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 | 699 | 708 | 686 | 698 | +1.16% | 420,300 | 785億8528万 | +4.96% | - | 0.5 |
03/29 | 688 | 698 | 683 | 690 | +1.62% | 360,200 | 776億8459万 | +3.76% | - | 0.49 |
03/28 | 640 | 679 | 639 | 679 | +3.51% | 386,300 | 764億4614万 | +2.11% | - | 0.48 |
03/27 | 635 | 660 | 631 | 656 | +3.31% | 392,200 | 738億5665万 | -1.65% | - | 0.47 |
03/26 | 621 | 636 | 616 | 635 | +1.11% | 295,600 | 714億9234万 | -5.08% | - | 0.45 |
03/23 | 640 | 644 | 627 | 628 | -3.98% | 400,300 | 707億424万 | -6.27% | - | 0.45 |
03/22 | 662 | 662 | 648 | 654 | -0.46% | 246,100 | 736億2886万 | -2.53% | - | 0.47 |
03/20 | 663 | 672 | 654 | 657 | -0.9% | 344,300 | 739億6661万 | -2.09% | - | 0.47 |
03/19 | 662 | 669 | 656 | 663 | +0.76% | 249,900 | 746億4211万 | -1.49% | - | 0.47 |
03/16 | 664 | 664 | 655 | 658 | -1.2% | 160,800 | 740億7919万 | -2.37% | - | 0.47 |
03/15 | 666 | 668 | 653 | 666 | -0.3% | 211,600 | 749億7985万 | -1.48% | - | 0.48 |
03/14 | 658 | 670 | 656 | 668 | 0% | 154,400 | 752億502万 | -1.33% | - | 0.48 |
03/13 | 650 | 672 | 649 | 668 | +2.3% | 382,100 | 752億502万 | -1.62% | - | 0.48 |
03/12 | 646 | 655 | 646 | 653 | +0.77% | 393,900 | 735億1628万 | -4.39% | - | 0.47 |
03/09 | 650 | 662 | 643 | 648 | +0.62% | 341,800 | 729億5337万 | -5.81% | - | 0.46 |
03/08 | 643 | 653 | 641 | 644 | +0.16% | 335,400 | 725億304万 | -6.94% | - | 0.46 |
03/07 | 645 | 651 | 620 | 643 | -1.68% | 671,000 | 723億9046万 | -7.75% | - | 0.46 |
03/06 | 658 | 662 | 652 | 654 | +0.93% | 345,700 | 736億2886万 | -6.7% | - | 0.47 |
03/05 | 665 | 668 | 633 | 648 | -2.41% | 733,100 | 729億5337万 | -8.22% | - | 0.46 |
03/02 | 663 | 670 | 656 | 664 | -1.34% | 364,700 | 747億5469万 | -6.61% | - | 0.47 |
03/01 | 677 | 680 | 665 | 673 | -1.61% | 359,900 | 757億6793万 | -5.74% | - | 0.48 |
02/28 | 693 | 699 | 680 | 684 | -1.16% | 572,300 | 770億634万 | -4.74% | - | 0.49 |
02/27 | 702 | 702 | 688 | 692 | -0.72% | 275,900 | 779億700万 | -4.02% | - | 0.49 |
02/26 | 710 | 713 | 697 | 697 | -1.55% | 410,400 | 784億6991万 | -3.6% | - | 0.5 |
02/23 | 693 | 712 | 693 | 708 | +2.61% | 369,500 | 797億831万 | -2.48% | - | 0.51 |
02/22 | 696 | 702 | 688 | 690 | -1.57% | 232,400 | 776億8183万 | -5.22% | - | 0.49 |
02/21 | 715 | 717 | 693 | 701 | -1.82% | 681,200 | 789億1813万 | -4.1% | - | 0.5 |
02/20 | 692 | 719 | 692 | 714 | +1.28% | 396,200 | 803億8167万 | -2.72% | - | 0.51 |
02/19 | 675 | 710 | 674 | 705 | +6.02% | 441,300 | 793億6845万 | -4.34% | - | 0.5 |
02/16 | 660 | 671 | 653 | 665 | +1.06% | 331,700 | 748億6528万 | -10.14% | - | 0.47 |
02/15 | 669 | 677 | 653 | 658 | -0.6% | 514,800 | 740億7722万 | -11.8% | - | 0.47 |
02/14 | 677 | 710 | 660 | 662 | -5.02% | 1,171,100 | 745億2754万 | -11.85% | - | 0.47 |
02/13 | 690 | 710 | 683 | 697 | +2.5% | 712,800 | 784億6782万 | -7.8% | - | 0.5 |
02/09 | 673 | 683 | 664 | 680 | -3.95% | 893,900 | 765億5397万 | -10.29% | - | 0.49 |
02/08 | 706 | 714 | 692 | 708 | +0.43% | 679,000 | 797億619万 | -6.96% | - | 0.51 |
02/07 | 743 | 744 | 696 | 705 | -2.35% | 538,800 | 793億6845万 | -7.48% | - | 0.5 |
02/06 | 742 | 752 | 665 | 722 | -6.48% | 1,134,500 | 812億8230万 | -5.5% | - | 0.52 |
02/05 | 754 | 775 | 754 | 772 | +1.05% | 476,100 | 869億1127万 | +0.92% | - | 0.55 |
02/02 | 755 | 775 | 754 | 764 | +0.39% | 262,200 | 860億1063万 | +0.13% | - | 0.54 |
02/01 | 751 | 763 | 746 | 761 | +1.47% | 294,700 | 856億7290万 | -0.13% | - | 0.54 |
01/31 | 753 | 758 | 750 | 750 | -0.79% | 194,600 | 844億3452万 | -1.45% | - | 0.53 |
01/30 | 775 | 778 | 755 | 756 | -2.33% | 268,400 | 851億1000万 | -0.66% | - | 0.54 |
01/29 | 762 | 775 | 762 | 774 | +1.57% | 168,300 | 871億3643万 | +1.71% | - | 0.55 |
01/26 | 755 | 767 | 753 | 762 | +0.79% | 226,800 | 857億8547万 | +0.26% | - | 0.54 |
01/25 | 759 | 766 | 752 | 756 | -0.26% | 234,900 | 851億1000万 | -0.4% | - | 0.54 |
01/24 | 761 | 767 | 755 | 758 | -0.39% | 287,900 | 853億3516万 | -0.13% | - | 0.54 |
01/23 | 757 | 763 | 751 | 761 | +0.53% | 260,300 | 856億7290万 | +0.26% | - | 0.54 |
01/22 | 761 | 764 | 753 | 757 | -0.53% | 186,000 | 852億2258万 | -0.39% | - | 0.54 |
01/19 | 766 | 768 | 754 | 761 | -0.65% | 241,500 | 856億7290万 | +0.13% | - | 0.54 |
01/18 | 771 | 782 | 765 | 766 | +0.52% | 278,400 | 862億3579万 | +0.79% | - | 0.55 |
01/17 | 773 | 775 | 762 | 762 | -2.43% | 295,000 | 857億8547万 | +0.53% | - | 0.54 |
01/16 | 789 | 795 | 781 | 781 | -1.01% | 345,500 | 879億2448万 | +3.17% | - | 0.56 |
01/15 | 782 | 795 | 782 | 789 | +1.02% | 257,200 | 888億2512万 | +4.64% | - | 0.56 |
01/12 | 797 | 808 | 781 | 781 | -2.25% | 460,900 | 879億2448万 | +3.99% | - | 0.56 |
01/11 | 794 | 800 | 786 | 799 | +0.63% | 331,700 | 899億5091万 | +6.68% | - | 0.57 |
01/10 | 783 | 802 | 783 | 794 | +1.93% | 871,100 | 893億8801万 | +6.29% | - | 0.57 |
01/09 | 765 | 782 | 765 | 779 | +2.77% | 485,100 | 876億9932万 | +4.56% | - | 0.56 |
01/05 | 764 | 764 | 749 | 758 | -0.13% | 550,100 | 853億3516万 | +1.74% | - | 0.54 |
01/04 | 739 | 763 | 738 | 759 | +3.41% | 406,900 | 854億4774万 | +1.88% | - | 0.54 |
2017 |
12/29 | 738 | 744 | 730 | 734 | -0.68% | 502,300 | 826億3325万 | -1.48% | - | 0.52 |
12/28 | 744 | 754 | 739 | 739 | -0.54% | 254,600 | 831億9615万 | -0.94% | - | 0.53 |
12/27 | 736 | 749 | 736 | 743 | +0.95% | 282,200 | 836億4647万 | -0.54% | - | 0.53 |
12/26 | 730 | 749 | 730 | 736 | +1.1% | 1,262,000 | 828億5841万 | -1.47% | - | 0.53 |
12/25 | 747 | 748 | 718 | 728 | -2.93% | 1,130,200 | 819億5778万 | -2.54% | - | 0.52 |
12/22 | 742 | 751 | 741 | 750 | +0.81% | 384,600 | 844億3452万 | +0.27% | - | 0.53 |
12/21 | 750 | 752 | 737 | 744 | -0.93% | 244,300 | 837億5905万 | -0.4% | - | 0.53 |
12/20 | 747 | 757 | 747 | 751 | +0.27% | 278,500 | 845億4710万 | +0.54% | - | 0.54 |
12/19 | 746 | 756 | 740 | 749 | +0.4% | 281,400 | 843億2194万 | 0% | - | 0.53 |
12/18 | 744 | 753 | 740 | 746 | +0.81% | 411,700 | 839億8421万 | -0.53% | - | 0.53 |
12/15 | 762 | 765 | 740 | 740 | -3.39% | 692,000 | 833億873万 | -1.73% | - | 0.53 |
12/14 | 795 | 795 | 760 | 766 | -2.54% | 819,900 | 862億3579万 | +1.46% | - | 0.55 |
12/13 | 762 | 788 | 762 | 786 | +3.42% | 608,000 | 884億8738万 | +3.83% | - | 0.56 |
12/12 | 749 | 762 | 746 | 760 | +1.47% | 469,600 | 855億6032万 | +0.26% | - | 0.54 |
12/11 | 740 | 749 | 736 | 749 | +1.35% | 466,400 | 843億2194万 | -1.58% | - | 0.53 |
12/08 | 724 | 745 | 724 | 739 | +2.5% | 498,200 | 831億9615万 | -3.15% | - | 0.53 |
12/07 | 716 | 726 | 711 | 721 | +0.98% | 389,800 | 811億6972万 | -6% | - | 0.51 |
12/06 | 716 | 721 | 711 | 714 | -0.97% | 548,400 | 803億8167万 | -7.39% | - | 0.51 |
12/05 | 720 | 725 | 716 | 721 | -0.14% | 406,900 | 811億6972万 | -7.21% | - | 0.51 |
12/04 | 738 | 738 | 710 | 722 | -2.17% | 1,032,700 | 812億8230万 | -7.55% | - | 0.52 |
12/01 | 762 | 764 | 733 | 738 | -3.53% | 822,900 | 830億8357万 | -5.99% | - | 0.53 |
11/30 | 763 | 783 | 763 | 765 | +0.26% | 794,200 | 861億2321万 | -3.04% | - | 0.55 |
11/29 | 760 | 769 | 755 | 763 | +0.39% | 262,400 | 858億9805万 | -3.66% | - | 0.54 |
11/28 | 769 | 771 | 760 | 760 | -1.04% | 377,400 | 855億6032万 | -4.4% | - | 0.54 |
11/27 | 755 | 780 | 754 | 768 | +1.59% | 562,300 | 864億6095万 | -3.76% | - | 0.55 |
11/24 | 758 | 760 | 751 | 756 | +0.8% | 358,500 | 851億1000万 | -5.74% | - | 0.54 |
11/22 | 751 | 757 | 744 | 750 | 0% | 619,200 | 844億3452万 | -6.83% | - | 0.53 |
11/21 | 756 | 763 | 748 | 750 | +0.67% | 953,100 | 844億3452万 | -7.41% | - | 0.53 |
11/20 | 738 | 751 | 737 | 745 | +1.09% | 542,000 | 838億7163万 | -8.59% | - | 0.53 |
11/17 | 747 | 758 | 732 | 737 | -0.67% | 621,200 | 829億7099万 | -10.77% | - | 0.53 |
11/16 | 746 | 766 | 739 | 742 | +0.13% | 896,300 | 835億3389万 | -11.46% | - | 0.53 |
11/15 | 780 | 783 | 730 | 741 | -5.73% | 1,435,500 | 834億2131万 | -12.51% | - | 0.53 |
11/14 | 840 | 840 | 781 | 786 | -0.88% | 1,585,800 | 884億8738万 | -8.28% | - | 0.56 |
11/13 | 803 | 803 | 786 | 793 | -1.12% | 806,600 | 892億7544万 | -8.43% | - | 0.57 |
11/10 | 801 | 806 | 800 | 802 | -0.12% | 303,400 | 902億8865万 | -8.34% | - | 0.57 |
11/09 | 817 | 819 | 800 | 803 | -1.11% | 586,200 | 904億123万 | -9.06% | - | 0.57 |
11/08 | 818 | 819 | 808 | 812 | -0.61% | 415,100 | 914億1444万 | -8.76% | - | 0.58 |
11/07 | 817 | 819 | 807 | 817 | -0.24% | 408,000 | 919億7734万 | -8.92% | - | 0.58 |
11/06 | 824 | 829 | 816 | 819 | 0% | 488,600 | 922億250万 | -9.3% | - | 0.58 |
11/02 | 835 | 836 | 817 | 819 | -1.33% | 362,000 | 922億250万 | -9.9% | - | 0.58 |
11/01 | 840 | 845 | 827 | 830 | -0.24% | 429,200 | 934億4087万 | -9.29% | - | 0.59 |