株価チャート
2017/12/01~2018/04/27
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 |
04/27 | 604 | 610 | 582 | 585 | -7.73% | 138,000 | 150億957万 | -8.02% | 16.14 | 0.61 |
04/26 | 644 | 654 | 630 | 634 | -2.31% | 29,500 | 162億6679万 | -0.47% | 17.5 | 0.66 |
04/25 | 651 | 652 | 642 | 649 | -0.31% | 17,700 | 166億5165万 | +1.88% | 17.91 | 0.67 |
04/24 | 650 | 656 | 647 | 651 | +0.31% | 18,900 | 167億296万 | +2.04% | 17.97 | 0.68 |
04/23 | 650 | 650 | 646 | 649 | +0.46% | 11,500 | 166億5165万 | +1.88% | 17.91 | 0.67 |
04/20 | 647 | 651 | 645 | 646 | -0.31% | 8,200 | 165億7468万 | +1.41% | 17.83 | 0.67 |
04/19 | 644 | 652 | 644 | 648 | -0.15% | 9,500 | 166億2599万 | +1.57% | 17.88 | 0.67 |
04/18 | 649 | 652 | 644 | 649 | +0.78% | 9,300 | 166億5165万 | +1.72% | 17.91 | 0.67 |
04/17 | 633 | 654 | 633 | 644 | +0.94% | 28,100 | 165億2336万 | +0.78% | 17.77 | 0.67 |
04/16 | 630 | 639 | 629 | 638 | +1.59% | 17,100 | 163億6942万 | -0.31% | 17.61 | 0.66 |
04/13 | 619 | 630 | 619 | 628 | +1.95% | 9,200 | 161億1284万 | -1.88% | 17.33 | 0.65 |
04/12 | 623 | 633 | 607 | 616 | -0.32% | 45,200 | 158億495万 | -3.9% | 17 | 0.64 |
04/11 | 612 | 622 | 608 | 618 | +0.82% | 11,700 | 158億5627万 | -3.74% | 17.06 | 0.64 |
04/10 | 614 | 619 | 610 | 613 | -0.33% | 9,700 | 157億2798万 | -4.67% | 16.92 | 0.64 |
04/09 | 616 | 617 | 612 | 615 | -0.65% | 6,700 | 157億7930万 | -4.35% | 16.97 | 0.64 |
04/06 | 628 | 628 | 617 | 619 | -1.12% | 15,900 | 158億8193万 | -3.88% | 17.08 | 0.64 |
04/05 | 636 | 636 | 625 | 626 | -1.57% | 16,400 | 160億6153万 | -2.95% | 17.28 | 0.65 |
04/04 | 636 | 637 | 622 | 636 | 0% | 21,400 | 163億1810万 | -1.7% | 17.55 | 0.66 |
04/03 | 640 | 640 | 621 | 636 | -1.09% | 19,000 | 163億1810万 | -2% | 17.55 | 0.66 |
04/02 | 647 | 651 | 642 | 643 | -0.77% | 17,600 | 164億9770万 | -1.23% | 17.75 | 0.67 |
03/30 | 649 | 650 | 644 | 648 | +0.31% | 18,500 | 166億2599万 | -0.61% | 9.28 | 0.69 |
03/29 | 645 | 649 | 635 | 646 | +0.16% | 29,600 | 165億7468万 | -0.92% | 9.26 | 0.69 |
03/28 | 640 | 650 | 631 | 645 | -1.68% | 35,900 | 165億4902万 | -1.23% | 9.24 | 0.69 |
03/27 | 647 | 657 | 632 | 656 | +0.15% | 109,000 | 168億3125万 | +0.31% | 9.4 | 0.7 |
03/26 | 607 | 659 | 588 | 655 | +6.85% | 88,100 | 168億559万 | 0% | 9.38 | 0.7 |
03/23 | 635 | 700 | 595 | 613 | -4.96% | 380,800 | 157億2798万 | -6.27% | 8.78 | 0.65 |
03/22 | 658 | 659 | 644 | 645 | -1.68% | 12,400 | 165億4902万 | -1.53% | 9.24 | 0.69 |
03/20 | 641 | 660 | 641 | 656 | +1.39% | 11,200 | 168億3125万 | +0.31% | 9.4 | 0.7 |
03/19 | 652 | 654 | 643 | 647 | -0.46% | 11,500 | 166億33万 | -1.07% | 9.27 | 0.69 |
03/16 | 650 | 655 | 645 | 650 | -0.76% | 13,900 | 166億7731万 | -0.46% | 9.31 | 0.69 |
03/15 | 661 | 661 | 647 | 655 | -0.91% | 10,000 | 168億559万 | +0.31% | 9.38 | 0.7 |
03/14 | 663 | 668 | 661 | 661 | -1.05% | 18,200 | 169億5954万 | +1.23% | 9.47 | 0.7 |
03/13 | 664 | 668 | 660 | 668 | +0.6% | 8,300 | 171億3914万 | +2.3% | 9.57 | 0.71 |
03/12 | 663 | 664 | 653 | 664 | +2.15% | 13,700 | 170億3651万 | +1.53% | 9.51 | 0.71 |
03/09 | 655 | 659 | 644 | 650 | +0.78% | 30,200 | 166億7731万 | -1.07% | 9.31 | 0.69 |
03/08 | 646 | 651 | 637 | 645 | -0.15% | 14,500 | 165億4902万 | -2.27% | 9.24 | 0.69 |
03/07 | 636 | 653 | 634 | 646 | +1.57% | 15,700 | 165億7468万 | -2.71% | 9.26 | 0.69 |
03/06 | 638 | 643 | 631 | 636 | +2.42% | 27,700 | 163億1810万 | -4.93% | 9.11 | 0.68 |
03/05 | 635 | 642 | 620 | 621 | -2.36% | 22,700 | 159億3324万 | -8% | 8.9 | 0.66 |
03/02 | 622 | 637 | 620 | 636 | -0.93% | 46,700 | 163億1810万 | -6.74% | 9.11 | 0.68 |
03/01 | 666 | 666 | 638 | 642 | -4.18% | 49,200 | 164億7205万 | -6.69% | 9.2 | 0.68 |
02/28 | 679 | 681 | 670 | 670 | -1.76% | 22,700 | 171億9045万 | -3.46% | 9.6 | 0.71 |
02/27 | 686 | 686 | 679 | 682 | -0.15% | 42,800 | 174億9834万 | -2.43% | 9.77 | 0.73 |
02/26 | 675 | 684 | 658 | 683 | +0.44% | 68,300 | 175億2400万 | -2.71% | 9.79 | 0.73 |
02/23 | 658 | 681 | 658 | 680 | +3.34% | 61,900 | 174億4703万 | -3.55% | 9.74 | 0.72 |
02/22 | 667 | 667 | 650 | 658 | -2.23% | 21,000 | 168億8256万 | -7.19% | 9.43 | 0.7 |
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 |