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 | 637 | 638 | 632 | 633 | -0.63% | 47,600 | 335億3592万 | +2.76% | 14.24 | 0.6 |
03/29 | 627 | 637 | 622 | 637 | +3.24% | 104,600 | 337億4784万 | +3.41% | 14.33 | 0.61 |
03/28 | 624 | 624 | 608 | 617 | -0.64% | 42,300 | 326億8825万 | +0.33% | 13.88 | 0.59 |
03/27 | 610 | 621 | 607 | 621 | +2.48% | 40,500 | 329億17万 | +0.81% | 13.97 | 0.59 |
03/26 | 596 | 606 | 591 | 606 | +1.17% | 47,200 | 321億548万 | -1.78% | 13.63 | 0.58 |
03/23 | 604 | 604 | 598 | 599 | -2.6% | 54,400 | 317億3463万 | -2.92% | 13.48 | 0.57 |
03/22 | 612 | 615 | 606 | 615 | +0.99% | 39,100 | 325億8230万 | -0.49% | 13.84 | 0.59 |
03/20 | 609 | 611 | 604 | 609 | +0.16% | 24,000 | 322億6442万 | -1.46% | 13.7 | 0.58 |
03/19 | 606 | 611 | 603 | 608 | -0.65% | 25,200 | 322億1144万 | -1.62% | 13.68 | 0.58 |
03/16 | 608 | 613 | 604 | 612 | +0.66% | 35,500 | 324億2336万 | -0.97% | 13.77 | 0.58 |
03/15 | 611 | 612 | 604 | 608 | -0.65% | 25,800 | 322億1144万 | -1.78% | 13.68 | 0.58 |
03/14 | 610 | 614 | 608 | 612 | +0.16% | 21,700 | 324億2336万 | -1.29% | 13.77 | 0.58 |
03/13 | 605 | 612 | 603 | 611 | +1.5% | 24,000 | 323億7038万 | -1.45% | 13.75 | 0.58 |
03/12 | 609 | 609 | 602 | 602 | -0.17% | 55,000 | 318億9356万 | -3.22% | 13.54 | 0.58 |
03/09 | 605 | 613 | 602 | 603 | -0.17% | 42,500 | 319億4654万 | -3.37% | 13.57 | 0.58 |
03/08 | 611 | 612 | 603 | 604 | -0.49% | 21,600 | 319億9952万 | -3.67% | 13.59 | 0.58 |
03/07 | 610 | 616 | 606 | 607 | -0.98% | 38,200 | 321億5846万 | -3.5% | 13.66 | 0.58 |
03/06 | 619 | 620 | 611 | 613 | +0.66% | 26,100 | 324億7634万 | -3.01% | 13.79 | 0.59 |
03/05 | 609 | 611 | 604 | 609 | -0.33% | 41,000 | 322億6442万 | -4.09% | 13.7 | 0.58 |
03/02 | 615 | 617 | 610 | 611 | -1.45% | 54,100 | 323億7038万 | -4.08% | 13.75 | 0.58 |
03/01 | 625 | 625 | 618 | 620 | -0.8% | 44,700 | 328億4719万 | -3.13% | 13.95 | 0.59 |
02/28 | 636 | 636 | 624 | 625 | -2.04% | 40,600 | 343億1484万 | -2.65% | 14.55 | 0.62 |
02/27 | 645 | 646 | 635 | 638 | -0.31% | 28,500 | 350億2859万 | -0.78% | 14.85 | 0.63 |
02/26 | 643 | 644 | 637 | 640 | +0.63% | 34,000 | 351億3840万 | -0.62% | 14.9 | 0.63 |
02/23 | 630 | 637 | 629 | 636 | +1.44% | 19,000 | 349億1878万 | -1.4% | 14.81 | 0.63 |
02/22 | 630 | 632 | 623 | 627 | -0.95% | 22,700 | 344億2465万 | -2.94% | 14.6 | 0.62 |
02/21 | 638 | 639 | 632 | 633 | -0.31% | 35,500 | 347億5407万 | -2.16% | 14.74 | 0.63 |
02/20 | 633 | 638 | 631 | 635 | +0.47% | 20,400 | 348億6388万 | -2.16% | 14.78 | 0.63 |
02/19 | 628 | 634 | 623 | 632 | +2.27% | 23,600 | 346億9917万 | -2.77% | 14.71 | 0.62 |
02/16 | 616 | 625 | 616 | 618 | +0.49% | 35,300 | 339億3051万 | -5.07% | 14.39 | 0.61 |
02/15 | 616 | 621 | 614 | 615 | +0.49% | 22,800 | 337億6580万 | -5.82% | 14.32 | 0.61 |
02/14 | 625 | 625 | 609 | 612 | -0.81% | 47,200 | 336億109万 | -6.71% | 14.25 | 0.61 |
02/13 | 630 | 633 | 615 | 617 | -0.32% | 71,100 | 338億7561万 | -6.23% | 14.36 | 0.61 |
02/09 | 627 | 627 | 617 | 619 | -2.21% | 51,200 | 339億8542万 | -6.21% | 14.41 | 0.61 |
02/08 | 628 | 638 | 623 | 633 | +2.43% | 52,400 | 347億5407万 | -4.38% | 14.74 | 0.63 |
02/07 | 628 | 639 | 618 | 618 | +0.16% | 76,800 | 339億3051万 | -6.93% | 14.39 | 0.61 |
02/06 | 650 | 650 | 611 | 617 | -5.95% | 138,400 | 338億7561万 | -7.22% | 14.36 | 0.61 |
02/05 | 663 | 666 | 654 | 656 | -1.94% | 120,800 | 360億1686万 | -1.65% | 15.27 | 0.65 |
02/02 | 668 | 671 | 665 | 669 | 0% | 36,500 | 367億3060万 | +0.3% | 15.58 | 0.66 |
02/01 | 665 | 672 | 665 | 669 | +0.6% | 30,300 | 367億3060万 | +0.15% | 15.58 | 0.66 |
01/31 | 670 | 673 | 664 | 665 | -0.75% | 72,300 | 365億1099万 | -0.45% | 15.48 | 0.66 |
01/30 | 685 | 687 | 670 | 670 | -2.19% | 96,300 | 367億8551万 | +0.3% | 15.6 | 0.66 |
01/29 | 681 | 687 | 679 | 685 | +1.33% | 116,400 | 376億906万 | +2.54% | 15.95 | 0.68 |
01/26 | 683 | 687 | 670 | 676 | +0.15% | 204,300 | 371億1493万 | +1.35% | 15.74 | 0.67 |
01/25 | 667 | 675 | 663 | 675 | +1.35% | 75,500 | 370億6003万 | +1.2% | 15.72 | 0.67 |
01/24 | 663 | 666 | 661 | 666 | +0.45% | 52,600 | 365億6589万 | -0.15% | 15.51 | 0.66 |
01/23 | 662 | 665 | 658 | 663 | +0.76% | 33,600 | 364億118万 | -0.6% | 15.44 | 0.66 |
01/22 | 662 | 662 | 654 | 658 | -0.3% | 46,600 | 361億2666万 | -1.35% | 15.32 | 0.65 |
01/19 | 661 | 662 | 658 | 660 | 0% | 24,900 | 362億3647万 | -1.05% | 15.37 | 0.65 |
01/18 | 664 | 666 | 659 | 660 | -0.6% | 57,700 | 362億3647万 | -1.05% | 15.37 | 0.65 |
01/17 | 665 | 665 | 659 | 664 | -0.15% | 47,100 | 364億5609万 | -0.45% | 15.46 | 0.66 |
01/16 | 669 | 669 | 661 | 665 | -0.45% | 43,100 | 365億1099万 | -0.3% | 15.48 | 0.66 |
01/15 | 667 | 670 | 659 | 668 | +0.45% | 60,500 | 366億7570万 | +0.3% | 15.55 | 0.66 |
01/12 | 666 | 667 | 663 | 665 | -0.6% | 53,700 | 365億1099万 | -0.15% | 15.48 | 0.66 |
01/11 | 669 | 670 | 666 | 669 | -0.15% | 49,900 | 367億3060万 | +0.45% | 15.58 | 0.66 |
01/10 | 672 | 673 | 666 | 670 | -0.74% | 45,500 | 367億8551万 | +0.75% | 15.6 | 0.66 |
01/09 | 676 | 677 | 673 | 675 | -0.15% | 30,300 | 370億6003万 | +1.5% | 15.72 | 0.67 |
01/05 | 673 | 677 | 671 | 676 | +0.9% | 58,900 | 371億1493万 | +1.81% | 15.74 | 0.67 |
01/04 | 665 | 670 | 664 | 670 | +1.52% | 39,700 | 367億8551万 | +1.06% | 15.6 | 0.66 |
2017 |
12/29 | 659 | 663 | 658 | 660 | +0.15% | 21,800 | 362億3647万 | -0.15% | 15.37 | 0.65 |
12/28 | 669 | 669 | 656 | 659 | -0.6% | 63,000 | 361億8157万 | -0.3% | 15.34 | 0.65 |
12/27 | 661 | 665 | 655 | 663 | -0.15% | 53,300 | 364億118万 | +0.45% | 15.44 | 0.66 |
12/26 | 674 | 675 | 663 | 664 | -1.34% | 45,300 | 364億5609万 | +0.76% | 15.46 | 0.66 |
12/25 | 678 | 682 | 666 | 673 | -0.59% | 60,100 | 369億5022万 | +2.44% | 15.67 | 0.67 |
12/22 | 669 | 678 | 669 | 677 | +1.35% | 81,600 | 371億6983万 | +3.36% | 15.76 | 0.67 |
12/21 | 670 | 672 | 666 | 668 | -0.6% | 24,500 | 366億7570万 | +2.14% | 15.55 | 0.66 |
12/20 | 668 | 673 | 668 | 672 | +0.6% | 49,300 | 368億9532万 | +3.07% | 15.65 | 0.66 |
12/19 | 672 | 674 | 666 | 668 | -0.6% | 43,900 | 366億7570万 | +2.61% | 15.55 | 0.66 |
12/18 | 670 | 672 | 665 | 672 | +0.3% | 73,900 | 368億9532万 | +3.38% | 15.65 | 0.66 |
12/15 | 669 | 670 | 662 | 670 | 0% | 90,400 | 367億8551万 | +3.24% | 15.6 | 0.66 |
12/14 | 666 | 670 | 663 | 670 | +0.9% | 40,900 | 367億8551万 | +3.4% | 15.6 | 0.66 |
12/13 | 663 | 664 | 660 | 664 | +0.91% | 65,900 | 364億5609万 | +2.63% | 15.46 | 0.66 |
12/12 | 660 | 661 | 658 | 658 | 0% | 28,000 | 361億2666万 | +2.02% | 15.32 | 0.65 |
12/11 | 657 | 660 | 653 | 658 | +0.15% | 46,400 | 361億2666万 | +2.17% | 15.32 | 0.65 |
12/08 | 646 | 658 | 646 | 657 | +0.15% | 40,700 | 360億7176万 | +2.18% | 15.3 | 0.65 |
12/07 | 651 | 660 | 650 | 656 | +1.08% | 47,300 | 360億1686万 | +2.18% | 15.27 | 0.65 |
12/06 | 658 | 660 | 645 | 649 | -2.26% | 55,800 | 356億3253万 | +1.41% | 15.11 | 0.64 |
12/05 | 665 | 665 | 657 | 664 | 0% | 36,800 | 364億5609万 | +3.91% | 15.46 | 0.66 |
12/04 | 663 | 668 | 662 | 664 | +0.91% | 88,900 | 364億5609万 | +4.08% | 15.46 | 0.66 |
12/01 | 658 | 662 | 655 | 658 | +0.77% | 87,000 | 361億2666万 | +3.46% | 15.32 | 0.65 |
11/30 | 651 | 657 | 648 | 653 | -0.15% | 52,000 | 358億5214万 | +2.83% | 15.2 | 0.65 |
11/29 | 650 | 659 | 646 | 654 | +1.71% | 63,000 | 359億705万 | +3.15% | 15.23 | 0.65 |
11/28 | 647 | 648 | 643 | 643 | +0.16% | 28,800 | 353億311万 | +1.58% | 14.97 | 0.64 |
11/27 | 645 | 647 | 641 | 642 | +0.16% | 39,300 | 352億4820万 | +1.58% | 14.95 | 0.63 |
11/24 | 637 | 644 | 634 | 641 | +0.79% | 30,500 | 351億9330万 | +1.58% | 14.92 | 0.63 |
11/22 | 639 | 641 | 636 | 636 | +0.63% | 38,900 | 349億1878万 | +0.95% | 14.81 | 0.63 |
11/21 | 636 | 640 | 630 | 632 | 0% | 38,700 | 346億9917万 | +0.32% | 14.71 | 0.62 |
11/20 | 628 | 635 | 627 | 632 | +0.64% | 37,400 | 346億9917万 | +0.32% | 14.71 | 0.62 |
11/17 | 638 | 639 | 628 | 628 | -0.32% | 40,900 | 344億7955万 | -0.16% | 14.62 | 0.62 |
11/16 | 627 | 635 | 621 | 630 | +0.32% | 52,200 | 345億8936万 | 0% | 14.67 | 0.62 |
11/15 | 637 | 637 | 622 | 628 | -1.57% | 70,900 | 344億7955万 | -0.32% | 14.62 | 0.62 |
11/14 | 641 | 644 | 638 | 638 | -0.78% | 36,400 | 350億2859万 | +1.27% | 14.85 | 0.63 |
11/13 | 650 | 650 | 641 | 643 | -0.77% | 60,300 | 353億311万 | +2.23% | 14.97 | 0.64 |
11/10 | 649 | 654 | 643 | 648 | -0.15% | 108,400 | 355億7763万 | +3.02% | 15.09 | 0.64 |
11/09 | 642 | 654 | 638 | 649 | +1.56% | 154,300 | 356億3253万 | +3.34% | 15.11 | 0.64 |
11/08 | 631 | 639 | 630 | 639 | +1.27% | 61,000 | 350億8349万 | +2.08% | 14.88 | 0.63 |
11/07 | 626 | 635 | 625 | 631 | +0.64% | 83,300 | 346億4426万 | +1.12% | 14.69 | 0.62 |
11/06 | 626 | 630 | 626 | 627 | -0.32% | 47,200 | 344億2465万 | +0.64% | 14.6 | 0.62 |
11/02 | 627 | 630 | 624 | 629 | +0.32% | 34,200 | 345億3445万 | +1.29% | 14.64 | 0.62 |
11/01 | 630 | 632 | 626 | 627 | 0% | 71,200 | 344億2465万 | +1.13% | 14.6 | 0.62 |