株価チャート
2017/11/01~2018/03/30
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 |
03/30 | 626 | 688 | 599 | 688 | +17.01% | 285,700 | 50億7661万 | +18.62% | 16.86 | 0.49 |
03/29 | 610 | 615 | 583 | 588 | +5.38% | 94,200 | 43億3873万 | +2.8% | 14.41 | 0.42 |
03/28 | 550 | 568 | 550 | 558 | -1.06% | 10,300 | 41億1737万 | -1.76% | 13.67 | 0.4 |
03/27 | 562 | 575 | 550 | 564 | +2.55% | 25,100 | 41億6164万 | -0.18% | 13.82 | 0.4 |
03/26 | 519 | 551 | 519 | 550 | +3.97% | 30,700 | 40億5834万 | -2.14% | 13.48 | 0.39 |
03/23 | 529 | 553 | 486 | 529 | -7.03% | 80,500 | 39億338万 | -5.2% | 12.96 | 0.38 |
03/22 | 557 | 583 | 557 | 569 | +0.35% | 31,900 | 41億9853万 | +2.34% | 13.94 | 0.4 |
03/20 | 565 | 585 | 564 | 567 | -4.71% | 31,500 | 41億8377万 | +2.72% | 13.89 | 0.4 |
03/19 | 622 | 629 | 588 | 595 | -3.88% | 20,300 | 43億9038万 | +8.58% | 14.58 | 0.42 |
03/16 | 617 | 627 | 606 | 619 | -1.28% | 15,500 | 45億6747万 | +14% | 15.17 | 0.44 |
03/15 | 616 | 629 | 616 | 627 | -0.48% | 17,500 | 46億2650万 | +16.76% | 15.36 | 0.45 |
03/14 | 593 | 637 | 583 | 630 | +5.88% | 56,000 | 46億4864万 | +18.64% | 15.44 | 0.45 |
03/13 | 574 | 596 | 574 | 595 | +1.88% | 12,000 | 43億9038万 | +13.33% | 14.58 | 0.42 |
03/12 | 591 | 601 | 574 | 584 | -2.67% | 33,300 | 43億921万 | +12.09% | 14.31 | 0.41 |
03/09 | 617 | 617 | 590 | 600 | +1.69% | 26,300 | 44億2728万 | +15.83% | 14.7 | 0.43 |
03/08 | 600 | 625 | 575 | 590 | +0.85% | 81,100 | 43億5349万 | +14.56% | 14.46 | 0.42 |
03/07 | 564 | 590 | 559 | 585 | +4.65% | 25,700 | 43億1659万 | +14.26% | 14.33 | 0.42 |
03/06 | 556 | 563 | 545 | 559 | +2.01% | 12,600 | 41億2474万 | +9.82% | 13.7 | 0.4 |
03/05 | 578 | 578 | 540 | 548 | -6.8% | 39,100 | 40億4358万 | +8.09% | 13.43 | 0.39 |
03/02 | 579 | 591 | 577 | 588 | -0.51% | 35,700 | 43億3873万 | +16.21% | 14.41 | 0.42 |
03/01 | 560 | 602 | 551 | 591 | +5.54% | 82,000 | 43億6087万 | +17.5% | 14.48 | 0.42 |
02/28 | 564 | 567 | 536 | 560 | -1.06% | 23,000 | 41億3212万 | +12% | 13.72 | 0.4 |
02/27 | 564 | 580 | 554 | 566 | +4.04% | 47,700 | 41億7640万 | +13.65% | 13.87 | 0.4 |
02/26 | 528 | 585 | 511 | 544 | +7.09% | 85,800 | 40億1406万 | +9.68% | 13.33 | 0.39 |
02/23 | 496 | 510 | 493 | 508 | +3.04% | 22,200 | 37億4843万 | +2.83% | 12.45 | 0.36 |
02/22 | 494 | 505 | 484 | 493 | +1.44% | 28,600 | 36億3774万 | -0.2% | 12.08 | 0.35 |
02/21 | 484 | 487 | 479 | 486 | +0.83% | 8,600 | 35億8609万 | -1.62% | 11.91 | 0.34 |
02/20 | 484 | 488 | 468 | 482 | +1.26% | 17,200 | 35億5658万 | -2.63% | 11.81 | 0.34 |
02/19 | 478 | 485 | 473 | 476 | +1.06% | 9,700 | 35億1230万 | -4.23% | 11.66 | 0.34 |
02/16 | 471 | 486 | 466 | 471 | +1.51% | 15,800 | 34億7541万 | -5.42% | 11.54 | 0.33 |
02/15 | 473 | 473 | 457 | 464 | -1.9% | 16,600 | 34億2376万 | -7.2% | 11.37 | 0.33 |
02/14 | 485 | 488 | 453 | 473 | +2.6% | 41,700 | 34億9017万 | -5.78% | 11.59 | 0.34 |
02/13 | 478 | 500 | 459 | 461 | -1.91% | 45,800 | 34億162万 | -8.53% | 11.29 | 0.33 |
02/09 | 470 | 474 | 453 | 470 | -0.84% | 14,900 | 34億6803万 | -7.11% | 11.52 | 0.33 |
02/08 | 483 | 483 | 472 | 474 | -0.42% | 6,600 | 34億9755万 | -6.51% | 11.61 | 0.34 |
02/07 | 489 | 489 | 473 | 476 | -0.21% | 10,600 | 35億1230万 | -6.3% | 11.66 | 0.34 |
02/06 | 482 | 484 | 450 | 477 | -5.36% | 47,900 | 35億1968万 | -6.1% | 11.69 | 0.34 |
02/05 | 515 | 515 | 503 | 504 | -2.33% | 27,500 | 37億1891万 | -0.98% | 12.35 | 0.36 |
02/02 | 513 | 518 | 512 | 516 | +0.39% | 16,800 | 38億746万 | +1.57% | 12.64 | 0.37 |
02/01 | 511 | 519 | 511 | 514 | +0.78% | 3,500 | 37億9270万 | +1.58% | 12.59 | 0.36 |
01/31 | 511 | 511 | 508 | 510 | +0.39% | 8,800 | 37億6318万 | +0.99% | 12.5 | 0.36 |
01/30 | 517 | 521 | 508 | 508 | -2.12% | 11,700 | 37億4843万 | +0.79% | 12.45 | 0.36 |
01/29 | 523 | 523 | 514 | 519 | -0.19% | 5,000 | 38億2959万 | +3.18% | 12.72 | 0.37 |
01/26 | 524 | 524 | 514 | 520 | 0% | 9,100 | 38億3697万 | +3.79% | 12.74 | 0.37 |
01/25 | 520 | 525 | 517 | 520 | +1.17% | 13,500 | 38億3697万 | +4% | 12.74 | 0.37 |
01/24 | 512 | 528 | 512 | 514 | +0.39% | 17,100 | 37億9270万 | +3.21% | 12.59 | 0.36 |
01/23 | 513 | 518 | 505 | 512 | +0.99% | 8,900 | 37億7794万 | +3.02% | 12.54 | 0.36 |
01/22 | 510 | 511 | 504 | 507 | +0.8% | 7,900 | 37億4105万 | +2.22% | 12.42 | 0.36 |
01/19 | 504 | 505 | 500 | 503 | +0.6% | 28,300 | 37億1153万 | +1.82% | 12.32 | 0.36 |
01/18 | 500 | 500 | 497 | 500 | +0.6% | 2,600 | 36億8940万 | +1.42% | 12.25 | 0.35 |
01/17 | 514 | 514 | 493 | 497 | -3.5% | 49,500 | 36億6726万 | +1.22% | 12.18 | 0.35 |
01/16 | 520 | 520 | 508 | 515 | +0.19% | 2,100 | 38億8万 | +5.32% | 12.62 | 0.37 |
01/15 | 518 | 518 | 503 | 514 | -0.58% | 9,300 | 37億9270万 | +5.54% | 12.59 | 0.36 |
01/12 | 518 | 519 | 514 | 517 | -0.39% | 2,200 | 38億1483万 | +6.6% | 12.67 | 0.37 |
01/11 | 515 | 525 | 505 | 519 | +1.17% | 18,700 | 38億2959万 | +7.45% | 12.72 | 0.37 |
01/10 | 527 | 531 | 510 | 513 | -1.72% | 30,300 | 37億8532万 | +6.88% | 12.57 | 0.36 |
01/09 | 514 | 523 | 514 | 522 | +2.35% | 21,600 | 38億5173万 | +8.98% | 12.79 | 0.37 |
01/05 | 508 | 516 | 507 | 510 | +1.19% | 20,800 | 37億6318万 | +7.14% | 12.5 | 0.36 |
01/04 | 491 | 504 | 491 | 504 | +3.49% | 9,400 | 37億1891万 | +6.11% | 12.35 | 0.36 |
2017 |
12/29 | 482 | 489 | 482 | 487 | 0% | 11,000 | 35億9347万 | +2.96% | 11.93 | 0.35 |
12/28 | 490 | 492 | 485 | 487 | +1.04% | 16,300 | 35億9347万 | +3.18% | 11.93 | 0.35 |
12/27 | 479 | 482 | 478 | 482 | +0.84% | 5,700 | 35億5658万 | +1.9% | 11.81 | 0.34 |
12/26 | 481 | 481 | 475 | 478 | -0.62% | 9,200 | 35億2706万 | +0.84% | 11.71 | 0.34 |
12/25 | 485 | 485 | 480 | 481 | -0.21% | 20,500 | 35億4920万 | +1.05% | 11.78 | 0.34 |
12/22 | 480 | 483 | 479 | 482 | +0.84% | 5,500 | 35億5658万 | +0.84% | 11.81 | 0.34 |
12/21 | 484 | 484 | 476 | 478 | -1.24% | 14,400 | 35億2706万 | 0% | 11.71 | 0.34 |
12/20 | 486 | 486 | 476 | 484 | -0.82% | 14,200 | 35億7133万 | +1.47% | 11.86 | 0.34 |
12/19 | 482 | 489 | 478 | 488 | +1.24% | 25,000 | 36億85万 | +2.31% | 11.96 | 0.35 |
12/18 | 492 | 492 | 482 | 482 | -0.41% | 26,200 | 35億5658万 | +1.47% | 11.81 | 0.34 |
12/15 | 479 | 493 | 479 | 484 | +1.04% | 37,600 | 35億7133万 | +2.11% | 11.86 | 0.34 |
12/14 | 479 | 488 | 476 | 479 | 0% | 16,100 | 35億3444万 | +1.48% | 11.74 | 0.34 |
12/13 | 471 | 483 | 471 | 479 | +1.05% | 33,500 | 35億3444万 | +1.7% | 11.74 | 0.34 |
12/12 | 468 | 475 | 468 | 474 | +1.5% | 22,100 | 34億9755万 | +0.85% | 11.61 | 0.34 |
12/11 | 458 | 476 | 458 | 467 | +2.64% | 24,000 | 34億4589万 | -0.21% | 11.44 | 0.33 |
12/08 | 455 | 458 | 453 | 455 | +0.44% | 13,500 | 33億5735万 | -2.78% | 11.15 | 0.32 |
12/07 | 448 | 453 | 448 | 453 | +0.89% | 4,600 | 33億4259万 | -3% | 11.1 | 0.32 |
12/06 | 459 | 459 | 449 | 449 | -2.18% | 14,100 | 33億1308万 | -3.85% | 11 | 0.32 |
12/05 | 466 | 468 | 449 | 459 | -2.34% | 40,300 | 33億8686万 | -1.71% | 11.25 | 0.33 |
12/04 | 466 | 479 | 466 | 470 | +1.29% | 25,100 | 34億6803万 | +0.86% | 11.52 | 0.33 |
12/01 | 465 | 466 | 463 | 464 | -0.22% | 12,500 | 34億2376万 | -0.22% | 11.37 | 0.33 |
11/30 | 470 | 471 | 463 | 465 | -0.85% | 14,500 | 34億3114万 | +0.43% | 11.39 | 0.33 |
11/29 | 471 | 475 | 467 | 469 | 0% | 28,800 | 34億6065万 | +1.52% | 11.49 | 0.33 |
11/28 | 469 | 469 | 463 | 469 | +0.86% | 30,800 | 34億6065万 | +1.74% | 11.49 | 0.33 |
11/27 | 467 | 472 | 462 | 465 | +0.22% | 65,200 | 34億3114万 | +1.31% | 11.39 | 0.33 |
11/24 | 475 | 479 | 456 | 464 | -6.26% | 170,600 | 34億2376万 | +1.31% | 11.37 | 0.33 |
11/22 | 501 | 506 | 487 | 495 | -2.75% | 70,000 | 36億5250万 | +8.32% | 12.13 | 0.35 |
11/21 | 524 | 525 | 502 | 509 | -7.12% | 111,100 | 37億5580万 | +12.11% | 12.47 | 0.36 |
11/20 | 560 | 567 | 526 | 548 | +5.38% | 181,500 | 40億4358万 | +21.51% | 13.43 | 0.39 |
11/17 | 488 | 520 | 474 | 520 | +9.47% | 301,900 | 38億3697万 | +16.59% | 12.74 | 0.37 |
11/16 | 468 | 494 | 462 | 475 | +1.06% | 45,900 | 35億493万 | +7.22% | 11.64 | 0.34 |
11/15 | 469 | 473 | 457 | 470 | +1.95% | 61,600 | 34億6803万 | +6.58% | 11.52 | 0.33 |
11/14 | 441 | 480 | 438 | 461 | +1.1% | 36,000 | 34億162万 | +5.01% | 11.29 | 0.33 |
11/13 | 444 | 458 | 444 | 456 | +3.17% | 9,300 | 33億6473万 | +4.11% | 11.17 | 0.32 |
11/10 | 449 | 449 | 436 | 442 | -1.34% | 2,800 | 32億6142万 | +1.14% | 10.83 | 0.31 |
11/09 | 451 | 452 | 438 | 448 | -0.67% | 9,600 | 33億570万 | +2.52% | 10.98 | 0.32 |
11/08 | 437 | 453 | 437 | 451 | +1.35% | 5,900 | 33億2783万 | +3.44% | 11.05 | 0.32 |
11/07 | 450 | 453 | 444 | 445 | +0.45% | 7,000 | 32億8356万 | +2.3% | 10.9 | 0.32 |
11/06 | 448 | 449 | 443 | 443 | -1.12% | 8,700 | 32億6880万 | +1.61% | 10.85 | 0.31 |
11/02 | 448 | 449 | 448 | 448 | 0% | 1,700 | 33億570万 | +2.28% | 10.98 | 0.32 |
11/01 | 443 | 448 | 443 | 448 | +1.59% | 11,000 | 33億570万 | +2.05% | 10.98 | 0.32 |