
02/07 | 431 | 439 | 388 | 399 | -2.92% | 2,401,600 | 218億5425万 | +13.35% | 33.06 | 0.94 |
02/06 | 419 | 445 | 379 | 411 | -10.46% | 3,820,900 | 225億1152万 | +17.77% | 34.06 | 0.97 |
02/05 | 433 | 473 | 424 | 459 | +0.44% | 4,328,100 | 251億4060万 | +32.66% | 38.03 | 1.08 |
02/02 | 410 | 476 | 397 | 457 | +12.56% | 7,051,200 | 250億3106万 | +34.02% | 37.87 | 1.08 |
02/01 | 423 | 427 | 394 | 406 | -2.17% | 2,107,600 | 222億3766万 | +21.19% | 33.64 | 0.96 |
01/31 | 396 | 425 | 377 | 415 | +2.72% | 7,463,600 | 227億3061万 | +25% | 34.39 | 0.98 |
01/30 | 395 | 404 | 395 | 404 | +24.69% | 2,433,000 | 221億2811万 | +22.8% | 33.48 | 0.95 |
01/29 | 322 | 326 | 319 | 324 | +2.21% | 308,200 | 177億4631万 | -0.61% | 26.85 | 0.77 |
01/26 | 317 | 320 | 317 | 317 | +0.32% | 100,600 | 173億6290万 | -3.06% | 26.27 | 0.75 |
01/25 | 319 | 319 | 316 | 316 | -0.94% | 83,800 | 173億813万 | -3.66% | 26.19 | 0.75 |
01/24 | 319 | 322 | 315 | 319 | 0% | 129,100 | 174億7244万 | -2.74% | 26.43 | 0.75 |
01/23 | 320 | 322 | 317 | 319 | +0.63% | 125,600 | 174億7244万 | -3.04% | 26.43 | 0.75 |
01/22 | 313 | 317 | 312 | 317 | +0.96% | 155,600 | 173億6290万 | -3.94% | 26.27 | 0.75 |
01/19 | 322 | 322 | 313 | 314 | -2.48% | 251,500 | 171億9858万 | -5.14% | 26.02 | 0.74 |
01/18 | 329 | 329 | 322 | 322 | -1.83% | 188,300 | 176億3676万 | -2.72% | 26.68 | 0.76 |
01/17 | 328 | 330 | 327 | 328 | 0% | 138,200 | 179億6540万 | -0.91% | 27.18 | 0.77 |
01/16 | 329 | 332 | 327 | 328 | +0.31% | 122,700 | 179億6540万 | -0.61% | 27.18 | 0.77 |
01/15 | 330 | 332 | 327 | 327 | 0% | 142,200 | 179億1062万 | -0.91% | 27.1 | 0.77 |
01/12 | 329 | 331 | 326 | 327 | -0.91% | 149,600 | 179億1062万 | -0.61% | 27.1 | 0.77 |
01/11 | 326 | 335 | 326 | 330 | +0.61% | 227,100 | 180億7494万 | +0.92% | 27.35 | 0.78 |
01/10 | 333 | 333 | 328 | 328 | -0.91% | 133,100 | 179億6540万 | +0.61% | 27.18 | 0.77 |
01/09 | 331 | 338 | 330 | 331 | +0.3% | 251,400 | 181億2971万 | +1.85% | 27.43 | 0.78 |
01/05 | 329 | 331 | 328 | 330 | +0.3% | 221,100 | 180億7494万 | +2.17% | 27.35 | 0.78 |
01/04 | 335 | 335 | 325 | 329 | -1.2% | 255,300 | 180億2017万 | +2.49% | 27.26 | 0.78 |
2017 |
12/29 | 329 | 336 | 329 | 333 | +1.22% | 168,800 | 182億3926万 | +4.06% | 29.82 | 0.85 |
12/28 | 332 | 333 | 328 | 329 | -0.9% | 152,000 | 180億2017万 | +3.13% | 29.46 | 0.84 |
12/27 | 335 | 336 | 332 | 332 | 0% | 214,800 | 181億8449万 | +4.73% | 29.73 | 0.85 |
12/26 | 325 | 334 | 325 | 332 | +2.47% | 264,100 | 181億8449万 | +5.4% | 29.73 | 0.85 |
12/25 | 326 | 327 | 321 | 324 | 0% | 180,900 | 177億4631万 | +3.85% | 29.02 | 0.83 |
12/22 | 332 | 334 | 324 | 324 | -2.7% | 329,500 | 177億4631万 | +4.18% | 29.02 | 0.83 |
12/21 | 333 | 337 | 332 | 333 | -1.19% | 232,200 | 182億3926万 | +7.77% | 29.82 | 0.85 |
12/20 | 336 | 341 | 335 | 337 | -0.3% | 253,900 | 184億5835万 | +10.13% | 30.18 | 0.86 |
12/19 | 345 | 346 | 336 | 338 | -1.46% | 234,200 | 185億1312万 | +11.18% | 30.27 | 0.86 |
12/18 | 331 | 346 | 331 | 343 | +4.26% | 448,500 | 187億8698万 | +13.58% | 30.72 | 0.88 |
12/15 | 342 | 344 | 324 | 329 | -3.8% | 531,000 | 180億2017万 | +10.03% | 29.46 | 0.84 |
12/14 | 340 | 344 | 332 | 342 | -0.58% | 459,700 | 187億3221万 | +15.15% | 30.63 | 0.87 |
12/13 | 345 | 357 | 341 | 344 | +0.29% | 1,194,100 | 188億4176万 | +16.61% | 30.81 | 0.88 |
12/12 | 321 | 347 | 317 | 343 | +9.58% | 1,975,400 | 187億8698万 | +17.47% | 30.72 | 0.88 |
12/11 | 324 | 324 | 311 | 313 | -2.19% | 409,700 | 171億4381万 | +8.3% | 28.03 | 0.8 |
12/08 | 314 | 321 | 311 | 320 | +1.91% | 518,000 | 175億2722万 | +11.11% | 28.66 | 0.82 |
12/07 | 313 | 317 | 306 | 314 | +2.61% | 703,400 | 171億9858万 | +9.79% | 28.12 | 0.8 |
12/06 | 311 | 337 | 304 | 306 | -0.33% | 3,221,400 | 167億6040万 | +7.37% | 27.4 | 0.78 |
12/05 | 294 | 308 | 291 | 307 | +4.07% | 464,700 | 168億1517万 | +8.1% | 27.49 | 0.78 |
12/04 | 296 | 310 | 293 | 295 | 0% | 617,900 | 161億5790万 | +4.61% | 26.42 | 0.75 |
12/01 | 295 | 296 | 293 | 295 | -0.34% | 91,100 | 161億5790万 | +4.98% | 26.42 | 0.75 |
11/30 | 288 | 298 | 281 | 296 | +2.78% | 426,100 | 162億1267万 | +5.71% | 26.51 | 0.76 |
11/29 | 292 | 293 | 287 | 288 | -0.69% | 125,300 | 157億7449万 | +3.23% | 25.79 | 0.74 |
11/28 | 294 | 294 | 287 | 290 | -1.02% | 192,800 | 158億8404万 | +4.32% | 25.97 | 0.74 |
11/27 | 299 | 310 | 293 | 293 | -2.01% | 555,600 | 160億4836万 | +5.78% | 26.24 | 0.75 |
11/24 | 284 | 299 | 284 | 299 | +5.28% | 747,100 | 163億7699万 | +8.33% | 26.78 | 0.76 |
11/22 | 281 | 285 | 281 | 284 | +1.79% | 212,200 | 155億5540万 | +3.65% | 25.43 | 0.72 |
11/21 | 278 | 280 | 277 | 279 | +1.09% | 121,300 | 152億8154万 | +2.2% | 24.99 | 0.71 |
11/20 | 276 | 277 | 275 | 276 | 0% | 61,100 | 151億1722万 | +1.1% | 24.72 | 0.7 |
11/17 | 280 | 280 | 275 | 276 | -1.08% | 118,600 | 151億1722万 | +1.47% | 24.72 | 0.7 |
11/16 | 271 | 280 | 270 | 279 | +2.57% | 94,700 | 152億8154万 | +2.57% | 24.99 | 0.71 |
11/15 | 278 | 279 | 272 | 272 | -2.16% | 264,600 | 148億9813万 | +0.37% | 24.36 | 0.69 |
11/14 | 280 | 281 | 277 | 278 | -0.71% | 90,900 | 152億2677万 | +2.58% | 24.9 | 0.71 |
11/13 | 279 | 280 | 276 | 280 | +0.72% | 117,700 | 153億3631万 | +3.7% | 25.08 | 0.71 |
11/10 | 278 | 279 | 275 | 278 | -1.07% | 119,900 | 152億2677万 | +2.96% | 24.9 | 0.71 |
11/09 | 279 | 281 | 277 | 281 | +0.72% | 243,700 | 153億9109万 | +4.07% | 25.16 | 0.72 |
11/08 | 278 | 280 | 275 | 279 | -0.36% | 160,700 | 152億8154万 | +3.72% | 24.99 | 0.71 |
11/07 | 277 | 280 | 275 | 280 | +0.72% | 124,900 | 153億3631万 | +4.09% | 25.08 | 0.71 |
11/06 | 278 | 279 | 275 | 278 | 0% | 141,100 | 152億2677万 | +3.73% | 24.9 | 0.71 |
11/02 | 275 | 280 | 275 | 278 | 0% | 185,600 | 152億2677万 | +4.12% | 24.9 | 0.71 |
11/01 | 283 | 283 | 276 | 278 | -1.07% | 254,400 | 152億2677万 | +4.51% | 24.9 | 0.71 |
10/31 | 287 | 288 | 278 | 281 | +2.93% | 693,500 | 153億9109万 | +6.04% | 25.16 | 0.72 |
10/30 | 271 | 275 | 270 | 273 | +1.11% | 282,000 | 149億5290万 | +3.41% | 24.45 | 0.7 |
10/27 | 268 | 270 | 267 | 270 | +1.5% | 66,100 | 147億8859万 | +2.27% | 24.18 | 0.69 |
10/26 | 265 | 268 | 265 | 266 | -0.37% | 43,600 | 145億6950万 | +1.14% | 23.82 | 0.68 |
10/25 | 272 | 272 | 266 | 267 | -1.84% | 150,200 | 146億2427万 | +1.91% | 23.91 | 0.68 |
10/24 | 269 | 273 | 269 | 272 | +1.12% | 191,900 | 148億9813万 | +4.21% | 24.36 | 0.69 |
10/23 | 265 | 269 | 263 | 269 | +3.46% | 171,500 | 147億3381万 | +3.46% | 24.09 | 0.69 |
10/20 | 261 | 263 | 260 | 260 | -0.76% | 79,200 | 142億4086万 | +0.39% | 23.28 | 0.66 |
10/19 | 265 | 266 | 262 | 262 | 0% | 128,600 | 143億5041万 | +1.55% | 23.46 | 0.67 |
10/18 | 261 | 264 | 260 | 262 | -0.38% | 53,600 | 143億5041万 | +1.95% | 23.46 | 0.67 |
10/17 | 262 | 265 | 261 | 263 | +0.38% | 102,700 | 144億518万 | +2.73% | 23.55 | 0.67 |
10/16 | 264 | 267 | 260 | 262 | -0.76% | 193,400 | 143億5041万 | +3.15% | 23.46 | 0.67 |
10/13 | 260 | 265 | 260 | 264 | +1.15% | 70,100 | 144億5995万 | +4.35% | 23.64 | 0.67 |
10/12 | 264 | 265 | 260 | 261 | -1.14% | 118,200 | 142億9563万 | +3.57% | 23.37 | 0.67 |
10/11 | 267 | 267 | 264 | 264 | -0.75% | 50,200 | 144億5995万 | +5.18% | 23.64 | 0.67 |
10/10 | 266 | 268 | 265 | 266 | 0% | 60,900 | 145億6950万 | +6.4% | 23.82 | 0.68 |
10/06 | 268 | 270 | 265 | 266 | -1.48% | 73,300 | 145億6950万 | +6.83% | 23.82 | 0.68 |