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 | 807 | 830 | 802 | 829 | +4.28% | 1,576,400 | 421億988万 | +7.66% | 13.79 | 2.93 |
03/29 | 808 | 826 | 767 | 795 | -0.75% | 1,709,400 | 403億8282万 | +3.38% | 13.23 | 2.81 |
03/28 | 752 | 801 | 747 | 801 | +5.95% | 998,300 | 406億8759万 | +4.16% | 13.33 | 2.83 |
03/27 | 747 | 765 | 744 | 756 | +3.28% | 574,000 | 384億177万 | -1.69% | 12.58 | 2.67 |
03/26 | 716 | 735 | 695 | 732 | +0.83% | 1,020,100 | 371億8267万 | -5.06% | 12.18 | 2.59 |
03/23 | 722 | 733 | 721 | 726 | -1.76% | 962,700 | 368億7789万 | -6.08% | 12.08 | 2.57 |
03/22 | 749 | 750 | 733 | 739 | -1.2% | 880,200 | 375億3824万 | -4.4% | 12.29 | 2.61 |
03/20 | 740 | 755 | 740 | 748 | -1.58% | 585,900 | 379億9540万 | -3.23% | 12.44 | 2.64 |
03/19 | 774 | 789 | 756 | 760 | -2.31% | 700,200 | 386億496万 | -1.68% | 12.64 | 2.69 |
03/16 | 791 | 797 | 777 | 778 | -0.51% | 616,200 | 395億1928万 | +0.52% | 12.94 | 2.75 |
03/15 | 775 | 788 | 759 | 782 | +1.82% | 643,600 | 397億2247万 | +0.9% | 13.01 | 2.76 |
03/14 | 756 | 777 | 754 | 768 | +1.19% | 491,800 | 390億1132万 | -0.9% | 12.78 | 2.71 |
03/13 | 736 | 762 | 735 | 759 | +2.85% | 804,800 | 385億5416万 | -2.32% | 12.63 | 2.68 |
03/12 | 753 | 757 | 730 | 738 | -1.2% | 1,193,800 | 374億8744万 | -5.63% | 12.28 | 2.61 |
03/09 | 755 | 761 | 746 | 747 | -0.27% | 583,200 | 379億4461万 | -5.56% | 12.43 | 2.64 |
03/08 | 755 | 760 | 747 | 749 | +0.13% | 419,000 | 380億4620万 | -6.96% | 12.46 | 2.65 |
03/07 | 753 | 770 | 748 | 748 | -0.8% | 626,400 | 379億9540万 | -8.56% | 12.44 | 2.64 |
03/06 | 763 | 777 | 753 | 754 | +2.03% | 588,400 | 383億18万 | -9.27% | 12.54 | 2.67 |
03/05 | 756 | 763 | 733 | 739 | -3.65% | 840,500 | 375億3824万 | -12.34% | 12.29 | 2.61 |
03/02 | 776 | 780 | 767 | 767 | -3.64% | 727,700 | 389億6053万 | -10.4% | 12.76 | 2.71 |
03/01 | 802 | 808 | 794 | 796 | -1.73% | 917,100 | 404億3361万 | -8.4% | 13.24 | 2.81 |
02/28 | 807 | 810 | 802 | 810 | -0.25% | 619,400 | 411億4476万 | -8.16% | 13.48 | 2.86 |
02/27 | 825 | 827 | 809 | 812 | 0% | 939,600 | 412億4635万 | -9.27% | 13.51 | 2.87 |
02/26 | 827 | 830 | 805 | 812 | -0.12% | 702,200 | 412億4635万 | -10.38% | 13.51 | 2.87 |
02/23 | 798 | 817 | 798 | 813 | +2.26% | 697,800 | 412億9714万 | -11.34% | 13.53 | 2.87 |
02/22 | 795 | 801 | 773 | 795 | -0.75% | 1,019,200 | 402億2541万 | -14.24% | 13.17 | 2.8 |
02/21 | 813 | 820 | 794 | 801 | -0.74% | 623,400 | 405億2899万 | -14.7% | 13.27 | 2.82 |
02/20 | 788 | 813 | 786 | 807 | +1% | 654,200 | 408億3258万 | -15.23% | 13.37 | 2.84 |
02/19 | 801 | 821 | 799 | 799 | +2.17% | 965,400 | 404億2780万 | -17.12% | 13.24 | 2.81 |
02/16 | 744 | 791 | 741 | 782 | +7.12% | 865,200 | 395億6763万 | -19.79% | 12.96 | 2.75 |
02/15 | 730 | 744 | 727 | 730 | 0% | 721,100 | 369億3654万 | -26.04% | 12.1 | 2.57 |
02/14 | 756 | 768 | 720 | 730 | -3.18% | 1,481,400 | 369億3654万 | -27.07% | 12.1 | 2.57 |
02/13 | 783 | 795 | 751 | 754 | -3.08% | 1,151,300 | 381億5089万 | -25.79% | 12.5 | 2.65 |
02/09 | 751 | 780 | 750 | 778 | -2.26% | 1,615,500 | 393億6524万 | -24.32% | 12.89 | 2.74 |
02/08 | 806 | 812 | 780 | 796 | -0.13% | 1,489,700 | 402億7600万 | -23.39% | 13.19 | 2.8 |
02/07 | 850 | 851 | 795 | 797 | -1.6% | 1,465,600 | 403億2660万 | -24.1% | 13.21 | 2.81 |
02/06 | 830 | 831 | 764 | 810 | -9.7% | 2,953,300 | 409億8438万 | -23.58% | 13.42 | 2.85 |
02/05 | 920 | 925 | 895 | 897 | -5.18% | 2,766,500 | 453億8640万 | -16.25% | 14.86 | 3.16 |
02/02 | 955 | 974 | 935 | 946 | -14.39% | 4,765,100 | 478億6570万 | -12.16% | 15.68 | 3.33 |
02/01 | 1,088 | 1,107 | 1,075 | 1,105 | +2.6% | 1,018,000 | 559億1079万 | +2.22% | 18.31 | 3.89 |
01/31 | 1,055 | 1,083 | 1,054 | 1,077 | +1.13% | 498,000 | 544億9404万 | -0.19% | 17.85 | 3.79 |
01/30 | 1,076 | 1,080 | 1,052 | 1,065 | -0.28% | 543,300 | 538億8687万 | -1.21% | 17.65 | 3.75 |
01/29 | 1,071 | 1,082 | 1,064 | 1,068 | +0.38% | 490,300 | 540億3866万 | -0.93% | 17.7 | 3.76 |
01/26 | 1,078 | 1,090 | 1,057 | 1,064 | -1.85% | 1,120,400 | 538億3627万 | -1.3% | 17.63 | 3.75 |
01/25 | 1,105 | 1,105 | 1,078 | 1,084 | -2.78% | 926,200 | 548億4823万 | +0.56% | 17.96 | 3.82 |
01/24 | 1,124 | 1,124 | 1,099 | 1,115 | -1.41% | 566,400 | 564億1677万 | +3.62% | 18.48 | 3.93 |
01/23 | 1,105 | 1,140 | 1,104 | 1,131 | +3.19% | 1,137,500 | 572億2633万 | +5.41% | 18.74 | 3.98 |
01/22 | 1,081 | 1,096 | 1,077 | 1,096 | +1.11% | 307,800 | 554億5540万 | +2.53% | 18.16 | 3.86 |
01/19 | 1,080 | 1,085 | 1,074 | 1,084 | +0.74% | 398,000 | 548億4823万 | +1.59% | 17.96 | 3.82 |
01/18 | 1,092 | 1,099 | 1,075 | 1,076 | -0.74% | 494,900 | 544億4344万 | +0.94% | 17.83 | 3.79 |
01/17 | 1,118 | 1,124 | 1,078 | 1,084 | -3.47% | 887,600 | 548億4823万 | +1.88% | 17.96 | 3.82 |
01/16 | 1,105 | 1,127 | 1,096 | 1,123 | +1.81% | 1,033,900 | 568億2155万 | +5.84% | 18.61 | 3.95 |
01/15 | 1,080 | 1,104 | 1,075 | 1,103 | +2.6% | 512,200 | 558億959万 | +4.35% | 18.28 | 3.88 |
01/12 | 1,077 | 1,085 | 1,071 | 1,075 | -0.65% | 377,400 | 543億9285万 | +1.9% | 17.81 | 3.78 |
01/11 | 1,093 | 1,095 | 1,075 | 1,082 | -1.01% | 443,300 | 547億4703万 | +2.66% | 17.93 | 3.81 |
01/10 | 1,095 | 1,102 | 1,077 | 1,093 | +0.18% | 428,900 | 553億361万 | +3.7% | 18.11 | 3.85 |
01/09 | 1,063 | 1,097 | 1,060 | 1,091 | +3.22% | 915,500 | 552億241万 | +3.41% | 18.08 | 3.84 |
01/05 | 1,055 | 1,060 | 1,045 | 1,057 | +0.19% | 413,400 | 534億8208万 | +0.19% | 17.52 | 3.72 |
01/04 | 1,068 | 1,071 | 1,051 | 1,055 | -0.66% | 507,000 | 533億8089万 | 0% | 17.48 | 3.71 |
2017 |
12/29 | 1,068 | 1,069 | 1,058 | 1,062 | -0.28% | 265,800 | 537億3507万 | +0.57% | 17.6 | 3.74 |
12/28 | 1,080 | 1,084 | 1,060 | 1,065 | -1.57% | 341,200 | 538億8687万 | +0.95% | 17.65 | 3.75 |
12/27 | 1,044 | 1,088 | 1,044 | 1,082 | +4.14% | 641,200 | 547億4703万 | +2.66% | 17.93 | 3.81 |
12/26 | 1,050 | 1,058 | 1,038 | 1,039 | -1.24% | 432,300 | 525億7132万 | -1.33% | 17.22 | 3.66 |
12/25 | 1,063 | 1,069 | 1,049 | 1,052 | -0.94% | 496,200 | 532億2909万 | -0.19% | 17.43 | 3.7 |
12/22 | 1,060 | 1,073 | 1,053 | 1,062 | +1.05% | 508,800 | 537億3507万 | +0.76% | 17.6 | 3.74 |
12/21 | 1,055 | 1,064 | 1,047 | 1,051 | -0.66% | 322,600 | 531億7849万 | -0.38% | 17.42 | 3.7 |
12/20 | 1,060 | 1,077 | 1,055 | 1,058 | -0.28% | 348,700 | 535億3268万 | +0.28% | 17.53 | 3.73 |
12/19 | 1,052 | 1,061 | 1,044 | 1,061 | -0.56% | 354,500 | 536億8447万 | +0.38% | 17.58 | 3.74 |
12/18 | 1,051 | 1,073 | 1,042 | 1,067 | +2.99% | 615,400 | 539億8806万 | +0.85% | 17.68 | 3.76 |
12/15 | 1,041 | 1,047 | 1,029 | 1,036 | -0.58% | 272,800 | 524億1952万 | -2.17% | 17.17 | 3.65 |
12/14 | 1,035 | 1,043 | 1,026 | 1,042 | +0.58% | 330,700 | 527億2311万 | -1.79% | 17.27 | 3.67 |
12/13 | 1,032 | 1,041 | 1,029 | 1,036 | +0.48% | 277,900 | 524億1952万 | -2.54% | 17.17 | 3.65 |
12/12 | 1,055 | 1,057 | 1,026 | 1,031 | -2.27% | 670,300 | 521億6653万 | -3.28% | 17.09 | 3.63 |
12/11 | 1,044 | 1,064 | 1,038 | 1,055 | +1.64% | 653,700 | 533億8089万 | -1.22% | 17.48 | 3.71 |
12/08 | 1,021 | 1,041 | 1,021 | 1,038 | +1.67% | 413,200 | 525億2072万 | -3.35% | 17.2 | 3.65 |
12/07 | 1,028 | 1,039 | 1,013 | 1,021 | +0.39% | 645,300 | 516億6055万 | -5.29% | 16.92 | 3.59 |
12/06 | 1,053 | 1,062 | 1,010 | 1,017 | -3.51% | 990,100 | 514億5816万 | -6.01% | 16.85 | 3.58 |
12/05 | 1,049 | 1,056 | 1,039 | 1,054 | 0% | 383,200 | 533億3029万 | -2.86% | 17.47 | 3.71 |
12/04 | 1,087 | 1,087 | 1,051 | 1,054 | -2.59% | 642,300 | 533億3029万 | -2.86% | 17.47 | 3.71 |
12/01 | 1,097 | 1,108 | 1,074 | 1,082 | -1.64% | 475,100 | 547億4703万 | -0.37% | 17.93 | 3.81 |
11/30 | 1,092 | 1,112 | 1,090 | 1,100 | +1.2% | 912,600 | 556億5780万 | +1.48% | 18.23 | 3.87 |
11/29 | 1,077 | 1,087 | 1,063 | 1,087 | +0.93% | 350,300 | 550億2万 | +0.37% | 18.01 | 3.83 |
11/28 | 1,066 | 1,087 | 1,059 | 1,077 | +1.32% | 471,000 | 544億9404万 | -0.55% | 17.85 | 3.79 |
11/27 | 1,040 | 1,064 | 1,034 | 1,063 | +1.63% | 473,100 | 537億8567万 | -1.94% | 17.62 | 3.74 |
11/24 | 1,046 | 1,051 | 1,033 | 1,046 | -0.19% | 478,600 | 529億2550万 | -3.68% | 17.33 | 3.68 |
11/22 | 1,062 | 1,068 | 1,048 | 1,048 | -0.85% | 648,400 | 530億784万 | -3.68% | 17.36 | 3.69 |
11/21 | 1,062 | 1,062 | 1,041 | 1,057 | +0.38% | 843,200 | 534億6306万 | -3.21% | 17.51 | 3.72 |
11/20 | 1,053 | 1,068 | 1,047 | 1,053 | -0.38% | 565,800 | 532億6074万 | -3.84% | 17.44 | 3.71 |
11/17 | 1,090 | 1,092 | 1,052 | 1,057 | -2.4% | 654,000 | 534億6306万 | -3.73% | 17.51 | 3.72 |
11/16 | 1,055 | 1,086 | 1,055 | 1,083 | +2.27% | 520,300 | 547億7814万 | -1.55% | 17.94 | 3.81 |
11/15 | 1,081 | 1,092 | 1,053 | 1,059 | -3.38% | 572,200 | 535億6422万 | -3.73% | 17.54 | 3.73 |
11/14 | 1,120 | 1,125 | 1,095 | 1,096 | -0.54% | 533,900 | 554億3568万 | -0.54% | 18.16 | 3.86 |
11/13 | 1,096 | 1,114 | 1,088 | 1,102 | +1.1% | 447,900 | 557億3916万 | 0% | 18.26 | 3.88 |
11/10 | 1,059 | 1,092 | 1,054 | 1,090 | +2.25% | 617,000 | 551億3220万 | -1.09% | 18.06 | 3.84 |
11/09 | 1,101 | 1,105 | 1,060 | 1,066 | -3.18% | 847,800 | 539億1828万 | -3.18% | 17.66 | 3.75 |
11/08 | 1,103 | 1,119 | 1,089 | 1,101 | -0.36% | 656,300 | 556億8858万 | -0.09% | 18.24 | 3.88 |
11/07 | 1,090 | 1,113 | 1,087 | 1,105 | +1.19% | 626,500 | 558億9090万 | +0.45% | 18.31 | 3.89 |
11/06 | 1,177 | 1,183 | 1,087 | 1,092 | -8.92% | 1,847,000 | 552億3336万 | -0.55% | 18.09 | 3.84 |
11/02 | 1,200 | 1,212 | 1,166 | 1,199 | +4.81% | 2,827,900 | 606億4542万 | +9.4% | 19.86 | 4.22 |
11/01 | 1,131 | 1,157 | 1,118 | 1,144 | +2.14% | 1,495,000 | 578億6352万 | +4.86% | 18.95 | 4.03 |