株価チャート
2017/08/31~2018/01/29
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 |
01/29 | 404 | 409 | 403 | 404 | -0.74% | 5,282,500 | 4813億7731万 | +1.51% | 19.01 | 2.27 |
01/26 | 407 | 409 | 402 | 407 | -1.69% | 7,825,500 | 4849億5189万 | +2.52% | 19.15 | 2.29 |
01/25 | 413 | 415 | 403 | 414 | -0.72% | 5,817,400 | 4932億9259万 | +4.55% | 19.48 | 2.33 |
01/24 | 416 | 420 | 414 | 417 | 0% | 5,354,900 | 4968億6717万 | +5.57% | 19.62 | 2.35 |
01/23 | 413 | 417 | 412 | 417 | +1.46% | 6,141,500 | 4968億6717万 | +6.11% | 19.62 | 2.35 |
01/22 | 406 | 412 | 405 | 411 | +0.98% | 6,858,600 | 4897億1800万 | +4.85% | 19.34 | 2.31 |
01/19 | 398 | 407 | 398 | 407 | +2.78% | 8,087,000 | 4849億5189万 | +4.36% | 19.15 | 2.29 |
01/18 | 399 | 401 | 395 | 396 | -0.5% | 4,569,500 | 4718億4508万 | +1.8% | 18.64 | 2.23 |
01/17 | 395 | 400 | 390 | 398 | -0.5% | 6,019,500 | 4742億2814万 | +2.58% | 18.73 | 2.24 |
01/16 | 400 | 402 | 397 | 400 | -0.25% | 3,613,200 | 4766億1120万 | +3.09% | 18.82 | 2.25 |
01/15 | 399 | 401 | 396 | 401 | +1.01% | 3,927,500 | 4778億272万 | +3.62% | 18.87 | 2.26 |
01/12 | 396 | 398 | 393 | 397 | +0.25% | 4,914,900 | 4730億3661万 | +2.85% | 18.68 | 2.24 |
01/11 | 398 | 400 | 393 | 396 | -0.75% | 5,860,100 | 4718億4508万 | +2.86% | 18.64 | 2.23 |
01/10 | 400 | 403 | 397 | 399 | 0% | 4,830,400 | 4754億1967万 | +3.91% | 18.78 | 2.25 |
01/09 | 394 | 400 | 393 | 399 | +1.79% | 6,637,900 | 4754億1967万 | +3.91% | 18.78 | 2.25 |
01/05 | 391 | 392 | 389 | 392 | +0.26% | 4,795,600 | 4670億7897万 | +2.62% | 18.45 | 2.21 |
01/04 | 391 | 391 | 386 | 391 | +1.3% | 6,218,100 | 4658億8744万 | +2.62% | 18.4 | 2.2 |
2017 |
12/29 | 391 | 391 | 386 | 386 | -0.52% | 4,078,800 | 4599億2980万 | +1.58% | 18.16 | 2.17 |
12/28 | 387 | 390 | 384 | 388 | 0% | 3,380,900 | 4623億1286万 | +2.11% | 18.26 | 2.18 |
12/27 | 390 | 393 | 387 | 388 | -0.51% | 4,101,900 | 4623億1286万 | +2.37% | 18.26 | 2.18 |
12/26 | 384 | 391 | 384 | 390 | +1.83% | 5,175,800 | 4646億9592万 | +3.17% | 18.35 | 2.2 |
12/25 | 386 | 386 | 382 | 383 | -1.29% | 3,263,500 | 4563億5522万 | +1.59% | 18.02 | 2.16 |
12/22 | 387 | 390 | 385 | 388 | +0.26% | 4,403,400 | 4623億1286万 | +2.92% | 18.26 | 2.18 |
12/21 | 389 | 393 | 386 | 387 | -0.51% | 6,987,300 | 4611億2133万 | +2.65% | 18.21 | 2.18 |
12/20 | 385 | 391 | 385 | 389 | +1.04% | 5,554,700 | 4635億439万 | +3.46% | 18.31 | 2.19 |
12/19 | 384 | 386 | 381 | 385 | +0.52% | 5,232,200 | 4587億3828万 | +2.12% | 18.12 | 2.17 |
12/18 | 382 | 385 | 381 | 383 | +0.52% | 5,963,300 | 4563億5522万 | +1.59% | 18.02 | 2.16 |
12/15 | 375 | 382 | 374 | 381 | +2.14% | 9,001,200 | 4539億7216万 | +0.79% | 17.93 | 2.15 |
12/14 | 377 | 379 | 372 | 373 | -1.84% | 8,433,500 | 4444億3994万 | -1.58% | 17.55 | 2.1 |
12/13 | 381 | 386 | 378 | 380 | 0% | 10,628,000 | 4527億8064万 | -0.26% | 17.88 | 2.14 |
12/12 | 379 | 383 | 378 | 380 | -0.78% | 7,386,200 | 4527億8064万 | -0.78% | 17.88 | 2.14 |
12/11 | 379 | 383 | 377 | 383 | +2.13% | 6,765,300 | 4563億5522万 | -0.26% | 18.02 | 2.16 |
12/08 | 381 | 383 | 372 | 375 | -1.32% | 12,087,100 | 4468億2300万 | -2.6% | 17.65 | 2.11 |
12/07 | 374 | 381 | 373 | 380 | +1.88% | 5,736,200 | 4527億8064万 | -1.81% | 17.88 | 2.14 |
12/06 | 381 | 383 | 370 | 373 | -2.61% | 13,169,200 | 4444億3994万 | -4.11% | 17.55 | 2.1 |
12/05 | 378 | 384 | 376 | 383 | +1.32% | 5,917,000 | 4563億5522万 | -1.79% | 18.02 | 2.16 |
12/04 | 377 | 379 | 375 | 378 | +0.27% | 4,632,000 | 4503億9758万 | -3.57% | 17.79 | 2.13 |
12/01 | 383 | 384 | 374 | 377 | +0.27% | 7,827,300 | 4492億605万 | -4.07% | 17.74 | 2.12 |
11/30 | 368 | 377 | 367 | 376 | +3.01% | 14,694,700 | 4480億1452万 | -4.81% | 17.69 | 2.12 |
11/29 | 365 | 369 | 360 | 365 | +0.27% | 10,561,700 | 4349億772万 | -7.83% | 17.18 | 2.06 |
11/28 | 371 | 372 | 364 | 364 | -1.89% | 6,314,300 | 4337億1619万 | -8.54% | 17.13 | 2.05 |
11/27 | 371 | 376 | 370 | 371 | +0.27% | 6,809,800 | 4420億5688万 | -7.48% | 17.46 | 2.09 |
11/24 | 369 | 374 | 368 | 370 | +0.27% | 7,235,300 | 4408億6536万 | -7.96% | 17.41 | 2.08 |
11/22 | 370 | 372 | 366 | 369 | -0.27% | 9,163,000 | 4396億7383万 | -8.66% | 17.36 | 2.08 |
11/21 | 374 | 375 | 369 | 370 | -1.07% | 11,169,400 | 4408億6536万 | -8.87% | 17.41 | 2.08 |
11/20 | 376 | 377 | 372 | 374 | -1.06% | 6,265,300 | 4456億3147万 | -8.33% | 17.6 | 2.11 |
11/17 | 382 | 384 | 376 | 378 | -0.26% | 7,341,600 | 4503億9758万 | -7.58% | 17.79 | 2.13 |
11/16 | 377 | 383 | 376 | 379 | +1.07% | 6,945,300 | 4515億8911万 | -7.56% | 17.84 | 2.13 |
11/15 | 390 | 391 | 373 | 375 | -5.06% | 16,121,200 | 4468億2300万 | -8.76% | 17.65 | 2.11 |
11/14 | 401 | 402 | 395 | 395 | -2.47% | 6,140,300 | 4706億5356万 | -4.13% | 18.59 | 2.22 |
11/13 | 403 | 406 | 398 | 405 | +0.25% | 7,581,400 | 4825億6884万 | -1.7% | 19.06 | 2.28 |
11/10 | 403 | 412 | 402 | 404 | -0.98% | 5,586,300 | 4813億7731万 | -1.94% | 19.01 | 2.27 |
11/09 | 414 | 415 | 403 | 408 | -1.92% | 12,120,000 | 4861億4342万 | -0.97% | 19.2 | 2.3 |
11/08 | 416 | 416 | 413 | 416 | -0.48% | 4,407,800 | 4956億7564万 | +0.97% | 19.58 | 2.34 |
11/07 | 414 | 418 | 411 | 418 | +0.97% | 4,103,500 | 4980億5870万 | +1.46% | 19.67 | 2.35 |
11/06 | 421 | 422 | 413 | 414 | -1.43% | 5,172,800 | 4932億9259万 | +0.73% | 19.48 | 2.33 |
11/02 | 418 | 420 | 415 | 420 | +0.48% | 4,151,700 | 5004億4176万 | +2.19% | 19.76 | 2.36 |
11/01 | 420 | 421 | 417 | 418 | 0% | 3,906,300 | 4980億5870万 | +1.95% | 19.67 | 2.35 |
10/31 | 415 | 419 | 413 | 418 | +0.24% | 3,378,900 | 4980億5870万 | +2.2% | 19.67 | 2.35 |
10/30 | 416 | 420 | 415 | 417 | 0% | 6,242,400 | 4968億6717万 | +1.96% | 19.62 | 2.35 |
10/27 | 414 | 418 | 412 | 417 | +1.21% | 5,077,800 | 4968億6717万 | +1.96% | 19.62 | 2.35 |
10/26 | 414 | 416 | 411 | 412 | -1.2% | 4,739,800 | 4909億953万 | +0.98% | 19.39 | 2.32 |
10/25 | 417 | 420 | 415 | 417 | +0.24% | 5,489,800 | 4968億6717万 | +1.96% | 19.62 | 2.35 |
10/24 | 413 | 417 | 411 | 416 | +0.24% | 3,277,500 | 4956億7564万 | +1.96% | 19.58 | 2.34 |
10/23 | 419 | 419 | 413 | 415 | -0.48% | 5,165,100 | 4944億8412万 | +1.72% | 19.53 | 2.34 |
10/20 | 411 | 417 | 410 | 417 | +0.72% | 5,457,600 | 4968億6717万 | +2.46% | 19.62 | 2.35 |
10/19 | 414 | 415 | 412 | 414 | +0.24% | 3,516,300 | 4932億9259万 | +1.97% | 19.48 | 2.33 |
10/18 | 413 | 416 | 411 | 413 | -0.48% | 3,923,200 | 4921億106万 | +1.72% | 19.44 | 2.33 |
10/17 | 419 | 419 | 413 | 415 | 0% | 4,411,100 | 4944億8412万 | +2.47% | 19.53 | 2.34 |
10/16 | 409 | 418 | 409 | 415 | +1.72% | 7,197,800 | 4944億8412万 | +2.72% | 19.53 | 2.34 |
10/13 | 406 | 410 | 405 | 408 | +0.74% | 4,127,500 | 4861億4342万 | +0.99% | 19.2 | 2.3 |
10/12 | 406 | 410 | 405 | 405 | -0.25% | 5,292,500 | 4825億6884万 | +0.25% | 19.06 | 2.28 |
10/11 | 404 | 406 | 402 | 406 | +0.74% | 2,430,800 | 4837億6036万 | +0.5% | 19.11 | 2.29 |
10/10 | 400 | 403 | 400 | 403 | +0.5% | 3,066,500 | 4801億8578万 | -0.25% | 18.96 | 2.27 |
10/06 | 406 | 409 | 400 | 401 | -0.99% | 6,831,700 | 4778億272万 | -0.99% | 18.87 | 2.26 |
10/05 | 405 | 407 | 403 | 405 | +0.25% | 3,912,800 | 4825億6884万 | 0% | 19.06 | 2.28 |
10/04 | 404 | 407 | 402 | 404 | +0.25% | 4,662,300 | 4813億7731万 | -0.49% | 19.01 | 2.27 |
10/03 | 400 | 403 | 399 | 403 | +0.75% | 4,588,000 | 4801億8578万 | -0.74% | 18.96 | 2.27 |
10/02 | 407 | 408 | 399 | 400 | -1.48% | 5,894,800 | 4766億1120万 | -1.72% | 18.82 | 2.25 |
09/29 | 404 | 406 | 402 | 406 | +1.25% | 6,267,800 | 4837億6036万 | -0.25% | 19.11 | 2.29 |
09/28 | 406 | 407 | 400 | 401 | -0.5% | 5,378,300 | 4778億272万 | -1.47% | 18.87 | 2.26 |
09/27 | 405 | 405 | 400 | 403 | -0.49% | 5,119,000 | 4801億8578万 | -1.23% | 18.96 | 2.27 |
09/26 | 403 | 408 | 402 | 405 | 0% | 4,673,200 | 4825億6884万 | -0.74% | 19.06 | 2.28 |
09/25 | 406 | 409 | 405 | 405 | -0.74% | 4,704,300 | 4825億6884万 | -0.74% | 19.06 | 2.28 |
09/22 | 412 | 414 | 405 | 408 | -1.69% | 6,172,100 | 4861億4342万 | -0.24% | 19.2 | 2.3 |
09/21 | 419 | 422 | 414 | 415 | +0.24% | 8,098,800 | 4944億8412万 | +1.47% | 19.53 | 2.34 |
09/20 | 412 | 414 | 407 | 414 | 0% | 7,857,900 | 4932億9259万 | +0.98% | 19.48 | 2.33 |
09/19 | 410 | 414 | 407 | 414 | +2.99% | 6,256,200 | 4932億9259万 | +0.98% | 19.48 | 2.33 |
09/15 | 400 | 403 | 399 | 402 | +1.01% | 5,047,900 | 4789億9425万 | -1.95% | 18.92 | 2.26 |
09/14 | 400 | 403 | 396 | 398 | 0% | 5,085,200 | 4742億2814万 | -3.16% | 18.73 | 2.24 |
09/13 | 400 | 401 | 396 | 398 | +0.25% | 3,410,100 | 4742億2814万 | -3.63% | 18.73 | 2.24 |
09/12 | 397 | 401 | 396 | 397 | +0.51% | 4,696,100 | 4730億3661万 | -4.34% | 18.68 | 2.24 |
09/11 | 402 | 403 | 394 | 395 | -1.25% | 5,971,700 | 4706億5356万 | -5.28% | 18.59 | 2.22 |
09/08 | 406 | 410 | 399 | 400 | -0.74% | 5,274,800 | 4766億1120万 | -4.53% | 18.82 | 2.25 |
09/07 | 401 | 407 | 401 | 403 | +1% | 5,396,700 | 4801億8578万 | -4.05% | 18.96 | 2.27 |
09/06 | 407 | 407 | 398 | 399 | -2.92% | 6,217,200 | 4754億1967万 | -5.45% | 18.78 | 2.25 |
09/05 | 412 | 414 | 408 | 411 | -0.72% | 3,766,700 | 4897億1800万 | -2.84% | 19.34 | 2.31 |
09/04 | 415 | 419 | 412 | 414 | -1.19% | 2,558,900 | 4932億9259万 | -2.36% | 19.48 | 2.33 |
09/01 | 419 | 421 | 415 | 419 | +0.48% | 2,903,700 | 4992億5023万 | -1.41% | 19.72 | 2.36 |
08/31 | 419 | 423 | 417 | 417 | +0.48% | 4,078,600 | 4968億6717万 | -2.11% | 19.62 | 2.35 |