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 | 945 | 948 | 936 | 948 | +0.74% | 1,400 | 336億2973万 | -0.21% | 13.77 | 0.77 |
03/29 | 950 | 950 | 932 | 941 | -0.84% | 7,700 | 333億8141万 | -0.74% | 13.66 | 0.76 |
03/28 | 946 | 955 | 911 | 949 | -0.63% | 21,700 | 336億6520万 | +0.21% | 13.78 | 0.77 |
03/27 | 942 | 957 | 929 | 955 | +2.36% | 10,100 | 338億7805万 | +0.95% | 13.87 | 0.77 |
03/26 | 938 | 942 | 925 | 933 | -2.1% | 40,900 | 330億9761万 | -1.27% | 13.55 | 0.75 |
03/23 | 953 | 953 | 930 | 953 | -0.52% | 16,300 | 338億710万 | +0.95% | 13.84 | 0.77 |
03/22 | 950 | 958 | 949 | 958 | +0.84% | 11,900 | 339億8447万 | +1.81% | 13.91 | 0.77 |
03/20 | 950 | 950 | 930 | 950 | -0.11% | 9,100 | 337億68万 | +1.17% | 13.79 | 0.77 |
03/19 | 952 | 952 | 944 | 951 | -0.11% | 3,200 | 337億3615万 | +1.39% | 13.81 | 0.77 |
03/16 | 950 | 953 | 942 | 952 | +0.21% | 6,900 | 337億7162万 | +1.49% | 13.82 | 0.77 |
03/15 | 950 | 951 | 945 | 950 | -0.11% | 2,200 | 337億68万 | +1.39% | 13.79 | 0.77 |
03/14 | 947 | 951 | 935 | 951 | +0.53% | 6,300 | 337億3615万 | +1.49% | 13.81 | 0.77 |
03/13 | 943 | 951 | 938 | 946 | -0.53% | 9,400 | 335億5878万 | +1.18% | 13.74 | 0.76 |
03/12 | 952 | 952 | 924 | 951 | -0.11% | 16,800 | 337億3615万 | +1.82% | 13.81 | 0.77 |
03/09 | 958 | 958 | 945 | 952 | -0.31% | 6,900 | 337億7162万 | +1.71% | 13.82 | 0.77 |
03/08 | 950 | 955 | 943 | 955 | +0.74% | 10,100 | 338億7805万 | +1.92% | 13.87 | 0.77 |
03/07 | 954 | 954 | 945 | 948 | -0.52% | 5,400 | 336億2973万 | +1.07% | 13.77 | 0.77 |
03/06 | 954 | 954 | 942 | 953 | -0.1% | 9,100 | 338億710万 | +1.38% | 13.84 | 0.77 |
03/05 | 938 | 954 | 938 | 954 | +0.1% | 9,000 | 338億4257万 | +1.38% | 13.85 | 0.77 |
03/02 | 941 | 954 | 928 | 953 | -0.1% | 7,100 | 338億710万 | +1.17% | 13.84 | 0.77 |
03/01 | 951 | 958 | 947 | 954 | +1.06% | 26,800 | 338億4257万 | +1.17% | 13.85 | 0.77 |
02/28 | 955 | 963 | 941 | 944 | -1.15% | 13,800 | 334億8783万 | 0% | 13.71 | 0.76 |
02/27 | 960 | 969 | 946 | 955 | +0.53% | 5,200 | 338億7805万 | +1.17% | 13.87 | 0.77 |
02/26 | 950 | 958 | 922 | 950 | +0.85% | 8,100 | 337億68万 | +0.74% | 13.79 | 0.77 |
02/23 | 918 | 950 | 918 | 942 | +3.63% | 11,800 | 334億1688万 | -0.11% | 13.68 | 0.76 |
02/22 | 913 | 917 | 900 | 909 | +0.22% | 23,100 | 322億4622万 | -3.5% | 13.2 | 0.73 |
02/21 | 925 | 927 | 898 | 907 | -1.52% | 17,200 | 321億7528万 | -3.82% | 13.17 | 0.73 |
02/20 | 934 | 934 | 915 | 921 | -0.86% | 4,700 | 326億7192万 | -2.44% | 13.37 | 0.74 |
02/19 | 915 | 933 | 907 | 929 | +3.22% | 9,500 | 329億5571万 | -1.8% | 13.49 | 0.75 |
02/16 | 901 | 916 | 897 | 900 | 0% | 6,100 | 319億2696万 | -4.96% | 13.07 | 0.73 |
02/15 | 880 | 907 | 874 | 900 | +0.9% | 14,500 | 319億2696万 | -5.26% | 13.07 | 0.73 |
02/14 | 926 | 951 | 892 | 892 | -3.98% | 37,700 | 316億4316万 | -6.2% | 12.95 | 0.72 |
02/13 | 942 | 952 | 926 | 929 | -1.28% | 10,200 | 329億5571万 | -2.52% | 13.49 | 0.75 |
02/09 | 924 | 950 | 924 | 941 | +0.21% | 16,900 | 333億8141万 | -1.26% | 13.66 | 0.76 |
02/08 | 947 | 951 | 930 | 939 | 0% | 3,400 | 333億1046万 | -1.47% | 13.63 | 0.76 |
02/07 | 925 | 963 | 917 | 939 | +3.76% | 21,200 | 333億1046万 | -1.47% | 13.63 | 0.76 |
02/06 | 900 | 914 | 880 | 905 | -3.72% | 27,400 | 321億433万 | -5.04% | 13.14 | 0.73 |
02/05 | 970 | 976 | 936 | 940 | -3.89% | 69,000 | 333億4593万 | -1.47% | 13.65 | 0.76 |
02/02 | 985 | 988 | 976 | 978 | -1.21% | 5,400 | 346億9396万 | +2.62% | 14.2 | 0.79 |
02/01 | 978 | 992 | 974 | 990 | 0% | 27,700 | 351億1965万 | +3.99% | 14.38 | 0.8 |
01/31 | 957 | 992 | 957 | 990 | -0.3% | 23,200 | 351億1965万 | +3.99% | 14.38 | 0.8 |
01/30 | 964 | 1,000 | 962 | 993 | +2.27% | 23,200 | 352億2607万 | +4.64% | 14.42 | 0.8 |
01/29 | 984 | 989 | 965 | 971 | -1.82% | 26,800 | 344億4564万 | +2.64% | 14.1 | 0.78 |
01/26 | 976 | 1,003 | 974 | 989 | +1.12% | 24,400 | 350億8418万 | +4.88% | 14.36 | 0.8 |
01/25 | 979 | 991 | 972 | 978 | +1.24% | 15,100 | 346億9396万 | +4.15% | 14.2 | 0.79 |
01/24 | 952 | 995 | 952 | 966 | +2.01% | 16,200 | 342億6827万 | +3.21% | 14.03 | 0.78 |
01/23 | 943 | 955 | 938 | 947 | +1.28% | 18,300 | 335億9425万 | +1.5% | 13.75 | 0.76 |
01/22 | 933 | 944 | 931 | 935 | +0.21% | 11,000 | 331億6856万 | +0.54% | 13.58 | 0.76 |
01/19 | 940 | 940 | 924 | 933 | +0.54% | 11,200 | 330億9761万 | +0.43% | 13.55 | 0.75 |
01/18 | 941 | 941 | 919 | 928 | +0.11% | 18,300 | 329億2024万 | +0.11% | 13.48 | 0.75 |
01/17 | 945 | 945 | 927 | 927 | -1.9% | 36,300 | 328億8476万 | +0.22% | 13.46 | 0.75 |
01/16 | 959 | 959 | 941 | 945 | -1.46% | 9,100 | 335億2330万 | +2.38% | 13.72 | 0.76 |
01/15 | 965 | 965 | 959 | 959 | +0.42% | 2,600 | 340億1994万 | +4.13% | 13.93 | 0.77 |
01/12 | 974 | 974 | 955 | 955 | -1.95% | 12,400 | 338億7805万 | +3.92% | 13.87 | 0.77 |
01/11 | 934 | 974 | 931 | 974 | +4.28% | 23,300 | 345億5206万 | +6.33% | 14.14 | 0.79 |
01/10 | 934 | 935 | 924 | 934 | -0.21% | 11,100 | 331億3308万 | +2.3% | 13.56 | 0.75 |
01/09 | 931 | 942 | 931 | 936 | +0.11% | 13,100 | 332億403万 | +2.63% | 13.59 | 0.76 |
01/05 | 936 | 937 | 927 | 935 | -0.21% | 3,900 | 331億6856万 | +2.63% | 13.58 | 0.76 |
01/04 | 936 | 942 | 927 | 937 | +0.54% | 7,100 | 332億3951万 | +2.97% | 13.61 | 0.76 |
2017 |
12/29 | 945 | 946 | 920 | 932 | -1.17% | 11,000 | 330億6214万 | +2.53% | 13.5 | 0.75 |
12/28 | 937 | 949 | 936 | 943 | +1.18% | 12,100 | 334億5235万 | +3.97% | 13.66 | 0.76 |
12/27 | 928 | 933 | 919 | 932 | +1.64% | 3,900 | 330億6214万 | +2.98% | 13.5 | 0.75 |
12/26 | 948 | 959 | 917 | 917 | -4.78% | 26,500 | 325億3002万 | +1.55% | 13.28 | 0.74 |
12/25 | 978 | 985 | 949 | 963 | -0.82% | 15,600 | 341億6184万 | +6.88% | 13.95 | 0.78 |
12/22 | 944 | 977 | 934 | 971 | +4.52% | 40,100 | 344億4564万 | +8.25% | 14.06 | 0.78 |
12/21 | 923 | 929 | 921 | 929 | +0.98% | 8,300 | 329億5571万 | +4.03% | 13.45 | 0.75 |
12/20 | 893 | 920 | 893 | 920 | +3.14% | 14,400 | 326億3644万 | +3.37% | 13.32 | 0.74 |
12/19 | 893 | 893 | 888 | 892 | +0.34% | 1,800 | 316億4316万 | +0.45% | 12.92 | 0.72 |
12/18 | 892 | 892 | 885 | 889 | 0% | 6,500 | 315億3674万 | +0.23% | 12.87 | 0.72 |
12/15 | 891 | 894 | 886 | 889 | -0.56% | 4,300 | 315億3674万 | +0.34% | 12.87 | 0.72 |
12/14 | 896 | 896 | 892 | 894 | +0.11% | 2,200 | 317億1411万 | +1.02% | 12.95 | 0.72 |
12/13 | 899 | 900 | 890 | 893 | +0.34% | 5,900 | 316億7863万 | +1.13% | 12.93 | 0.72 |
12/12 | 883 | 905 | 880 | 890 | +0.79% | 20,600 | 315億7221万 | +0.91% | 12.89 | 0.72 |
12/11 | 882 | 887 | 878 | 883 | -0.11% | 5,100 | 313億2389万 | +0.11% | 12.79 | 0.71 |
12/08 | 888 | 888 | 876 | 884 | -0.67% | 18,400 | 313億5936万 | +0.23% | 12.8 | 0.71 |
12/07 | 890 | 893 | 884 | 890 | +0.11% | 14,600 | 315億7221万 | +1.14% | 12.89 | 0.72 |
12/06 | 894 | 899 | 886 | 889 | -0.78% | 4,700 | 315億3674万 | +1.25% | 12.87 | 0.72 |
12/05 | 896 | 899 | 890 | 896 | 0% | 4,600 | 317億8506万 | +2.05% | 12.98 | 0.72 |
12/04 | 901 | 907 | 896 | 896 | -0.33% | 16,800 | 317億8506万 | +2.17% | 12.98 | 0.72 |
12/01 | 910 | 910 | 899 | 899 | -0.55% | 4,800 | 318億9148万 | +2.51% | 13.02 | 0.72 |
11/30 | 906 | 909 | 900 | 904 | -0.33% | 15,100 | 320億6885万 | +3.2% | 13.09 | 0.73 |
11/29 | 900 | 920 | 900 | 907 | -0.22% | 10,400 | 321億7528万 | +3.54% | 13.14 | 0.73 |
11/28 | 910 | 925 | 905 | 909 | +0.44% | 41,100 | 322億4622万 | +3.89% | 13.16 | 0.73 |
11/27 | 898 | 920 | 897 | 905 | +2.03% | 21,200 | 321億433万 | +3.55% | 13.11 | 0.73 |
11/24 | 895 | 898 | 887 | 887 | -0.67% | 14,500 | 314億6579万 | +1.6% | 12.85 | 0.71 |
11/22 | 890 | 894 | 883 | 893 | +1.48% | 10,900 | 316億7863万 | +2.41% | 12.93 | 0.72 |
11/21 | 883 | 898 | 880 | 880 | +0.57% | 22,100 | 312億1747万 | +0.92% | 12.74 | 0.71 |
11/20 | 888 | 888 | 875 | 875 | +0.34% | 28,000 | 310億4010万 | +0.23% | 12.67 | 0.7 |
11/17 | 865 | 872 | 863 | 872 | +1.4% | 4,300 | 309億3367万 | -0.23% | 12.63 | 0.7 |
11/16 | 860 | 872 | 855 | 860 | 0% | 7,400 | 305億798万 | -1.71% | 12.45 | 0.69 |
11/15 | 860 | 875 | 858 | 860 | -0.12% | 10,400 | 305億798万 | -1.83% | 12.45 | 0.69 |
11/14 | 883 | 883 | 861 | 861 | -1.94% | 37,400 | 305億4345万 | -1.82% | 12.47 | 0.69 |
11/13 | 874 | 894 | 870 | 878 | +1.62% | 14,900 | 311億4652万 | 0% | 12.72 | 0.71 |
11/10 | 849 | 873 | 849 | 864 | +1.05% | 14,100 | 306億4988万 | -1.71% | 12.51 | 0.7 |
11/09 | 846 | 866 | 846 | 855 | +1.66% | 17,400 | 303億3061万 | -2.95% | 12.38 | 0.69 |
11/08 | 865 | 865 | 841 | 841 | -2.77% | 18,600 | 298億3397万 | -4.86% | 12.18 | 0.68 |
11/07 | 879 | 879 | 861 | 865 | -2.92% | 13,600 | 306億8535万 | -2.48% | 12.53 | 0.7 |
11/06 | 900 | 911 | 886 | 891 | +1.25% | 21,700 | 316億769万 | +0.34% | 12.9 | 0.72 |
11/02 | 873 | 883 | 870 | 880 | +3.17% | 23,300 | 312億1747万 | -0.68% | 12.74 | 0.71 |
11/01 | 843 | 857 | 843 | 853 | +1.55% | 10,300 | 302億5966万 | -3.51% | 12.35 | 0.69 |