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 | 601 | 605 | 599 | 605 | +0.83% | 19,200 | 29億6087万 | -8.75% | 9.31 | 0.76 |
03/29 | 607 | 607 | 596 | 600 | 0% | 14,900 | 29億3640万 | -9.91% | 9.23 | 0.76 |
03/28 | 595 | 605 | 593 | 600 | -5.51% | 41,200 | 29億3640万 | -10.31% | 9.23 | 0.76 |
03/27 | 631 | 641 | 631 | 635 | +0.47% | 44,900 | 31億769万 | -5.65% | 9.77 | 0.8 |
03/26 | 639 | 639 | 610 | 632 | -2.77% | 40,500 | 30億9300万 | -6.23% | 9.73 | 0.8 |
03/23 | 655 | 663 | 650 | 650 | -2.69% | 22,300 | 31億8110万 | -3.85% | 10 | 0.82 |
03/22 | 669 | 675 | 665 | 668 | -0.6% | 18,900 | 32億6919万 | -1.18% | 10.28 | 0.84 |
03/20 | 660 | 672 | 660 | 672 | +0.45% | 14,200 | 32億8876万 | -0.3% | 10.34 | 0.85 |
03/19 | 679 | 679 | 669 | 669 | -2.34% | 17,300 | 32億7408万 | -0.74% | 10.3 | 0.84 |
03/16 | 691 | 695 | 685 | 685 | -0.87% | 17,200 | 33億5239万 | +1.78% | 10.54 | 0.86 |
03/15 | 675 | 691 | 675 | 691 | +1.77% | 32,200 | 33億8175万 | +2.83% | 10.63 | 0.87 |
03/14 | 678 | 679 | 675 | 679 | +0.15% | 7,700 | 33億2302万 | +1.19% | 10.45 | 0.86 |
03/13 | 671 | 678 | 668 | 678 | +1.04% | 5,500 | 33億1813万 | +1.19% | 10.43 | 0.86 |
03/12 | 663 | 673 | 663 | 671 | +1.67% | 16,000 | 32億8387万 | 0% | 10.33 | 0.85 |
03/09 | 666 | 671 | 658 | 660 | -0.6% | 13,700 | 32億3004万 | -1.93% | 10.16 | 0.83 |
03/08 | 665 | 667 | 664 | 664 | -0.15% | 8,500 | 32億4961万 | -1.63% | 10.22 | 0.84 |
03/07 | 659 | 665 | 659 | 665 | +0.15% | 8,100 | 32億5451万 | -1.92% | 10.23 | 0.84 |
03/06 | 669 | 671 | 658 | 664 | +0.76% | 16,700 | 32億4961万 | -2.35% | 10.22 | 0.84 |
03/05 | 683 | 683 | 655 | 659 | -2.66% | 21,300 | 32億2514万 | -3.65% | 10.14 | 0.83 |
03/02 | 663 | 678 | 663 | 677 | -0.88% | 19,000 | 33億1323万 | -1.46% | 10.42 | 0.85 |
03/01 | 693 | 698 | 682 | 683 | -1.73% | 18,000 | 33億4260万 | -1.01% | 10.51 | 0.86 |
02/28 | 691 | 698 | 689 | 695 | +0.58% | 14,700 | 34億133万 | +0.43% | 10.7 | 0.88 |
02/27 | 693 | 696 | 691 | 691 | 0% | 9,000 | 33億8175万 | -0.14% | 10.63 | 0.87 |
02/26 | 690 | 694 | 685 | 691 | +0.88% | 25,500 | 33億8175万 | -0.14% | 10.63 | 0.87 |
02/23 | 690 | 690 | 681 | 685 | +0.74% | 8,000 | 33億5239万 | -0.87% | 10.54 | 0.86 |
02/22 | 692 | 692 | 679 | 680 | -1.31% | 17,900 | 33億2792万 | -1.45% | 10.47 | 0.86 |
02/21 | 687 | 698 | 682 | 689 | +1.32% | 18,400 | 33億7196万 | -0.14% | 10.6 | 0.87 |
02/20 | 681 | 689 | 680 | 680 | +0.15% | 10,900 | 33億2792万 | -1.31% | 10.47 | 0.86 |
02/19 | 679 | 679 | 675 | 679 | +2.11% | 26,000 | 33億2302万 | -1.31% | 10.45 | 0.86 |
02/16 | 660 | 669 | 657 | 665 | +1.99% | 19,600 | 32億5451万 | -3.34% | 10.23 | 0.84 |
02/15 | 635 | 653 | 634 | 652 | +2.19% | 18,700 | 31億9088万 | -5.23% | 10.03 | 0.82 |
02/14 | 654 | 655 | 635 | 638 | -1.69% | 21,800 | 31億2237万 | -7.4% | 9.82 | 0.81 |
02/13 | 655 | 662 | 649 | 649 | +0.62% | 25,400 | 31億7620万 | -5.94% | 9.99 | 0.82 |
02/09 | 633 | 647 | 631 | 645 | -2.12% | 45,700 | 31億5663万 | -6.52% | 9.93 | 0.81 |
02/08 | 663 | 671 | 653 | 659 | -1.05% | 54,800 | 32億2514万 | -4.49% | 10.14 | 0.83 |
02/07 | 685 | 685 | 666 | 666 | +1.52% | 35,100 | 32億5940万 | -3.34% | 10.25 | 0.84 |
02/06 | 680 | 682 | 640 | 656 | -7.21% | 106,200 | 32億1046万 | -4.65% | 10.1 | 0.83 |
02/05 | 702 | 709 | 700 | 707 | -1.39% | 34,600 | 34億6005万 | +2.91% | 10.88 | 0.89 |
02/02 | 730 | 730 | 710 | 717 | -1.24% | 45,800 | 35億899万 | +4.98% | 11.03 | 0.91 |
02/01 | 731 | 731 | 722 | 726 | +0.55% | 24,100 | 35億5304万 | +6.92% | 11.17 | 0.92 |
01/31 | 711 | 729 | 710 | 722 | +0.7% | 45,800 | 35億3346万 | +7.12% | 11.11 | 0.91 |
01/30 | 730 | 741 | 713 | 717 | -5.91% | 152,000 | 35億899万 | +7.17% | 11.03 | 0.91 |
01/29 | 761 | 779 | 755 | 762 | +2.28% | 142,600 | 37億2922万 | +14.59% | 11.73 | 0.96 |
01/26 | 743 | 745 | 732 | 745 | +0.27% | 45,800 | 36億4603万 | +13.05% | 11.47 | 0.94 |
01/25 | 751 | 751 | 731 | 743 | -1.2% | 122,800 | 36億3624万 | +13.61% | 11.43 | 0.94 |
01/24 | 718 | 765 | 706 | 752 | +8.05% | 440,600 | 36億8028万 | +15.87% | 11.57 | 0.95 |
01/23 | 683 | 696 | 673 | 696 | +3.42% | 70,800 | 34億622万 | +8.07% | 10.71 | 0.88 |
01/22 | 674 | 675 | 668 | 673 | +1.2% | 18,700 | 32億9366万 | +4.99% | 10.36 | 0.85 |
01/19 | 665 | 668 | 663 | 665 | -0.15% | 19,300 | 32億5451万 | +4.07% | 10.23 | 0.84 |
01/18 | 670 | 679 | 664 | 666 | -0.89% | 19,000 | 32億5940万 | +4.39% | 10.25 | 0.84 |
01/17 | 659 | 672 | 659 | 672 | +1.51% | 20,200 | 32億8876万 | +5.66% | 10.34 | 0.85 |
01/16 | 672 | 674 | 660 | 662 | -1.49% | 47,300 | 32億3982万 | +4.42% | 10.19 | 0.84 |
01/15 | 680 | 685 | 672 | 672 | -0.3% | 50,400 | 32億8876万 | +6.33% | 10.34 | 0.85 |
01/12 | 673 | 683 | 672 | 674 | +0.3% | 43,600 | 32億9855万 | +6.98% | 10.37 | 0.85 |
01/11 | 670 | 674 | 665 | 672 | -0.44% | 64,400 | 32億8876万 | +7.18% | 10.34 | 0.85 |
01/10 | 663 | 676 | 662 | 675 | +1.81% | 49,200 | 33億345万 | +8% | 10.39 | 0.85 |
01/09 | 655 | 663 | 655 | 663 | +1.84% | 55,000 | 32億4472万 | +6.42% | 10.2 | 0.84 |
01/05 | 653 | 653 | 642 | 651 | +1.09% | 47,700 | 31億8599万 | +4.83% | 10.02 | 0.82 |
01/04 | 649 | 656 | 642 | 644 | +1.42% | 54,600 | 31億5173万 | +4.04% | 9.91 | 0.81 |
2017 |
12/29 | 630 | 639 | 627 | 635 | +1.44% | 45,100 | 31億769万 | +2.75% | 9.86 | 0.81 |
12/28 | 626 | 643 | 624 | 626 | 0% | 42,400 | 30億6364万 | +1.46% | 9.72 | 0.8 |
12/27 | 616 | 627 | 615 | 626 | +1.95% | 40,500 | 30億6364万 | +1.62% | 9.72 | 0.8 |
12/26 | 608 | 618 | 607 | 614 | +0.66% | 51,500 | 30億491万 | -0.16% | 9.53 | 0.78 |
12/25 | 615 | 615 | 606 | 610 | +0.16% | 30,400 | 29億8534万 | -0.81% | 9.47 | 0.78 |
12/22 | 611 | 615 | 609 | 609 | -0.16% | 17,200 | 29億8044万 | -0.98% | 9.45 | 0.78 |
12/21 | 610 | 615 | 608 | 610 | -0.16% | 19,900 | 29億8534万 | -0.81% | 9.47 | 0.78 |
12/20 | 618 | 618 | 610 | 611 | -0.97% | 38,400 | 29億9023万 | -0.65% | 9.49 | 0.78 |
12/19 | 615 | 618 | 613 | 617 | -0.32% | 29,200 | 30億1959万 | +0.33% | 9.58 | 0.79 |
12/18 | 624 | 625 | 613 | 619 | 0% | 40,200 | 30億2938万 | +0.65% | 9.61 | 0.79 |
12/15 | 621 | 624 | 615 | 619 | -0.8% | 24,800 | 30億2938万 | +0.65% | 9.61 | 0.79 |
12/14 | 622 | 626 | 620 | 624 | +0.32% | 17,200 | 30億5385万 | +1.46% | 9.69 | 0.79 |
12/13 | 629 | 630 | 618 | 622 | -0.8% | 34,000 | 30億4406万 | +1.14% | 9.66 | 0.79 |
12/12 | 628 | 632 | 621 | 627 | +0.16% | 37,800 | 30億6853万 | +1.95% | 9.73 | 0.8 |
12/11 | 625 | 626 | 621 | 626 | +1.29% | 22,600 | 30億6364万 | +1.79% | 9.72 | 0.8 |
12/08 | 618 | 619 | 615 | 618 | +0.32% | 19,000 | 30億2449万 | +0.49% | 9.59 | 0.79 |
12/07 | 615 | 618 | 613 | 616 | +0.33% | 11,100 | 30億1470万 | +0.16% | 9.56 | 0.78 |
12/06 | 619 | 623 | 612 | 614 | -0.49% | 28,900 | 30億491万 | 0% | 9.53 | 0.78 |
12/05 | 618 | 619 | 611 | 617 | -0.16% | 17,900 | 30億1959万 | +0.49% | 9.58 | 0.79 |
12/04 | 620 | 620 | 614 | 618 | +0.16% | 17,500 | 30億2449万 | +0.65% | 9.59 | 0.79 |
12/01 | 620 | 620 | 614 | 617 | 0% | 20,300 | 30億1959万 | +0.65% | 9.58 | 0.79 |
11/30 | 613 | 617 | 610 | 617 | +0.65% | 13,600 | 30億1959万 | +0.49% | 9.58 | 0.79 |
11/29 | 611 | 616 | 607 | 613 | +0.66% | 27,200 | 30億2万 | -0.33% | 9.52 | 0.78 |
11/28 | 612 | 615 | 608 | 609 | -0.49% | 7,700 | 29億8044万 | -1.46% | 9.45 | 0.78 |
11/27 | 616 | 616 | 609 | 612 | +0.49% | 10,800 | 29億9512万 | -0.81% | 9.5 | 0.78 |
11/24 | 609 | 610 | 604 | 609 | +0.16% | 16,800 | 29億8044万 | -1.14% | 9.45 | 0.78 |
11/22 | 611 | 612 | 605 | 608 | -0.16% | 11,800 | 29億7555万 | -0.98% | 9.44 | 0.77 |
11/21 | 604 | 611 | 601 | 609 | +0.5% | 15,000 | 29億8044万 | -0.65% | 9.45 | 0.78 |
11/20 | 606 | 611 | 604 | 606 | +0.17% | 12,900 | 29億6576万 | -0.98% | 9.41 | 0.77 |
11/17 | 613 | 615 | 605 | 605 | -1.14% | 14,900 | 29億6087万 | -0.82% | 9.39 | 0.77 |
11/16 | 603 | 613 | 601 | 612 | +0.99% | 24,200 | 29億9512万 | +0.49% | 9.5 | 0.78 |
11/15 | 610 | 613 | 604 | 606 | -1.3% | 29,000 | 29億6576万 | -0.16% | 9.41 | 0.77 |
11/14 | 617 | 622 | 612 | 614 | -0.81% | 32,900 | 30億491万 | +1.49% | 9.53 | 0.78 |
11/13 | 616 | 628 | 613 | 619 | +0.32% | 30,000 | 30億2938万 | +2.65% | 9.61 | 0.79 |
11/10 | 617 | 619 | 607 | 617 | -0.16% | 46,300 | 30億1959万 | +2.66% | 9.58 | 0.79 |
11/09 | 627 | 627 | 616 | 618 | -0.96% | 22,300 | 30億2449万 | +3.17% | 9.59 | 0.79 |
11/08 | 627 | 638 | 621 | 624 | -0.48% | 41,700 | 30億5385万 | +4.52% | 9.69 | 0.79 |
11/07 | 629 | 629 | 621 | 627 | -0.16% | 22,100 | 30億6853万 | +5.56% | 9.73 | 0.8 |
11/06 | 616 | 634 | 615 | 628 | +1.62% | 63,500 | 30億7343万 | +6.08% | 9.75 | 0.8 |
11/02 | 612 | 618 | 610 | 618 | +0.49% | 35,900 | 30億2449万 | +4.75% | 9.59 | 0.79 |
11/01 | 609 | 615 | 608 | 615 | +1.49% | 30,700 | 30億981万 | +4.59% | 9.55 | 0.78 |