株価チャート
2017/09/25~2018/02/21
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 |
02/21 | 664 | 676 | 664 | 673 | +0.75% | 13,800 | 172億6743万 | -5.61% | 9.64 | 0.72 |
02/20 | 667 | 668 | 651 | 668 | +0.15% | 20,100 | 171億3914万 | -6.83% | 9.57 | 0.71 |
02/19 | 649 | 668 | 645 | 667 | +3.89% | 23,200 | 171億1348万 | -7.62% | 9.56 | 0.71 |
02/16 | 640 | 654 | 633 | 642 | +1.42% | 22,900 | 164億7205万 | -11.69% | 9.2 | 0.68 |
02/15 | 625 | 638 | 616 | 633 | +1.61% | 32,800 | 162億4113万 | -13.52% | 9.07 | 0.67 |
02/14 | 632 | 646 | 617 | 623 | -2.81% | 43,600 | 159億8456万 | -15.58% | 8.93 | 0.66 |
02/13 | 646 | 656 | 636 | 641 | +1.58% | 42,200 | 164億4639万 | -13.84% | 9.18 | 0.68 |
02/09 | 635 | 640 | 625 | 631 | -3.66% | 29,900 | 161億8981万 | -15.75% | 9.04 | 0.67 |
02/08 | 654 | 670 | 651 | 655 | +0.46% | 43,600 | 168億559万 | -13.13% | 9.38 | 0.7 |
02/07 | 680 | 693 | 651 | 652 | +0.77% | 51,900 | 167億2862万 | -13.98% | 9.34 | 0.69 |
02/06 | 662 | 666 | 632 | 647 | -7.83% | 80,200 | 166億33万 | -14.98% | 9.27 | 0.69 |
02/05 | 702 | 709 | 690 | 702 | -3.97% | 58,800 | 180億1149万 | -8.36% | 10.06 | 0.75 |
02/02 | 741 | 741 | 722 | 731 | -1.88% | 40,300 | 187億5555万 | -4.69% | 10.47 | 0.78 |
02/01 | 734 | 747 | 725 | 745 | +1.5% | 77,900 | 191億1476万 | -2.99% | 10.67 | 0.79 |
01/31 | 770 | 771 | 725 | 734 | -6.02% | 184,800 | 188億3253万 | -4.43% | 10.52 | 0.78 |
01/30 | 789 | 794 | 765 | 781 | -1.01% | 57,100 | 200億3842万 | +1.56% | 11.19 | 0.83 |
01/29 | 785 | 792 | 783 | 789 | +0.9% | 32,700 | 202億4368万 | +2.87% | 11.3 | 0.84 |
01/26 | 785 | 792 | 779 | 782 | -0.38% | 23,600 | 200億6408万 | +2.09% | 11.2 | 0.83 |
01/25 | 788 | 794 | 782 | 785 | -0.51% | 44,000 | 201億4105万 | +2.61% | 11.25 | 0.84 |
01/24 | 794 | 794 | 786 | 789 | -0.13% | 12,000 | 202億4368万 | +3.54% | 11.3 | 0.84 |
01/23 | 776 | 795 | 776 | 790 | +2.73% | 45,000 | 202億6934万 | +3.81% | 11.32 | 0.84 |
01/22 | 768 | 770 | 758 | 769 | +0.26% | 18,500 | 197億3054万 | +1.32% | 11.02 | 0.82 |
01/19 | 760 | 769 | 756 | 767 | +0.92% | 21,600 | 196億7922万 | +1.19% | 10.99 | 0.82 |
01/18 | 775 | 777 | 760 | 760 | -0.78% | 27,500 | 194億9962万 | +0.66% | 10.89 | 0.81 |
01/17 | 775 | 775 | 762 | 766 | -1.54% | 18,700 | 196億5356万 | +1.73% | 10.97 | 0.82 |
01/16 | 791 | 791 | 776 | 778 | -1.77% | 34,800 | 199億6145万 | +3.6% | 11.15 | 0.83 |
01/15 | 786 | 797 | 784 | 792 | +0.76% | 26,100 | 203億2066万 | +5.74% | 11.35 | 0.84 |
01/12 | 788 | 799 | 785 | 786 | +0.26% | 40,600 | 201億6671万 | +5.36% | 11.26 | 0.84 |
01/11 | 775 | 786 | 774 | 784 | +1.29% | 26,500 | 201億1540万 | +5.09% | 11.23 | 0.83 |
01/10 | 779 | 779 | 765 | 774 | +0.91% | 25,200 | 198億5882万 | +3.89% | 11.09 | 0.82 |
01/09 | 770 | 770 | 762 | 767 | +0.26% | 17,000 | 196億7922万 | +2.82% | 10.99 | 0.82 |
01/05 | 769 | 769 | 756 | 765 | 0% | 21,000 | 196億2791万 | +2.41% | 10.96 | 0.81 |
01/04 | 751 | 769 | 751 | 765 | +2.82% | 39,600 | 196億2791万 | +2.41% | 10.96 | 0.81 |
2017 |
12/29 | 741 | 746 | 739 | 744 | 0% | 14,600 | 190億8910万 | -0.4% | 10.66 | 0.79 |
12/28 | 758 | 758 | 738 | 744 | -1.46% | 20,000 | 190億8910万 | -0.67% | 10.66 | 0.79 |
12/27 | 740 | 762 | 740 | 755 | +2.3% | 29,600 | 193億7133万 | +0.67% | 10.82 | 0.8 |
12/26 | 742 | 749 | 733 | 738 | -0.81% | 21,500 | 189億3516万 | -1.6% | 10.57 | 0.79 |
12/25 | 758 | 759 | 742 | 744 | -1.59% | 22,500 | 190億8910万 | -0.93% | 10.66 | 0.79 |
12/22 | 748 | 757 | 747 | 756 | +1.2% | 23,300 | 193億9699万 | +0.8% | 10.83 | 0.8 |
12/21 | 742 | 754 | 742 | 747 | -0.4% | 17,600 | 191億6607万 | -0.13% | 10.7 | 0.8 |
12/20 | 746 | 753 | 746 | 750 | +0.67% | 18,600 | 192億4305万 | +0.4% | 10.74 | 0.8 |
12/19 | 749 | 760 | 745 | 745 | -1.06% | 21,000 | 191億1476万 | -0.13% | 10.67 | 0.79 |
12/18 | 763 | 767 | 747 | 753 | +2.73% | 64,100 | 193億2002万 | +0.94% | 10.79 | 0.8 |
12/15 | 740 | 740 | 723 | 733 | -1.87% | 29,000 | 188億687万 | -1.87% | 10.5 | 0.78 |
12/14 | 745 | 759 | 738 | 747 | -0.4% | 30,700 | 191億6607万 | -0.13% | 10.7 | 0.8 |
12/13 | 747 | 769 | 735 | 750 | +2.46% | 48,200 | 192億4305万 | +0.13% | 10.74 | 0.8 |
12/12 | 705 | 741 | 701 | 732 | +4.42% | 76,000 | 187億8121万 | -2.27% | 10.49 | 0.78 |
12/11 | 715 | 724 | 699 | 701 | -1.54% | 79,000 | 179億8583万 | -6.53% | 10.04 | 0.75 |
12/08 | 704 | 722 | 704 | 712 | -0.7% | 49,500 | 182億6806万 | -5.32% | 10.2 | 0.76 |
12/07 | 720 | 723 | 708 | 717 | 0% | 85,500 | 183億9635万 | -4.91% | 10.27 | 0.76 |
12/06 | 736 | 737 | 715 | 717 | -2.58% | 49,400 | 183億9635万 | -5.28% | 10.27 | 0.76 |
12/05 | 755 | 755 | 733 | 736 | -3.41% | 71,800 | 188億8384万 | -3.29% | 10.54 | 0.78 |
12/04 | 776 | 780 | 757 | 762 | -2.31% | 34,900 | 195億5093万 | -0.39% | 10.92 | 0.81 |
12/01 | 800 | 807 | 779 | 780 | -2.01% | 31,100 | 200億1277万 | +1.96% | 11.17 | 0.83 |
11/30 | 788 | 799 | 778 | 796 | +1.53% | 27,600 | 204億2329万 | +4.19% | 11.4 | 0.85 |
11/29 | 770 | 785 | 770 | 784 | +2.62% | 22,100 | 201億1540万 | +2.89% | 11.23 | 0.83 |
11/28 | 777 | 785 | 760 | 764 | -1.67% | 32,300 | 196億225万 | +0.53% | 10.95 | 0.81 |
11/27 | 819 | 823 | 767 | 777 | -1.52% | 62,500 | 199億3579万 | +2.37% | 11.13 | 0.83 |
11/24 | 767 | 797 | 760 | 789 | +3.82% | 56,600 | 202億4368万 | +4.23% | 11.3 | 0.84 |
11/22 | 770 | 783 | 760 | 760 | +0.13% | 54,100 | 194億9962万 | +0.66% | 10.89 | 0.81 |
11/21 | 756 | 763 | 752 | 759 | +0.93% | 36,200 | 194億7396万 | +0.66% | 10.87 | 0.81 |
11/20 | 724 | 754 | 723 | 752 | +2.59% | 47,800 | 192億9436万 | -0.27% | 10.77 | 0.8 |
11/17 | 728 | 768 | 720 | 733 | +2.52% | 77,500 | 188億687万 | -2.53% | 10.5 | 0.78 |
11/16 | 703 | 719 | 703 | 715 | +1.27% | 24,900 | 183億4504万 | -4.79% | 10.24 | 0.76 |
11/15 | 736 | 736 | 704 | 706 | -4.72% | 58,500 | 181億1412万 | -6.12% | 10.11 | 0.75 |
11/14 | 744 | 747 | 736 | 741 | +0.41% | 17,200 | 190億1213万 | -1.46% | 10.62 | 0.79 |
11/13 | 762 | 762 | 737 | 738 | -3.78% | 41,300 | 189億3516万 | -1.73% | 10.57 | 0.79 |
11/10 | 760 | 775 | 759 | 767 | -1.03% | 27,100 | 196億7922万 | +2.13% | 10.99 | 0.82 |
11/09 | 777 | 793 | 749 | 775 | +1.71% | 91,000 | 198億8448万 | +3.33% | 11.1 | 0.83 |
11/08 | 741 | 764 | 741 | 762 | +2.97% | 34,900 | 195億5093万 | +1.87% | 10.92 | 0.81 |
11/07 | 751 | 752 | 720 | 740 | -2.12% | 129,500 | 189億8647万 | -0.94% | 10.6 | 0.79 |
11/06 | 768 | 768 | 750 | 756 | -0.66% | 47,400 | 193億9699万 | +1.48% | 10.83 | 0.8 |
11/02 | 770 | 770 | 754 | 761 | -0.91% | 44,500 | 195億2528万 | +2.56% | 10.9 | 0.81 |
11/01 | 792 | 794 | 767 | 768 | -3.15% | 64,000 | 197億488万 | +3.78% | 11 | 0.82 |
10/31 | 811 | 811 | 792 | 793 | -1.61% | 47,700 | 203億4631万 | +7.6% | 11.36 | 0.84 |
10/30 | 830 | 830 | 800 | 806 | -2.89% | 82,000 | 206億7986万 | +10.11% | 11.55 | 0.86 |
10/27 | 820 | 854 | 795 | 830 | +8.21% | 343,400 | 212億9564万 | +14.17% | 11.89 | 0.88 |
10/26 | 760 | 780 | 760 | 767 | +1.46% | 41,700 | 196億7922万 | +6.23% | 10.99 | 0.82 |
10/25 | 756 | 770 | 749 | 756 | +0.93% | 38,600 | 193億9699万 | +5.15% | 10.83 | 0.8 |
10/24 | 747 | 750 | 741 | 749 | +0.27% | 17,500 | 192億1739万 | +4.76% | 10.73 | 0.8 |
10/23 | 745 | 764 | 743 | 747 | +2.33% | 37,500 | 191億6607万 | +4.92% | 10.7 | 0.8 |
10/20 | 732 | 736 | 727 | 730 | -0.82% | 12,400 | 187億2990万 | +2.96% | 10.46 | 0.78 |
10/19 | 727 | 750 | 727 | 736 | +2.36% | 22,700 | 188億8384万 | +4.25% | 10.54 | 0.78 |
10/18 | 740 | 750 | 712 | 719 | -1.91% | 33,500 | 184億4767万 | +2.28% | 10.3 | 0.77 |
10/17 | 776 | 776 | 728 | 733 | -4.18% | 38,200 | 188億687万 | +4.71% | 10.5 | 0.78 |
10/16 | 713 | 777 | 713 | 765 | +8.05% | 63,900 | 196億2791万 | +9.76% | 10.96 | 0.81 |
10/13 | 719 | 719 | 701 | 708 | -1.53% | 11,500 | 181億6543万 | +2.31% | 10.14 | 0.75 |
10/12 | 721 | 721 | 685 | 719 | -0.28% | 16,200 | 184億4767万 | +4.2% | 10.3 | 0.77 |
10/11 | 725 | 725 | 707 | 721 | -0.41% | 9,600 | 184億9898万 | +4.95% | 10.33 | 0.77 |
10/10 | 716 | 726 | 707 | 724 | +0.98% | 11,600 | 185億7595万 | +5.69% | 10.37 | 0.77 |
10/06 | 732 | 732 | 713 | 717 | -1.1% | 9,900 | 183億9635万 | +4.82% | 10.27 | 0.76 |
10/05 | 743 | 743 | 722 | 725 | -2.29% | 11,300 | 186億161万 | +6.3% | 10.39 | 0.77 |
10/04 | 745 | 747 | 730 | 742 | +0.68% | 15,400 | 190億3779万 | +9.12% | 10.63 | 0.79 |
10/03 | 727 | 744 | 722 | 737 | +2.36% | 22,700 | 189億950万 | +8.7% | 10.56 | 0.78 |
10/02 | 699 | 727 | 696 | 720 | +3.3% | 28,800 | 184億7332万 | +6.67% | 10.31 | 0.77 |
09/29 | 694 | 704 | 693 | 697 | +0.72% | 16,800 | 178億8320万 | +3.41% | 9.99 | 0.74 |
09/28 | 689 | 694 | 685 | 692 | +0.44% | 17,600 | 177億5492万 | +2.82% | 9.91 | 0.74 |
09/27 | 690 | 690 | 681 | 689 | -0.43% | 8,300 | 176億7794万 | +2.38% | 9.87 | 0.73 |
09/26 | 691 | 694 | 681 | 692 | +0.14% | 20,800 | 177億5492万 | +2.98% | 9.91 | 0.74 |
09/25 | 679 | 693 | 679 | 691 | +2.07% | 12,600 | 177億2926万 | +2.98% | 9.9 | 0.74 |