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 | 415 | 423 | 414 | 419 | 0% | 477,000 | 296億1870万 | +0.24% | 10.35 | 0.66 |
03/29 | 413 | 419 | 409 | 419 | +1.95% | 549,600 | 296億1870万 | +0.24% | 10.35 | 0.66 |
03/28 | 405 | 411 | 401 | 411 | -3.75% | 511,900 | 290億5319万 | -1.44% | 10.16 | 0.65 |
03/27 | 423 | 431 | 416 | 427 | +2.15% | 791,100 | 301億8421万 | +2.64% | 10.55 | 0.68 |
03/26 | 401 | 419 | 397 | 418 | +3.72% | 677,900 | 295億4801万 | +0.72% | 10.33 | 0.66 |
03/23 | 412 | 412 | 402 | 403 | -4.28% | 680,700 | 284億8768万 | -2.42% | 9.96 | 0.64 |
03/22 | 419 | 422 | 415 | 421 | +1.45% | 505,000 | 297億6008万 | +2.18% | 10.4 | 0.67 |
03/20 | 402 | 417 | 400 | 415 | +1.97% | 294,800 | 293億3594万 | +1.22% | 10.26 | 0.66 |
03/19 | 416 | 420 | 404 | 407 | -0.25% | 513,200 | 287億7043万 | -0.49% | 10.06 | 0.64 |
03/16 | 412 | 412 | 405 | 408 | -0.24% | 214,800 | 288億4112万 | 0% | 10.08 | 0.65 |
03/15 | 415 | 415 | 405 | 409 | -1.45% | 157,400 | 289億1181万 | +0.49% | 10.11 | 0.65 |
03/14 | 418 | 421 | 412 | 415 | -1.89% | 326,500 | 293億3594万 | +1.97% | 10.26 | 0.66 |
03/13 | 415 | 424 | 411 | 423 | +1.68% | 228,100 | 299億146万 | +4.19% | 10.45 | 0.67 |
03/12 | 411 | 417 | 411 | 416 | +2.46% | 215,500 | 294億663万 | +2.46% | 10.28 | 0.66 |
03/09 | 410 | 415 | 403 | 406 | 0% | 331,900 | 286億9974万 | -0.25% | 10.03 | 0.64 |
03/08 | 414 | 416 | 404 | 406 | -0.98% | 284,400 | 286億9974万 | -0.73% | 10.03 | 0.64 |
03/07 | 414 | 417 | 408 | 410 | -1.91% | 166,500 | 289億8250万 | 0% | 10.13 | 0.65 |
03/06 | 418 | 424 | 416 | 418 | +2.7% | 334,000 | 295億4801万 | +1.7% | 10.33 | 0.66 |
03/05 | 415 | 418 | 404 | 407 | -2.86% | 385,000 | 287億7043万 | -1.21% | 10.06 | 0.64 |
03/02 | 425 | 435 | 417 | 419 | -4.34% | 571,900 | 296億1870万 | +1.21% | 10.35 | 0.66 |
03/01 | 440 | 445 | 435 | 438 | -1.57% | 454,800 | 309億6179万 | +5.54% | 10.82 | 0.69 |
02/28 | 436 | 447 | 436 | 445 | +1.37% | 691,100 | 314億5661万 | +6.97% | 11 | 0.7 |
02/27 | 438 | 442 | 429 | 439 | +1.86% | 374,500 | 332億2748万 | +5.53% | 11.82 | 0.76 |
02/26 | 436 | 439 | 426 | 431 | +0.7% | 435,200 | 326億2197万 | +3.36% | 11.61 | 0.74 |
02/23 | 407 | 429 | 406 | 428 | +4.9% | 573,600 | 323億9490万 | +2.39% | 11.53 | 0.74 |
02/22 | 393 | 410 | 385 | 408 | +5.43% | 692,400 | 308億8112万 | -2.39% | 10.99 | 0.7 |
02/21 | 393 | 395 | 384 | 387 | -1.28% | 259,700 | 292億9165万 | -7.86% | 10.42 | 0.67 |
02/20 | 397 | 397 | 389 | 392 | -1.26% | 264,000 | 296億7010万 | -7.11% | 10.56 | 0.68 |
02/19 | 387 | 397 | 386 | 397 | +3.93% | 267,300 | 300億4854万 | -6.59% | 10.69 | 0.68 |
02/16 | 379 | 386 | 377 | 382 | +1.6% | 241,100 | 289億1321万 | -10.54% | 10.29 | 0.66 |
02/15 | 376 | 381 | 371 | 376 | +1.35% | 414,900 | 284億5907万 | -12.35% | 10.13 | 0.65 |
02/14 | 378 | 386 | 366 | 371 | -1.85% | 292,800 | 280億8063万 | -13.92% | 9.99 | 0.64 |
02/13 | 390 | 391 | 377 | 378 | -1.31% | 325,300 | 286億1045万 | -12.9% | 10.18 | 0.65 |
02/09 | 375 | 384 | 374 | 383 | -2.79% | 411,600 | 289億8889万 | -12.16% | 10.31 | 0.66 |
02/08 | 396 | 401 | 391 | 394 | -0.25% | 298,100 | 298億2147万 | -10.05% | 10.61 | 0.68 |
02/07 | 410 | 415 | 394 | 395 | +0.77% | 376,900 | 298億9716万 | -10.02% | 10.64 | 0.68 |
02/06 | 401 | 403 | 378 | 392 | -7.76% | 595,800 | 296億7010万 | -10.71% | 10.56 | 0.68 |
02/05 | 427 | 430 | 422 | 425 | -4.06% | 439,700 | 321億6783万 | -3.41% | 11.45 | 0.73 |
02/02 | 447 | 450 | 439 | 443 | -1.77% | 280,700 | 335億3024万 | +0.68% | 11.93 | 0.76 |
02/01 | 443 | 452 | 440 | 451 | +2.5% | 236,000 | 341億3575万 | +2.73% | 12.15 | 0.78 |
01/31 | 432 | 447 | 429 | 440 | +0.69% | 375,500 | 333億317万 | +0.46% | 11.85 | 0.76 |
01/30 | 445 | 450 | 437 | 437 | -1.58% | 523,900 | 330億7610万 | 0% | 11.77 | 0.75 |
01/29 | 446 | 452 | 444 | 444 | -0.45% | 243,100 | 336億593万 | +1.83% | 11.96 | 0.76 |
01/26 | 459 | 462 | 442 | 446 | -2.41% | 352,000 | 337億5730万 | +2.53% | 12.01 | 0.77 |
01/25 | 455 | 458 | 453 | 457 | -0.44% | 210,400 | 345億8988万 | +5.54% | 12.31 | 0.79 |
01/24 | 455 | 466 | 452 | 459 | +0.66% | 325,900 | 347億4126万 | +6.5% | 12.36 | 0.79 |
01/23 | 456 | 460 | 451 | 456 | +0.88% | 244,500 | 345億1419万 | +6.05% | 12.28 | 0.79 |
01/22 | 450 | 452 | 444 | 452 | +1.57% | 300,700 | 342億1144万 | +5.61% | 12.17 | 0.78 |
01/19 | 440 | 452 | 437 | 445 | +1.14% | 344,900 | 336億8161万 | +4.22% | 11.98 | 0.77 |
01/18 | 459 | 462 | 439 | 440 | -2.22% | 531,100 | 333億317万 | +3.29% | 11.85 | 0.76 |
01/17 | 449 | 455 | 447 | 450 | -1.1% | 347,300 | 340億6006万 | +5.88% | 12.12 | 0.78 |
01/16 | 464 | 471 | 453 | 455 | -1.52% | 464,200 | 344億3851万 | +7.57% | 12.25 | 0.78 |
01/15 | 440 | 465 | 439 | 462 | +5.96% | 1,048,100 | 349億6833万 | +9.74% | 12.44 | 0.8 |
01/12 | 439 | 440 | 432 | 436 | -0.46% | 242,100 | 330億41万 | +4.06% | 11.74 | 0.75 |
01/11 | 438 | 440 | 433 | 438 | +0.46% | 326,900 | 331億5179万 | +4.53% | 11.8 | 0.75 |
01/10 | 436 | 440 | 432 | 436 | -0.46% | 173,700 | 330億41万 | +4.31% | 11.74 | 0.75 |
01/09 | 440 | 443 | 437 | 438 | +0.46% | 374,400 | 331億5179万 | +4.78% | 11.8 | 0.75 |
01/05 | 425 | 436 | 424 | 436 | +3.56% | 414,000 | 330億41万 | +4.31% | 11.74 | 0.75 |
01/04 | 420 | 423 | 416 | 421 | +2.18% | 257,200 | 318億6508万 | +0.96% | 11.34 | 0.73 |
2017 |
12/29 | 409 | 414 | 409 | 412 | +0.73% | 150,500 | 311億8388万 | -1.2% | 11.1 | 0.71 |
12/28 | 424 | 424 | 409 | 409 | -2.62% | 393,400 | 309億5681万 | -2.15% | 11.01 | 0.7 |
12/27 | 415 | 421 | 414 | 420 | +1.94% | 110,000 | 317億8939万 | +0.24% | 11.31 | 0.72 |
12/26 | 415 | 416 | 412 | 412 | -0.72% | 180,500 | 311億8388万 | -1.44% | 11.1 | 0.71 |
12/25 | 427 | 427 | 415 | 415 | -2.81% | 182,500 | 314億1094万 | -0.48% | 11.18 | 0.71 |
12/22 | 420 | 430 | 418 | 427 | +1.67% | 426,700 | 323億1921万 | +2.64% | 11.5 | 0.74 |
12/21 | 414 | 420 | 412 | 420 | +1.94% | 404,900 | 317億8939万 | +1.2% | 11.31 | 0.72 |
12/20 | 407 | 417 | 407 | 412 | +0.24% | 238,500 | 311億8388万 | -0.24% | 11.1 | 0.71 |
12/19 | 415 | 415 | 409 | 411 | -0.48% | 229,900 | 311億819万 | -0.24% | 11.07 | 0.71 |
12/18 | 417 | 420 | 409 | 413 | +0.49% | 294,600 | 312億5957万 | +0.49% | 11.12 | 0.71 |
12/15 | 415 | 415 | 405 | 411 | -1.91% | 535,200 | 311億819万 | 0% | 11.07 | 0.71 |
12/14 | 416 | 421 | 416 | 419 | -0.48% | 166,800 | 317億1370万 | +1.95% | 11.28 | 0.72 |
12/13 | 421 | 427 | 420 | 421 | +0.24% | 444,000 | 318億6508万 | +2.43% | 11.34 | 0.73 |
12/12 | 418 | 421 | 413 | 420 | +1.69% | 270,300 | 317億8939万 | +2.44% | 11.31 | 0.72 |
12/11 | 418 | 418 | 410 | 413 | -0.96% | 172,600 | 312億5957万 | +0.98% | 11.12 | 0.71 |
12/08 | 405 | 419 | 405 | 417 | +3.47% | 374,400 | 315億6232万 | +2.21% | 11.23 | 0.72 |
12/07 | 409 | 411 | 401 | 403 | -0.98% | 260,700 | 305億268万 | -1.23% | 10.85 | 0.69 |
12/06 | 413 | 416 | 406 | 407 | -2.86% | 443,300 | 308億543万 | 0% | 10.96 | 0.7 |
12/05 | 412 | 421 | 405 | 419 | +0.72% | 339,700 | 317億1370万 | +2.95% | 11.28 | 0.72 |
12/04 | 423 | 427 | 413 | 416 | -1.89% | 320,700 | 314億8663万 | +2.46% | 11.2 | 0.72 |
12/01 | 432 | 436 | 424 | 424 | -1.17% | 366,600 | 320億9214万 | +4.69% | 11.42 | 0.73 |
11/30 | 433 | 433 | 425 | 429 | -0.46% | 284,600 | 324億7059万 | +6.45% | 11.55 | 0.74 |
11/29 | 432 | 441 | 427 | 431 | +1.65% | 475,800 | 326億2197万 | +7.21% | 11.61 | 0.74 |
11/28 | 427 | 430 | 423 | 424 | -0.7% | 323,400 | 320億9214万 | +6% | 11.42 | 0.73 |
11/27 | 437 | 438 | 425 | 427 | -0.47% | 320,400 | 323億1921万 | +7.02% | 11.5 | 0.74 |
11/24 | 420 | 436 | 419 | 429 | +0.94% | 499,300 | 324億7059万 | +8.06% | 11.55 | 0.74 |
11/22 | 410 | 427 | 408 | 425 | +5.2% | 931,400 | 321億6783万 | +7.59% | 11.45 | 0.73 |
11/21 | 391 | 410 | 391 | 404 | +3.59% | 462,000 | 305億7836万 | +2.8% | 10.88 | 0.7 |
11/20 | 388 | 393 | 386 | 390 | -0.76% | 220,600 | 295億1872万 | -0.51% | 10.5 | 0.67 |
11/17 | 394 | 406 | 393 | 393 | +1.81% | 521,300 | 297億4578万 | +0.51% | 10.58 | 0.68 |
11/16 | 380 | 392 | 378 | 386 | +1.31% | 326,200 | 292億1596万 | -0.77% | 10.4 | 0.66 |
11/15 | 388 | 393 | 381 | 381 | -2.81% | 460,000 | 288億3752万 | -1.8% | 10.26 | 0.66 |
11/14 | 392 | 395 | 388 | 392 | -0.25% | 236,400 | 296億7010万 | +1.29% | 10.56 | 0.68 |
11/13 | 401 | 403 | 391 | 393 | -2% | 253,600 | 297億4578万 | +2.08% | 10.58 | 0.68 |
11/10 | 404 | 414 | 401 | 401 | -2.67% | 312,800 | 303億5130万 | +4.43% | 10.8 | 0.69 |
11/09 | 415 | 430 | 402 | 412 | +0.24% | 970,900 | 311億8388万 | +7.85% | 11.1 | 0.71 |
11/08 | 394 | 411 | 393 | 411 | +4.31% | 512,100 | 311億819万 | +8.44% | 11.07 | 0.71 |
11/07 | 389 | 399 | 387 | 394 | 0% | 399,000 | 298億2147万 | +4.51% | 10.61 | 0.68 |
11/06 | 405 | 406 | 392 | 394 | -1.25% | 254,400 | 298億2147万 | +5.07% | 10.61 | 0.68 |
11/02 | 406 | 406 | 396 | 399 | -1.97% | 312,000 | 301億9992万 | +6.97% | 10.75 | 0.69 |
11/01 | 394 | 407 | 392 | 407 | +4.63% | 558,900 | 308億543万 | +9.7% | 10.96 | 0.7 |