株価チャート
2017/10/31~2018/03/30
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 | 868 | 886 | 868 | 885 | +0.57% | 4,200 | 233億6400万 | +1.03% | 11.85 | 0.43 |
03/29 | 878 | 916 | 870 | 880 | +0.34% | 7,800 | 232億3200万 | +0.57% | 11.79 | 0.43 |
03/28 | 876 | 878 | 861 | 877 | -0.11% | 1,400 | 231億5280万 | +0.34% | 11.75 | 0.42 |
03/27 | 858 | 878 | 858 | 878 | +1.39% | 1,400 | 231億7920万 | +0.46% | 11.76 | 0.42 |
03/26 | 866 | 876 | 865 | 866 | -1.03% | 2,500 | 228億6240万 | -0.8% | 11.6 | 0.42 |
03/23 | 874 | 897 | 870 | 875 | -0.91% | 11,700 | 231億 | +0.23% | 11.72 | 0.42 |
03/22 | 886 | 886 | 875 | 883 | +0.8% | 1,000 | 233億1120万 | +1.26% | 11.83 | 0.43 |
03/19 | 877 | 877 | 865 | 876 | +0.57% | 2,500 | 231億2640万 | +0.46% | 11.73 | 0.42 |
03/16 | 875 | 875 | 871 | 871 | -0.57% | 1,500 | 229億9440万 | -0.11% | 11.67 | 0.42 |
03/15 | 879 | 879 | 876 | 876 | -0.34% | 400 | 231億2640万 | +0.46% | 11.73 | 0.42 |
03/14 | 879 | 880 | 878 | 879 | +0.11% | 1,100 | 232億560万 | +0.69% | 11.77 | 0.42 |
03/13 | 878 | 878 | 878 | 878 | 0% | 200 | 231億7920万 | +0.57% | 11.76 | 0.42 |
03/12 | 864 | 878 | 864 | 878 | +1.62% | 2,500 | 231億7920万 | +0.46% | 11.76 | 0.42 |
03/09 | 863 | 865 | 861 | 864 | -0.12% | 1,400 | 228億960万 | -1.26% | 11.57 | 0.42 |
03/08 | 866 | 870 | 865 | 865 | -0.23% | 300 | 228億3600万 | -1.37% | 11.59 | 0.42 |
03/07 | 870 | 875 | 867 | 867 | -0.34% | 1,300 | 228億8880万 | -1.37% | 11.61 | 0.42 |
03/06 | 873 | 882 | 867 | 870 | -0.34% | 1,000 | 229億6800万 | -1.25% | 11.65 | 0.42 |
03/05 | 877 | 877 | 862 | 873 | -0.8% | 2,400 | 230億4720万 | -1.13% | 11.69 | 0.42 |
03/02 | 890 | 890 | 868 | 880 | -1.23% | 3,100 | 232億3200万 | -0.45% | 11.79 | 0.43 |
03/01 | 880 | 891 | 880 | 891 | +1.02% | 800 | 235億2240万 | +0.56% | 11.93 | 0.43 |
02/28 | 887 | 887 | 882 | 882 | -0.79% | 400 | 232億8480万 | -0.56% | 11.81 | 0.43 |
02/27 | 883 | 889 | 883 | 889 | 0% | 200 | 234億6960万 | +0.11% | 11.91 | 0.43 |
02/26 | 866 | 889 | 866 | 889 | +2.77% | 2,400 | 234億6960万 | 0% | 11.91 | 0.43 |
02/23 | 859 | 865 | 855 | 865 | +0.7% | 5,200 | 228億3600万 | -2.92% | 11.59 | 0.42 |
02/22 | 852 | 859 | 852 | 859 | -0.12% | 2,100 | 226億7760万 | -3.91% | 11.5 | 0.41 |
02/21 | 860 | 860 | 855 | 860 | -0.46% | 1,700 | 227億400万 | -4.02% | 11.52 | 0.42 |
02/20 | 856 | 865 | 856 | 864 | 0% | 500 | 228億960万 | -3.89% | 11.57 | 0.42 |
02/19 | 866 | 866 | 850 | 864 | -0.23% | 1,500 | 228億960万 | -4.11% | 11.57 | 0.42 |
02/16 | 851 | 866 | 851 | 866 | +1.41% | 200 | 228億6240万 | -4.1% | 11.6 | 0.42 |
02/15 | 855 | 855 | 850 | 854 | -1.04% | 1,300 | 225億4560万 | -5.64% | 11.44 | 0.41 |
02/14 | 867 | 867 | 850 | 863 | -0.46% | 2,000 | 227億8320万 | -4.85% | 11.56 | 0.42 |
02/13 | 875 | 875 | 857 | 867 | -0.91% | 2,900 | 228億8880万 | -4.52% | 11.61 | 0.42 |
02/09 | 879 | 879 | 865 | 875 | -1.35% | 1,400 | 231億 | -3.85% | 11.72 | 0.42 |
02/08 | 877 | 888 | 877 | 887 | -0.22% | 1,200 | 234億1680万 | -2.63% | 11.88 | 0.43 |
02/07 | 895 | 896 | 880 | 889 | +1.14% | 1,400 | 234億6960万 | -2.41% | 11.91 | 0.43 |
02/06 | 885 | 900 | 850 | 879 | -2.33% | 12,100 | 232億560万 | -3.51% | 11.77 | 0.42 |
02/05 | 900 | 909 | 889 | 900 | -1.1% | 6,700 | 237億6000万 | -1.21% | 12.05 | 0.43 |
02/02 | 910 | 910 | 898 | 910 | 0% | 8,200 | 240億2400万 | -0.11% | 12.19 | 0.44 |
02/01 | 912 | 914 | 909 | 910 | -0.87% | 800 | 240億2400万 | 0% | 12.19 | 0.44 |
01/31 | 918 | 919 | 910 | 918 | 0% | 1,200 | 242億3520万 | +0.88% | 12.3 | 0.44 |
01/30 | 912 | 918 | 912 | 918 | 0% | 600 | 242億3520万 | +1.1% | 12.3 | 0.44 |
01/29 | 911 | 918 | 911 | 918 | +0.66% | 300 | 242億3520万 | +1.1% | 12.3 | 0.44 |
01/26 | 912 | 912 | 912 | 912 | 0% | 300 | 240億7680万 | +0.66% | 12.21 | 0.44 |
01/25 | 918 | 918 | 906 | 912 | -0.87% | 4,300 | 240億7680万 | +0.77% | 12.21 | 0.44 |
01/24 | 919 | 920 | 914 | 920 | +0.66% | 1,500 | 242億8800万 | +1.66% | 12.32 | 0.44 |
01/23 | 920 | 920 | 909 | 914 | -0.65% | 5,100 | 241億2960万 | +0.99% | 12.24 | 0.44 |
01/22 | 928 | 929 | 920 | 920 | -0.86% | 1,300 | 242億8800万 | +1.66% | 12.32 | 0.44 |
01/19 | 922 | 928 | 917 | 928 | -0.43% | 3,700 | 244億9920万 | +2.54% | 12.43 | 0.45 |
01/18 | 935 | 935 | 919 | 932 | +0.32% | 1,300 | 246億480万 | +3.1% | 12.48 | 0.45 |
01/17 | 919 | 929 | 914 | 929 | +1.2% | 1,300 | 245億2560万 | +2.99% | 12.44 | 0.45 |
01/16 | 920 | 920 | 905 | 918 | 0% | 2,000 | 242億3520万 | +2% | 12.3 | 0.44 |
01/15 | 909 | 919 | 909 | 918 | +0.99% | 1,800 | 242億3520万 | +2.23% | 12.3 | 0.44 |
01/12 | 925 | 925 | 901 | 909 | -0.44% | 4,600 | 239億9760万 | +1.45% | 12.17 | 0.44 |
01/11 | 907 | 915 | 907 | 913 | -0.11% | 1,600 | 241億320万 | +2.01% | 12.23 | 0.44 |
01/10 | 905 | 918 | 905 | 914 | +1.33% | 900 | 241億2960万 | +2.35% | 12.24 | 0.44 |
01/09 | 900 | 903 | 899 | 902 | +0.78% | 2,500 | 238億1280万 | +1.23% | 12.08 | 0.44 |
01/05 | 886 | 896 | 886 | 895 | -0.67% | 2,200 | 236億2800万 | +0.67% | 11.99 | 0.43 |
01/04 | 903 | 903 | 896 | 901 | +0.67% | 600 | 237億8640万 | +1.58% | 12.07 | 0.44 |
2017 |
12/29 | 886 | 895 | 885 | 895 | +1.02% | 1,600 | 236億2800万 | +1.02% | 11.99 | 0.43 |
12/28 | 876 | 886 | 876 | 886 | -0.56% | 2,600 | 233億9040万 | +0.23% | 11.87 | 0.43 |
12/27 | 883 | 891 | 883 | 891 | 0% | 800 | 235億2240万 | +0.79% | 11.93 | 0.43 |
12/26 | 885 | 891 | 884 | 891 | 0% | 1,600 | 235億2240万 | +1.02% | 11.93 | 0.43 |
12/25 | 888 | 893 | 883 | 891 | -0.34% | 4,900 | 235億2240万 | +1.14% | 11.93 | 0.43 |
12/22 | 891 | 895 | 886 | 894 | +0.56% | 3,200 | 236億160万 | +1.59% | 11.97 | 0.43 |
12/21 | 884 | 893 | 884 | 889 | -0.89% | 1,100 | 234億6960万 | +1.14% | 11.91 | 0.43 |
12/20 | 886 | 897 | 886 | 897 | +1.47% | 400 | 236億8080万 | +2.16% | 12.01 | 0.43 |
12/19 | 873 | 884 | 873 | 884 | 0% | 700 | 233億3760万 | +0.91% | 11.84 | 0.43 |
12/18 | 900 | 900 | 879 | 884 | -1.78% | 3,500 | 233億3760万 | +1.03% | 11.84 | 0.43 |
12/15 | 900 | 900 | 900 | 900 | -2.17% | 2,000 | 237億6000万 | +2.86% | 12.05 | 0.43 |
12/14 | 920 | 920 | 914 | 920 | +0.22% | 800 | 242億8800万 | +5.5% | 12.32 | 0.44 |
12/13 | 920 | 920 | 918 | 918 | -0.22% | 11,800 | 242億3520万 | +5.52% | 12.3 | 0.44 |
12/12 | 915 | 922 | 915 | 920 | +2.22% | 1,800 | 242億8800万 | +6.11% | 12.32 | 0.44 |
12/11 | 898 | 900 | 898 | 900 | +0.78% | 2,600 | 237億6000万 | +4.17% | 12.05 | 0.43 |
12/08 | 872 | 893 | 872 | 893 | +2.64% | 4,200 | 235億7520万 | +3.6% | 11.96 | 0.43 |
12/07 | 870 | 872 | 870 | 870 | -0.11% | 900 | 229億6800万 | +1.16% | 11.65 | 0.42 |
12/06 | 873 | 873 | 871 | 871 | 0% | 900 | 229億9440万 | +1.52% | 11.67 | 0.42 |
12/05 | 899 | 899 | 871 | 871 | -0.46% | 4,200 | 229億9440万 | +1.63% | 11.67 | 0.42 |
12/04 | 869 | 875 | 869 | 875 | +1.04% | 2,100 | 231億 | +2.34% | 11.72 | 0.42 |
12/01 | 866 | 866 | 866 | 866 | +0.58% | 100 | 228億6240万 | +1.41% | 11.6 | 0.42 |
11/30 | 861 | 862 | 861 | 861 | +0.47% | 500 | 227億3040万 | +0.94% | 11.53 | 0.42 |
11/29 | 857 | 857 | 857 | 857 | 0% | 300 | 226億2480万 | +0.59% | 11.48 | 0.41 |
11/28 | 864 | 864 | 857 | 857 | -1.15% | 300 | 226億2480万 | +0.59% | 11.48 | 0.41 |
11/27 | 855 | 867 | 855 | 867 | +1.64% | 800 | 228億8880万 | +1.88% | 11.61 | 0.42 |
11/24 | 857 | 857 | 853 | 853 | -1.95% | 1,300 | 225億1920万 | +0.35% | 11.42 | 0.41 |
11/22 | 857 | 870 | 856 | 870 | +1.64% | 4,700 | 229億6800万 | +2.47% | 11.65 | 0.42 |
11/21 | 847 | 856 | 847 | 856 | +0.71% | 1,100 | 225億9840万 | +0.94% | 11.46 | 0.41 |
11/20 | 871 | 871 | 849 | 850 | -2.41% | 9,200 | 224億4000万 | +0.35% | 11.38 | 0.41 |
11/17 | 868 | 871 | 858 | 871 | +0.69% | 2,300 | 229億9440万 | +2.83% | 11.67 | 0.42 |
11/16 | 860 | 865 | 860 | 865 | +0.23% | 300 | 228億3600万 | +2.37% | 11.59 | 0.42 |
11/15 | 871 | 871 | 858 | 863 | 0% | 3,500 | 227億8320万 | +2.25% | 11.56 | 0.42 |
11/14 | 870 | 870 | 863 | 863 | +0.12% | 17,200 | 227億8320万 | +2.37% | 11.56 | 0.42 |
11/13 | 878 | 878 | 862 | 862 | -0.69% | 2,300 | 227億5680万 | +2.25% | 11.55 | 0.42 |
11/10 | 850 | 870 | 850 | 868 | +3.21% | 6,500 | 229億1520万 | +3.09% | 11.63 | 0.42 |
11/09 | 853 | 883 | 841 | 841 | -1.06% | 32,700 | 222億240万 | 0% | 11.26 | 0.41 |
11/08 | 850 | 855 | 845 | 850 | -0.58% | 23,800 | 224億4000万 | +1.07% | 11.38 | 0.41 |
11/07 | 848 | 855 | 832 | 855 | +0.83% | 26,900 | 225億7200万 | +1.66% | 11.45 | 0.41 |
11/06 | 831 | 850 | 824 | 848 | +0.83% | 26,200 | 223億8720万 | +0.95% | 11.36 | 0.41 |
11/02 | 844 | 845 | 830 | 841 | +0.12% | 2,700 | 222億240万 | +0.24% | 11.26 | 0.41 |
11/01 | 848 | 848 | 836 | 840 | 0% | 1,400 | 221億7600万 | +0.12% | 11.25 | 0.41 |
10/31 | 829 | 840 | 829 | 840 | +1.2% | 1,400 | 221億7600万 | +0.12% | 11.25 | 0.41 |