株価チャート
2017/11/06~2018/04/03
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 |
04/03 | 166,000 | 167,000 | 165,800 | 167,000 | +0.54% | 331 | 428億8175万 | +1.61% | 35.95 | 0.99 |
04/02 | 166,000 | 166,400 | 165,400 | 166,100 | +0.67% | 460 | 426億5065万 | +1.1% | 35.76 | 0.98 |
03/30 | 165,800 | 166,400 | 165,000 | 165,000 | -0.36% | 350 | 423億6820万 | +0.44% | 35.52 | 0.97 |
03/29 | 165,500 | 166,400 | 164,500 | 165,600 | +0.49% | 444 | 425億2227万 | +0.85% | 35.65 | 0.98 |
03/28 | 163,200 | 165,200 | 162,800 | 164,800 | +1.23% | 372 | 423億1684万 | +0.45% | 35.48 | 0.97 |
03/27 | 163,700 | 163,700 | 162,400 | 162,800 | +0.62% | 259 | 418億329万 | -0.7% | 35.05 | 0.96 |
03/26 | 162,300 | 163,700 | 161,300 | 161,800 | -0.12% | 780 | 415億4651万 | -1.28% | 34.83 | 0.95 |
03/23 | 164,400 | 164,500 | 162,000 | 162,000 | -1.46% | 583 | 415億9787万 | -1.13% | 34.87 | 0.96 |
03/22 | 165,900 | 165,900 | 163,800 | 164,400 | -0.18% | 649 | 422億1413万 | +0.37% | 35.39 | 0.97 |
03/20 | 164,600 | 165,300 | 164,300 | 164,700 | +0.43% | 217 | 422億9117万 | +0.66% | 35.45 | 0.97 |
03/19 | 167,000 | 167,000 | 164,000 | 164,000 | -1.68% | 450 | 421億1142万 | +0.32% | 35.3 | 0.97 |
03/16 | 166,200 | 166,800 | 165,800 | 166,800 | +0.36% | 214 | 428億3040万 | +2.14% | 35.91 | 0.98 |
03/15 | 165,300 | 166,200 | 163,700 | 166,200 | +0.67% | 340 | 426億7633万 | +1.85% | 35.78 | 0.98 |
03/14 | 164,100 | 165,400 | 163,800 | 165,100 | +1.1% | 299 | 423億9388万 | +1.33% | 35.54 | 0.97 |
03/13 | 163,700 | 164,400 | 163,300 | 163,300 | +0.12% | 317 | 419億3168万 | +0.39% | 35.15 | 0.96 |
03/12 | 165,000 | 165,000 | 163,100 | 163,100 | -0.85% | 410 | 418億8032万 | +0.29% | 35.11 | 0.96 |
03/09 | 165,200 | 165,200 | 163,700 | 164,500 | +0.55% | 750 | 422億3981万 | +1.14% | 35.41 | 0.97 |
03/08 | 164,400 | 165,100 | 163,000 | 163,600 | +0.25% | 289 | 420億871万 | +0.59% | 35.22 | 0.97 |
03/07 | 163,400 | 164,900 | 163,000 | 163,200 | -0.79% | 279 | 419億600万 | +0.3% | 35.13 | 0.96 |
03/06 | 162,500 | 164,900 | 162,500 | 164,500 | +1.67% | 547 | 422億3981万 | +1.05% | 35.41 | 0.97 |
03/05 | 162,500 | 163,000 | 161,400 | 161,800 | -0.12% | 445 | 415億4651万 | -0.66% | 34.83 | 0.95 |
03/02 | 164,000 | 164,600 | 161,700 | 162,000 | -1.22% | 849 | 415億9787万 | -0.65% | 34.87 | 0.96 |
03/01 | 166,200 | 167,000 | 164,000 | 164,000 | -1.91% | 683 | 421億1142万 | +0.47% | 35.3 | 0.97 |
02/28 | 165,200 | 167,300 | 164,700 | 167,200 | +1.21% | 613 | 429億3311万 | +2.31% | 35.99 | 0.99 |
02/27 | 165,900 | 167,600 | 164,600 | 165,200 | -0.3% | 754 | 424億1956万 | +1.06% | 35.56 | 0.97 |
02/26 | 165,500 | 165,800 | 164,300 | 165,700 | +0.12% | 625 | 425億4794万 | +1.27% | 35.67 | 0.98 |
02/23 | 162,800 | 165,500 | 162,800 | 165,500 | +1.41% | 497 | 424億9659万 | +1.11% | 35.63 | 0.98 |
02/22 | 162,500 | 163,700 | 162,200 | 163,200 | +0.74% | 421 | 419億600万 | -0.38% | 35.13 | 0.96 |
02/21 | 162,900 | 163,000 | 161,900 | 162,000 | 0% | 331 | 415億9787万 | -1.24% | 34.87 | 0.96 |
02/20 | 162,100 | 162,900 | 161,600 | 162,000 | +0.31% | 397 | 415億9787万 | -1.37% | 34.87 | 0.96 |
02/19 | 161,000 | 161,800 | 160,900 | 161,500 | +0.56% | 532 | 414億6948万 | -1.8% | 34.77 | 0.95 |
02/16 | 160,900 | 161,500 | 159,700 | 160,600 | -0.06% | 503 | 412億3838万 | -2.49% | 34.57 | 0.95 |
02/15 | 161,000 | 161,600 | 160,200 | 160,700 | +0.5% | 707 | 412億6406万 | -2.61% | 34.59 | 0.95 |
02/14 | 160,700 | 161,200 | 158,200 | 159,900 | -0.87% | 714 | 410億5864万 | -3.27% | 34.42 | 0.94 |
02/13 | 161,800 | 162,500 | 161,000 | 161,300 | +0.88% | 763 | 414億1813万 | -2.59% | 34.72 | 0.95 |
02/09 | 160,000 | 161,800 | 159,500 | 159,900 | -2.26% | 1,371 | 410億5864万 | -3.48% | 34.42 | 0.94 |
02/08 | 162,000 | 164,500 | 160,000 | 163,600 | +2.25% | 1,244 | 420億871万 | -1.36% | 35.22 | 0.97 |
02/07 | 158,900 | 162,800 | 158,600 | 160,000 | +0.95% | 3,694 | 410億8432万 | -3.55% | 34.44 | 0.94 |
02/06 | 161,400 | 161,400 | 157,200 | 158,500 | -2.34% | 1,529 | 406億9915万 | -4.61% | 34.12 | 0.94 |
02/05 | 163,000 | 163,100 | 161,300 | 162,300 | -0.67% | 996 | 416億7490万 | -2.52% | 34.94 | 0.96 |
02/02 | 164,500 | 164,800 | 163,400 | 163,400 | -0.61% | 454 | 419億5736万 | -1.92% | 35.17 | 0.96 |
02/01 | 164,600 | 165,300 | 164,300 | 164,400 | -0.48% | 550 | 422億1413万 | -1.26% | 35.39 | 0.97 |
01/31 | 165,400 | 166,200 | 164,200 | 165,200 | -0.12% | 559 | 424億1956万 | -0.75% | 35.56 | 0.97 |
01/30 | 166,600 | 166,700 | 165,000 | 165,400 | -0.66% | 610 | 424億7091万 | -0.59% | 35.6 | 0.98 |
01/29 | 166,900 | 166,900 | 165,600 | 166,500 | -0.06% | 400 | 427億5337万 | +0.11% | 35.84 | 0.98 |
01/26 | 166,600 | 166,900 | 165,600 | 166,600 | +0.3% | 352 | 427億7904万 | +0.21% | 35.86 | 0.98 |
01/25 | 168,800 | 168,900 | 166,100 | 166,100 | -1.6% | 909 | 426億5065万 | -0.05% | 35.76 | 0.98 |
01/24 | 168,300 | 168,800 | 167,400 | 168,800 | +0.3% | 507 | 433億4395万 | +1.59% | 36.34 | 1 |
01/23 | 168,900 | 169,000 | 167,300 | 168,300 | -0.41% | 633 | 432億1556万 | +1.39% | 36.23 | 0.99 |
01/22 | 167,500 | 169,000 | 166,700 | 169,000 | +0.96% | 648 | 433億9531万 | +1.9% | 36.38 | 1 |
01/19 | 169,200 | 169,200 | 167,400 | 167,400 | -1.01% | 694 | 429億8446万 | +1.09% | 36.04 | 0.99 |
01/18 | 169,000 | 170,000 | 168,900 | 169,100 | +0.48% | 1,318 | 434億2099万 | +2.22% | 36.4 | 1 |
01/17 | 167,100 | 169,500 | 167,000 | 168,300 | +0.48% | 925 | 432億1556万 | +1.89% | 36.23 | 0.99 |
01/16 | 167,400 | 167,700 | 166,700 | 167,500 | +0.06% | 396 | 430億1014万 | +1.52% | 36.06 | 0.99 |
01/15 | 167,300 | 168,400 | 165,000 | 167,400 | -0.06% | 1,206 | 429億8446万 | +1.55% | 36.04 | 0.99 |
01/12 | 167,300 | 168,000 | 166,000 | 167,500 | -0.36% | 1,070 | 430億1014万 | +1.69% | 36.06 | 0.99 |
01/11 | 168,200 | 168,600 | 167,700 | 168,100 | 0% | 306 | 431億6421万 | +2.14% | 36.19 | 0.99 |
01/10 | 167,200 | 168,800 | 165,400 | 168,100 | +0.54% | 950 | 431億6421万 | +2.18% | 36.19 | 0.99 |
01/09 | 163,300 | 167,700 | 163,300 | 167,200 | +2.51% | 2,716 | 429億3311万 | +1.67% | 35.99 | 0.99 |
01/05 | 165,000 | 165,100 | 163,000 | 163,100 | -0.79% | 809 | 418億8032万 | -0.8% | 35.11 | 0.96 |
01/04 | 164,500 | 165,800 | 163,000 | 164,400 | -0.06% | 968 | 422億1413万 | -0.11% | 35.39 | 0.97 |
2017 |
12/29 | 167,200 | 167,700 | 164,100 | 164,500 | -1.5% | 778 | 422億3981万 | -0.1% | 35.41 | 0.97 |
12/28 | 166,900 | 167,000 | 166,300 | 167,000 | +0.12% | 557 | 428億8175万 | +1.33% | 35.95 | 0.99 |
12/27 | 162,700 | 166,800 | 162,600 | 166,800 | +1.28% | 596 | 428億3040万 | +1.18% | 35.91 | 0.98 |
12/26 | 162,300 | 164,800 | 161,600 | 164,700 | +2.17% | 935 | 422億9117万 | -0.1% | 35.45 | 0.97 |
12/25 | 162,400 | 162,900 | 161,100 | 161,200 | -0.98% | 1,132 | 413億9245万 | -2.26% | 34.7 | 0.95 |
12/22 | 164,000 | 164,100 | 162,300 | 162,800 | -0.49% | 963 | 418億329万 | -1.32% | 35.05 | 0.96 |
12/21 | 164,500 | 164,500 | 163,200 | 163,600 | -0.3% | 570 | 420億871万 | -0.86% | 35.22 | 0.97 |
12/20 | 164,400 | 164,700 | 163,300 | 164,100 | -0.36% | 385 | 421億3710万 | -0.58% | 35.33 | 0.97 |
12/19 | 164,300 | 164,700 | 163,100 | 164,700 | -0.12% | 556 | 422億9117万 | -0.24% | 35.45 | 0.97 |
12/18 | 165,100 | 165,500 | 163,700 | 164,900 | -0.42% | 544 | 423億4252万 | -0.09% | 35.5 | 0.97 |
12/15 | 164,100 | 165,600 | 162,700 | 165,600 | +0.73% | 979 | 425億2227万 | +0.4% | 35.65 | 0.98 |
12/14 | 164,700 | 165,000 | 164,200 | 164,400 | -0.18% | 255 | 422億1413万 | -0.19% | 35.39 | 0.97 |
12/13 | 162,700 | 165,000 | 162,700 | 164,700 | +1.17% | 377 | 422億9117万 | +0.09% | 35.45 | 0.97 |
12/12 | 162,700 | 163,600 | 162,700 | 162,800 | -0.31% | 656 | 418億329万 | -0.98% | 35.05 | 0.96 |
12/11 | 162,600 | 164,000 | 162,500 | 163,300 | +0.31% | 503 | 419億3168万 | -0.58% | 35.15 | 0.96 |
12/08 | 164,700 | 164,800 | 162,100 | 162,800 | -0.55% | 821 | 418億329万 | -0.78% | 35.05 | 0.96 |
12/07 | 163,100 | 164,700 | 163,000 | 163,700 | -0.12% | 364 | 420億3439万 | -0.11% | 35.24 | 0.97 |
12/06 | 163,200 | 164,100 | 162,800 | 163,900 | -0.12% | 438 | 420億8575万 | +0.16% | 35.28 | 0.97 |
12/05 | 163,900 | 164,100 | 163,100 | 164,100 | 0% | 215 | 421億3710万 | +0.47% | 35.33 | 0.97 |
12/04 | 166,600 | 166,800 | 164,000 | 164,100 | -1.44% | 343 | 421億3710万 | +0.63% | 35.33 | 0.97 |
12/01 | 165,000 | 167,500 | 164,900 | 166,500 | 0% | 429 | 427億5337万 | +2.17% | 35.84 | 0.98 |
11/30 | 165,600 | 166,700 | 164,800 | 166,500 | +0.3% | 398 | 427億5337万 | +2.26% | 35.84 | 0.98 |
11/29 | 166,300 | 167,400 | 165,700 | 166,000 | -0.84% | 473 | 426億2498万 | +2.04% | 35.73 | 0.98 |
11/28 | 166,700 | 167,400 | 165,100 | 167,400 | +0.42% | 347 | 429億8446万 | +3.04% | 36.04 | 0.99 |
11/27 | 168,100 | 168,500 | 165,700 | 166,700 | -0.83% | 384 | 428億472万 | +2.79% | 35.88 | 0.98 |
11/24 | 168,300 | 168,900 | 167,300 | 168,100 | +0.18% | 594 | 431億6421万 | +3.81% | 36.19 | 0.99 |
11/22 | 167,400 | 169,000 | 167,000 | 167,800 | +0.24% | 767 | 430億8718万 | +3.82% | 36.12 | 0.99 |
11/21 | 165,900 | 168,600 | 164,700 | 167,400 | +0.9% | 1,004 | 429億8446万 | +3.76% | 36.04 | 0.99 |
11/20 | 162,600 | 166,900 | 162,600 | 165,900 | +2.03% | 1,526 | 425億9930万 | +3.02% | 35.71 | 0.98 |
11/17 | 163,900 | 164,900 | 162,200 | 162,600 | -0.79% | 963 | 417億5194万 | +1.12% | 35 | 0.96 |
11/16 | 164,700 | 164,700 | 163,400 | 163,900 | -0.49% | 283 | 420億8575万 | +1.99% | 35.28 | 0.97 |
11/15 | 164,600 | 164,700 | 162,800 | 164,700 | -0.18% | 649 | 422億9117万 | +2.59% | 35.45 | 0.97 |
11/14 | 163,300 | 165,000 | 162,600 | 165,000 | +1.04% | 1,229 | 423億6820万 | +2.9% | 35.52 | 0.97 |
11/13 | 162,200 | 164,200 | 162,200 | 163,300 | +0.68% | 914 | 419億3168万 | +1.99% | 35.15 | 0.96 |
11/10 | 160,700 | 163,000 | 160,500 | 162,200 | +1.25% | 1,783 | 416億4922万 | +1.41% | 34.92 | 0.96 |
11/09 | 159,600 | 160,800 | 159,200 | 160,200 | -0.12% | 902 | 411億3567万 | +0.21% | 34.49 | 0.95 |
11/08 | 161,000 | 161,000 | 159,600 | 160,400 | -0.37% | 1,084 | 411億8703万 | +0.36% | 34.53 | 0.95 |
11/07 | 159,000 | 161,000 | 159,000 | 161,000 | +1.45% | 872 | 413億4109万 | +0.8% | 34.66 | 0.95 |
11/06 | 158,900 | 159,000 | 158,300 | 158,700 | -0.13% | 523 | 407億5050万 | -0.47% | 34.16 | 0.94 |