株価チャート
2017/12/13~2018/05/14
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 |
05/14 | 328 | 329 | 324 | 326 | +2.52% | 504,500 | 178億5585万 | +5.16% | 51.81 | 0.8 |
05/11 | 318 | 322 | 315 | 318 | -0.31% | 304,700 | 174億1767万 | +2.91% | 50.54 | 0.78 |
05/10 | 316 | 322 | 315 | 319 | +1.27% | 292,900 | 174億7244万 | +3.57% | 50.7 | 0.78 |
05/09 | 318 | 319 | 313 | 315 | -0.94% | 222,500 | 172億5335万 | +2.27% | 50.06 | 0.77 |
05/08 | 320 | 323 | 317 | 318 | +0.95% | 388,400 | 174億1767万 | +3.25% | 50.54 | 0.78 |
05/07 | 308 | 316 | 308 | 315 | +2.61% | 325,900 | 172億5335万 | +2.61% | 50.06 | 0.77 |
05/02 | 306 | 309 | 306 | 307 | +0.33% | 160,400 | 168億1517万 | +0.33% | 48.79 | 0.75 |
05/01 | 307 | 309 | 303 | 306 | +0.33% | 169,900 | 167億6040万 | 0% | 48.63 | 0.75 |
04/27 | 310 | 310 | 305 | 305 | -1.61% | 214,400 | 167億563万 | -0.33% | 48.47 | 0.74 |
04/26 | 313 | 314 | 309 | 310 | -0.96% | 247,100 | 169億7949万 | +1.31% | 49.26 | 0.76 |
04/25 | 314 | 316 | 312 | 313 | -1.26% | 196,700 | 171億4381万 | +2.29% | 49.74 | 0.76 |
04/24 | 313 | 318 | 311 | 317 | +1.6% | 273,900 | 173億6290万 | +3.59% | 50.38 | 0.77 |
04/23 | 313 | 315 | 311 | 312 | -0.95% | 141,200 | 170億8903万 | +1.63% | 49.58 | 0.76 |
04/20 | 311 | 315 | 311 | 315 | +0.64% | 223,300 | 172億5335万 | +2.61% | 50.06 | 0.77 |
04/19 | 308 | 318 | 308 | 313 | +1.29% | 368,600 | 171億4381万 | +1.62% | 49.74 | 0.76 |
04/18 | 302 | 309 | 302 | 309 | +2.32% | 232,700 | 169億2472万 | 0% | 49.11 | 0.75 |
04/17 | 304 | 308 | 298 | 302 | -0.98% | 268,600 | 165億4131万 | -3.21% | 47.99 | 0.74 |
04/16 | 310 | 313 | 303 | 305 | -1.61% | 405,900 | 167億563万 | -3.17% | 48.47 | 0.74 |
04/13 | 305 | 312 | 304 | 310 | +1.97% | 448,200 | 169億7949万 | -2.52% | 49.26 | 0.76 |
04/12 | 299 | 304 | 298 | 304 | +1.67% | 193,900 | 166億5085万 | -5.3% | 48.31 | 0.74 |
04/11 | 304 | 306 | 299 | 299 | -0.99% | 248,200 | 163億7699万 | -7.72% | 47.52 | 0.73 |
04/10 | 299 | 304 | 299 | 302 | +0.67% | 236,700 | 165億4131万 | -7.93% | 47.99 | 0.74 |
04/09 | 300 | 301 | 296 | 300 | -0.66% | 341,000 | 164億3176万 | -9.37% | 47.68 | 0.73 |
04/06 | 303 | 305 | 300 | 302 | -0.33% | 288,400 | 165億4131万 | -9.85% | 47.99 | 0.74 |
04/05 | 305 | 306 | 301 | 303 | -0.66% | 274,000 | 165億9608万 | -10.88% | 48.15 | 0.74 |
04/04 | 305 | 308 | 301 | 305 | +0.66% | 399,000 | 167億563万 | -11.34% | 48.47 | 0.74 |
04/03 | 301 | 305 | 300 | 303 | -0.66% | 313,600 | 165億9608万 | -13.18% | 48.15 | 0.74 |
04/02 | 306 | 309 | 303 | 305 | -0.97% | 314,900 | 167億563万 | -13.6% | 48.47 | 0.74 |
03/30 | 304 | 308 | 301 | 308 | +1.99% | 483,900 | 168億6994万 | -13.97% | 25.52 | 0.73 |
03/29 | 308 | 309 | 299 | 302 | -0.66% | 449,900 | 165億4131万 | -16.57% | 25.03 | 0.71 |
03/28 | 301 | 306 | 300 | 304 | -1.3% | 338,000 | 166億5085万 | -16.94% | 25.19 | 0.72 |
03/27 | 301 | 308 | 301 | 308 | +2.33% | 382,400 | 168億6994万 | -16.76% | 25.52 | 0.73 |
03/26 | 295 | 301 | 290 | 301 | +0.33% | 635,600 | 164億8654万 | -19.73% | 24.94 | 0.71 |
03/23 | 303 | 307 | 298 | 300 | -5.96% | 869,100 | 164億3176万 | -20.84% | 24.86 | 0.71 |
03/22 | 315 | 321 | 311 | 319 | +1.92% | 488,400 | 174億7244万 | -16.49% | 26.43 | 0.75 |
03/20 | 316 | 317 | 310 | 313 | -2.19% | 955,700 | 171億4381万 | -18.49% | 25.94 | 0.74 |
03/19 | 330 | 330 | 318 | 320 | -1.54% | 1,443,600 | 175億2722万 | -17.1% | 26.52 | 0.76 |
03/16 | 335 | 335 | 325 | 325 | -2.99% | 1,280,300 | 178億108万 | -16.45% | 26.93 | 0.77 |
03/15 | 340 | 341 | 331 | 335 | -1.18% | 1,534,300 | 183億4880万 | -14.32% | 27.76 | 0.79 |
03/14 | 348 | 354 | 334 | 339 | -12.4% | 3,708,500 | 185億6789万 | -13.96% | 28.09 | 0.8 |
03/13 | 382 | 387 | 380 | 387 | +0.52% | 531,000 | 211億9698万 | -2.52% | 32.07 | 0.91 |
03/12 | 385 | 394 | 382 | 385 | +1.32% | 589,400 | 210億8743万 | -3.75% | 31.9 | 0.91 |
03/09 | 380 | 388 | 377 | 380 | 0% | 825,300 | 208億1357万 | -5.71% | 31.49 | 0.9 |
03/08 | 384 | 386 | 379 | 380 | 0% | 406,700 | 208億1357万 | -5.94% | 31.49 | 0.9 |
03/07 | 392 | 392 | 379 | 380 | -2.81% | 647,700 | 208億1357万 | -6.17% | 31.49 | 0.9 |
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 |