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 | 459 | 459 | 447 | 455 | -0.66% | 7,700 | 57億9854万 | -2.36% | 177.7 | 0.6 |
03/29 | 459 | 460 | 452 | 458 | +0.22% | 11,100 | 58億3677万 | -1.93% | 178.87 | 0.6 |
03/28 | 456 | 457 | 455 | 457 | -1.08% | 3,000 | 58億2403万 | -2.35% | 178.48 | 0.6 |
03/27 | 462 | 472 | 456 | 462 | +1.54% | 22,200 | 58億8775万 | -1.49% | 180.44 | 0.61 |
03/26 | 462 | 462 | 455 | 455 | -1.52% | 12,100 | 57億9854万 | -3.19% | 177.7 | 0.6 |
03/23 | 467 | 467 | 459 | 462 | -1.07% | 11,900 | 58億8775万 | -1.91% | 180.44 | 0.61 |
03/22 | 466 | 467 | 464 | 467 | +0.86% | 2,900 | 59億5147万 | -0.85% | 182.39 | 0.61 |
03/20 | 466 | 466 | 462 | 463 | -0.22% | 6,400 | 59億49万 | -1.7% | 180.83 | 0.61 |
03/19 | 467 | 468 | 457 | 464 | -0.64% | 17,800 | 59億1324万 | -1.69% | 181.22 | 0.61 |
03/16 | 465 | 469 | 461 | 467 | +0.86% | 18,000 | 59億5147万 | -1.06% | 182.39 | 0.61 |
03/15 | 467 | 467 | 462 | 463 | -0.86% | 12,900 | 59億49万 | -2.11% | 180.83 | 0.61 |
03/14 | 469 | 470 | 466 | 467 | +0.21% | 5,800 | 59億5147万 | -1.27% | 182.39 | 0.61 |
03/13 | 469 | 472 | 466 | 466 | -0.64% | 13,300 | 59億3872万 | -1.69% | 182 | 0.61 |
03/12 | 469 | 470 | 467 | 469 | +0.43% | 6,300 | 59億7696万 | -1.26% | 183.17 | 0.62 |
03/09 | 469 | 473 | 466 | 467 | -0.21% | 11,500 | 59億5147万 | -2.1% | 182.39 | 0.61 |
03/08 | 469 | 473 | 468 | 468 | -0.21% | 4,100 | 59億6421万 | -2.09% | 182.78 | 0.61 |
03/07 | 468 | 473 | 468 | 469 | +0.21% | 8,600 | 59億7696万 | -2.09% | 183.17 | 0.62 |
03/06 | 470 | 471 | 466 | 468 | 0% | 3,500 | 59億6421万 | -2.7% | 182.78 | 0.61 |
03/05 | 470 | 472 | 468 | 468 | -0.43% | 2,500 | 59億6421万 | -2.9% | 182.78 | 0.61 |
03/02 | 473 | 473 | 468 | 470 | -1.05% | 12,900 | 59億8970万 | -2.89% | 183.56 | 0.62 |
03/01 | 477 | 477 | 474 | 475 | -0.42% | 5,200 | 60億5342万 | -2.06% | 185.51 | 0.62 |
02/28 | 477 | 479 | 477 | 477 | 0% | 2,700 | 60億7891万 | -2.05% | 186.3 | 0.63 |
02/27 | 480 | 484 | 477 | 477 | +0.85% | 13,800 | 60億7891万 | -2.25% | 186.3 | 0.63 |
02/26 | 481 | 482 | 473 | 473 | -0.42% | 15,800 | 60億2793万 | -3.27% | 184.73 | 0.62 |
02/23 | 480 | 480 | 475 | 475 | -0.42% | 27,700 | 60億5342万 | -3.06% | 185.51 | 0.62 |
02/22 | 475 | 477 | 470 | 477 | 0% | 25,400 | 60億7891万 | -2.85% | 186.3 | 0.63 |
02/21 | 481 | 481 | 474 | 477 | -0.42% | 17,000 | 60億7891万 | -3.05% | 186.3 | 0.63 |
02/20 | 479 | 480 | 474 | 479 | 0% | 8,500 | 61億440万 | -2.84% | 187.08 | 0.63 |
02/19 | 480 | 482 | 477 | 479 | 0% | 12,000 | 61億440万 | -3.23% | 187.08 | 0.63 |
02/16 | 474 | 483 | 474 | 479 | +1.48% | 2,600 | 61億440万 | -3.43% | 187.08 | 0.63 |
02/15 | 469 | 483 | 466 | 472 | +0.64% | 14,900 | 60億1519万 | -5.03% | 184.34 | 0.62 |
02/14 | 474 | 474 | 466 | 469 | -2.29% | 8,600 | 59億7696万 | -6.01% | 183.17 | 0.62 |
02/13 | 480 | 485 | 477 | 480 | +0.42% | 13,000 | 61億1714万 | -4.19% | 187.47 | 0.63 |
02/09 | 468 | 478 | 468 | 478 | -0.21% | 8,000 | 60億9165万 | -4.78% | 186.69 | 0.63 |
02/08 | 482 | 484 | 478 | 479 | +0.63% | 8,500 | 61億440万 | -4.77% | 187.08 | 0.63 |
02/07 | 498 | 500 | 476 | 476 | +0.63% | 15,200 | 60億6616万 | -5.37% | 185.9 | 0.63 |
02/06 | 490 | 494 | 458 | 473 | -5.59% | 91,000 | 60億2793万 | -6.15% | 184.73 | 0.62 |
02/05 | 499 | 508 | 498 | 501 | -1.57% | 13,300 | 63億8477万 | -0.79% | 195.67 | 0.66 |
02/02 | 513 | 513 | 508 | 509 | +0.59% | 13,500 | 64億8672万 | +0.99% | 198.79 | 0.67 |
02/01 | 500 | 506 | 500 | 506 | +1.2% | 7,500 | 64億4849万 | +0.4% | 197.62 | 0.66 |
01/31 | 500 | 504 | 499 | 500 | -0.2% | 11,900 | 63億7202万 | -0.6% | 195.28 | 0.66 |
01/30 | 509 | 511 | 500 | 501 | -1.57% | 20,300 | 63億8477万 | -0.2% | 195.67 | 0.66 |
01/29 | 508 | 510 | 507 | 509 | +0.39% | 11,600 | 64億8672万 | +1.39% | 198.79 | 0.67 |
01/26 | 508 | 510 | 507 | 507 | -0.2% | 7,000 | 64億6123万 | +1.2% | 198.01 | 0.67 |
01/25 | 510 | 510 | 507 | 508 | -0.2% | 13,000 | 64億7397万 | +1.6% | 198.4 | 0.67 |
01/24 | 505 | 512 | 503 | 509 | +1.19% | 32,200 | 64億8672万 | +2% | 198.79 | 0.67 |
01/23 | 503 | 504 | 500 | 503 | +0.6% | 22,200 | 64億1025万 | +0.8% | 196.45 | 0.66 |
01/22 | 500 | 503 | 498 | 500 | -0.4% | 17,100 | 63億7202万 | +0.4% | 195.28 | 0.66 |
01/19 | 504 | 504 | 498 | 502 | +0.2% | 10,600 | 63億9751万 | +1.01% | 196.06 | 0.66 |
01/18 | 505 | 505 | 498 | 501 | -0.2% | 34,700 | 63億8477万 | +0.8% | 195.67 | 0.66 |
01/17 | 508 | 508 | 502 | 502 | -1.57% | 29,200 | 63億9751万 | +1.21% | 196.06 | 0.66 |
01/16 | 511 | 512 | 505 | 510 | 0% | 22,500 | 64億9946万 | +3.03% | 199.18 | 0.67 |
01/15 | 515 | 518 | 510 | 510 | -0.97% | 18,900 | 64億9946万 | +3.45% | 199.18 | 0.67 |
01/12 | 519 | 521 | 515 | 515 | +0.19% | 29,700 | 65億6318万 | +4.67% | 201.14 | 0.68 |
01/11 | 508 | 524 | 508 | 514 | +1.18% | 38,000 | 65億5044万 | +4.9% | 200.75 | 0.68 |
01/10 | 514 | 517 | 508 | 508 | -1.17% | 15,400 | 64億7397万 | +3.89% | 198.4 | 0.67 |
01/09 | 506 | 514 | 506 | 514 | +0.78% | 33,100 | 65億5044万 | +5.54% | 200.75 | 0.68 |
01/05 | 504 | 512 | 504 | 510 | +1.19% | 20,300 | 64億9946万 | +4.94% | 199.18 | 0.67 |
01/04 | 494 | 512 | 494 | 504 | +2.44% | 33,300 | 64億2300万 | +3.92% | 196.84 | 0.66 |
2017 |
12/29 | 487 | 492 | 487 | 492 | 0% | 13,100 | 62億7007万 | +1.65% | 192.15 | 0.65 |
12/28 | 491 | 492 | 490 | 492 | -0.2% | 6,600 | 62億7007万 | +1.65% | 192.15 | 0.65 |
12/27 | 490 | 493 | 490 | 493 | +0.2% | 10,700 | 62億8281万 | +1.86% | 192.54 | 0.65 |
12/26 | 492 | 493 | 490 | 492 | 0% | 5,700 | 62億7007万 | +1.86% | 192.15 | 0.65 |
12/25 | 493 | 493 | 489 | 492 | +1.03% | 27,300 | 62億7007万 | +2.07% | 192.15 | 0.65 |
12/22 | 486 | 487 | 482 | 487 | 0% | 42,500 | 62億635万 | +1.25% | 190.2 | 0.64 |
12/21 | 489 | 490 | 486 | 487 | 0% | 21,400 | 62億635万 | +1.46% | 190.2 | 0.64 |
12/20 | 486 | 489 | 483 | 487 | 0% | 22,100 | 62億635万 | +1.46% | 190.2 | 0.64 |
12/19 | 490 | 492 | 485 | 487 | -0.2% | 25,000 | 62億635万 | +1.46% | 190.2 | 0.64 |
12/18 | 486 | 490 | 486 | 488 | +0.21% | 12,500 | 62億1909万 | +1.67% | 190.59 | 0.64 |
12/15 | 486 | 487 | 483 | 487 | +0.21% | 6,500 | 62億635万 | +1.67% | 190.2 | 0.64 |
12/14 | 484 | 488 | 483 | 486 | -0.41% | 3,500 | 61億9361万 | +1.46% | 189.81 | 0.64 |
12/13 | 484 | 488 | 483 | 488 | +0.83% | 6,600 | 62億1909万 | +1.88% | 190.59 | 0.64 |
12/12 | 484 | 487 | 482 | 484 | -0.62% | 5,500 | 61億6812万 | +1.04% | 189.03 | 0.64 |
12/11 | 480 | 487 | 480 | 487 | +2.1% | 14,700 | 62億635万 | +1.67% | 190.2 | 0.64 |
12/08 | 477 | 479 | 477 | 477 | +0.21% | 4,100 | 60億7891万 | -0.21% | 186.3 | 0.63 |
12/07 | 473 | 477 | 473 | 476 | +0.42% | 1,700 | 60億6616万 | -0.42% | 185.9 | 0.63 |
12/06 | 473 | 476 | 473 | 474 | +0.21% | 3,300 | 60億4068万 | -0.84% | 185.12 | 0.62 |
12/05 | 475 | 478 | 470 | 473 | -0.42% | 15,300 | 60億2793万 | -1.05% | 184.73 | 0.62 |
12/04 | 478 | 479 | 473 | 475 | -0.63% | 21,700 | 60億5342万 | -0.63% | 185.51 | 0.62 |
12/01 | 478 | 481 | 477 | 478 | +0.21% | 6,300 | 60億9165万 | 0% | 186.69 | 0.63 |
11/30 | 475 | 478 | 474 | 477 | -1.24% | 21,000 | 60億7891万 | -0.21% | 186.3 | 0.63 |
11/29 | 482 | 483 | 479 | 483 | -0.41% | 4,400 | 61億5537万 | +1.05% | 188.64 | 0.63 |
11/28 | 485 | 485 | 480 | 485 | +0.21% | 7,500 | 61億8086万 | +1.46% | 189.42 | 0.64 |
11/27 | 480 | 486 | 473 | 484 | +1.04% | 26,300 | 61億6812万 | +1.26% | 189.03 | 0.64 |
11/24 | 490 | 490 | 474 | 479 | -0.62% | 24,900 | 61億440万 | +0.21% | 187.08 | 0.63 |
11/22 | 479 | 483 | 475 | 482 | +0.63% | 12,600 | 61億4263万 | +0.84% | 188.25 | 0.63 |
11/21 | 474 | 479 | 472 | 479 | +1.05% | 8,400 | 61億440万 | +0.21% | 187.08 | 0.63 |
11/20 | 466 | 474 | 466 | 474 | +1.72% | 4,900 | 60億4068万 | -0.63% | 185.12 | 0.62 |
11/17 | 470 | 473 | 462 | 466 | -0.43% | 14,100 | 59億3872万 | -2.31% | 182 | 0.61 |
11/16 | 467 | 473 | 465 | 468 | 0% | 10,400 | 59億6421万 | -2.09% | 182.78 | 0.61 |
11/15 | 486 | 486 | 467 | 468 | -4.49% | 35,900 | 59億6421万 | -2.09% | 182.78 | 0.61 |
11/14 | 493 | 552 | 485 | 490 | +1.45% | 177,400 | 62億4458万 | +2.51% | 191.37 | 0.64 |
11/13 | 480 | 489 | 480 | 483 | +0.42% | 19,600 | 61億5537万 | +1.05% | 188.64 | 0.63 |
11/10 | 472 | 485 | 472 | 481 | +1.05% | 6,400 | 61億2988万 | +0.63% | 187.86 | 0.63 |
11/09 | 481 | 485 | 473 | 476 | -1.04% | 12,200 | 60億6616万 | -0.42% | 185.9 | 0.63 |
11/08 | 490 | 490 | 480 | 481 | -1.84% | 14,100 | 61億2988万 | +0.63% | 187.86 | 0.63 |
11/07 | 476 | 490 | 475 | 490 | +2.3% | 15,800 | 62億4458万 | +2.3% | 191.37 | 0.64 |
11/06 | 474 | 479 | 474 | 479 | +1.05% | 5,600 | 61億440万 | 0% | 187.08 | 0.63 |
11/02 | 474 | 477 | 473 | 474 | 0% | 3,000 | 60億4068万 | -1.04% | 185.12 | 0.62 |
11/01 | 478 | 478 | 474 | 474 | -0.84% | 5,700 | 60億4068万 | -1.25% | 185.12 | 0.62 |