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 | 10/1, 株式併合 5→1 |
2018 |
03/30 | 1,505 | 1,510 | 1,490 | 1,495 | -1.32% | 16,200 | 265億1879万 | -0.6% | 13.69 | 0.62 |
03/29 | 1,530 | 1,530 | 1,515 | 1,515 | -1.3% | 12,600 | 268億7356万 | +0.8% | 13.87 | 0.62 |
03/28 | 1,480 | 1,540 | 1,480 | 1,535 | +0.66% | 34,400 | 272億2833万 | +2.2% | 14.06 | 0.63 |
03/27 | 1,510 | 1,525 | 1,495 | 1,525 | +2.01% | 28,600 | 270億5094万 | +1.67% | 13.96 | 0.63 |
03/26 | 1,490 | 1,495 | 1,475 | 1,495 | +0.67% | 32,600 | 265億1879万 | -0.27% | 13.69 | 0.62 |
03/23 | 1,500 | 1,505 | 1,485 | 1,485 | -1.66% | 24,600 | 263億4141万 | -0.8% | 13.6 | 0.61 |
03/22 | 1,525 | 1,535 | 1,495 | 1,510 | -1.31% | 24,600 | 267億8487万 | +0.94% | 13.83 | 0.62 |
03/20 | 1,525 | 1,540 | 1,515 | 1,530 | +0.33% | 21,600 | 271億3964万 | +2.41% | 14.01 | 0.63 |
03/19 | 1,500 | 1,545 | 1,500 | 1,525 | +0.66% | 24,400 | 270億5094万 | +2.21% | 13.96 | 0.63 |
03/16 | 1,510 | 1,515 | 1,495 | 1,515 | +0.33% | 20,000 | 268億7356万 | +1.68% | 13.87 | 0.62 |
03/15 | 1,520 | 1,520 | 1,500 | 1,510 | 0% | 17,200 | 267億8487万 | +1.41% | 13.83 | 0.62 |
03/14 | 1,510 | 1,515 | 1,505 | 1,510 | +0.33% | 10,200 | 267億8487万 | +1.55% | 13.83 | 0.62 |
03/13 | 1,490 | 1,510 | 1,490 | 1,505 | +1.01% | 11,200 | 266億9618万 | +1.28% | 13.78 | 0.62 |
03/12 | 1,485 | 1,495 | 1,485 | 1,490 | +0.68% | 14,400 | 264億3010万 | +0.27% | 13.64 | 0.61 |
03/09 | 1,500 | 1,500 | 1,480 | 1,480 | -1.33% | 31,600 | 262億5272万 | -0.4% | 13.55 | 0.61 |
03/08 | 1,500 | 1,505 | 1,490 | 1,500 | 0% | 12,000 | 266億749万 | +0.87% | 13.74 | 0.62 |
03/07 | 1,495 | 1,510 | 1,490 | 1,500 | 0% | 16,000 | 266億749万 | +0.94% | 13.74 | 0.62 |
03/06 | 1,495 | 1,515 | 1,490 | 1,500 | 0% | 15,800 | 266億749万 | +0.94% | 13.74 | 0.62 |
03/05 | 1,500 | 1,500 | 1,475 | 1,500 | +0.33% | 25,000 | 266億749万 | +0.94% | 13.74 | 0.62 |
03/02 | 1,495 | 1,495 | 1,480 | 1,495 | -0.33% | 22,800 | 265億1879万 | +0.61% | 13.69 | 0.62 |
03/01 | 1,500 | 1,505 | 1,490 | 1,500 | -0.33% | 19,200 | 266億749万 | +0.94% | 13.74 | 0.62 |
02/28 | 1,485 | 1,505 | 1,485 | 1,505 | +1.35% | 22,600 | 266億9618万 | +1.28% | 13.78 | 0.62 |
02/27 | 1,495 | 1,495 | 1,485 | 1,485 | -1% | 6,000 | 263億4141万 | -0.13% | 13.6 | 0.61 |
02/26 | 1,495 | 1,500 | 1,495 | 1,500 | +0.67% | 3,200 | 266億749万 | +0.87% | 13.74 | 0.62 |
02/23 | 1,470 | 1,495 | 1,470 | 1,490 | +1.36% | 7,600 | 264億3010万 | +0.2% | 13.64 | 0.61 |
02/22 | 1,480 | 1,490 | 1,465 | 1,470 | -1.34% | 10,600 | 260億7534万 | -1.14% | 13.46 | 0.61 |
02/21 | 1,495 | 1,500 | 1,485 | 1,490 | -0.33% | 21,200 | 264億3010万 | +0.13% | 13.64 | 0.61 |
02/20 | 1,485 | 1,495 | 1,475 | 1,495 | +0.67% | 11,000 | 265億1879万 | +0.47% | 13.69 | 0.62 |
02/19 | 1,460 | 1,490 | 1,460 | 1,485 | +1.71% | 19,800 | 263億4141万 | -0.2% | 13.6 | 0.61 |
02/16 | 1,455 | 1,475 | 1,455 | 1,460 | +0.34% | 15,400 | 258億9795万 | -1.88% | 13.37 | 0.6 |
02/15 | 1,460 | 1,470 | 1,455 | 1,455 | -0.34% | 10,400 | 258億926万 | -2.35% | 13.32 | 0.6 |
02/14 | 1,475 | 1,480 | 1,460 | 1,460 | -0.68% | 18,200 | 258億9795万 | -2.14% | 13.37 | 0.6 |
02/13 | 1,475 | 1,480 | 1,470 | 1,470 | -0.68% | 16,600 | 260億7534万 | -1.61% | 13.46 | 0.61 |
02/09 | 1,470 | 1,485 | 1,470 | 1,480 | 0% | 20,800 | 262億5272万 | -1.07% | 13.55 | 0.61 |
02/08 | 1,470 | 1,485 | 1,460 | 1,480 | +0.68% | 37,400 | 262億5272万 | -1.14% | 13.55 | 0.61 |
02/07 | 1,490 | 1,525 | 1,470 | 1,470 | -0.68% | 57,800 | 260億7534万 | -1.87% | 13.46 | 0.61 |
02/06 | 1,490 | 1,490 | 1,475 | 1,480 | -1.66% | 35,800 | 262億5272万 | -1.27% | 13.55 | 0.61 |
02/05 | 1,500 | 1,505 | 1,495 | 1,505 | +0.33% | 20,600 | 266億9618万 | +0.33% | 13.78 | 0.62 |
02/02 | 1,500 | 1,510 | 1,490 | 1,500 | +0.33% | 26,400 | 266億749万 | +0.07% | 13.74 | 0.62 |
02/01 | 1,500 | 1,505 | 1,490 | 1,495 | +0.34% | 17,000 | 265億1879万 | -0.2% | 13.69 | 0.62 |
01/31 | 1,490 | 1,505 | 1,490 | 1,490 | 0% | 12,200 | 264億3010万 | -0.53% | 13.64 | 0.61 |
01/30 | 1,495 | 1,500 | 1,490 | 1,490 | -0.33% | 13,400 | 264億3010万 | -0.53% | 13.64 | 0.61 |
01/29 | 1,500 | 1,500 | 1,485 | 1,495 | -0.33% | 16,800 | 265億1879万 | -0.13% | 13.69 | 0.62 |
01/26 | 1,505 | 1,510 | 1,500 | 1,500 | -0.33% | 11,400 | 266億749万 | +0.33% | 13.74 | 0.62 |
01/25 | 1,510 | 1,510 | 1,500 | 1,505 | 0% | 7,000 | 266億9618万 | +0.74% | 13.78 | 0.62 |
01/24 | 1,505 | 1,510 | 1,500 | 1,505 | -0.33% | 8,600 | 266億9618万 | +0.87% | 13.78 | 0.62 |
01/23 | 1,505 | 1,510 | 1,500 | 1,510 | +0.67% | 2,600 | 267億8487万 | +1.21% | 13.83 | 0.62 |
01/22 | 1,500 | 1,505 | 1,495 | 1,500 | 0% | 12,600 | 266億749万 | +0.67% | 13.74 | 0.62 |
01/19 | 1,485 | 1,515 | 1,485 | 1,500 | +0.67% | 19,400 | 266億749万 | +0.74% | 13.74 | 0.62 |
01/18 | 1,505 | 1,510 | 1,485 | 1,490 | -0.67% | 9,800 | 264億3010万 | +0.13% | 13.64 | 0.61 |
01/17 | 1,485 | 1,505 | 1,485 | 1,500 | +0.67% | 18,000 | 266億749万 | +0.81% | 13.74 | 0.62 |
01/16 | 1,490 | 1,490 | 1,480 | 1,490 | 0% | 16,600 | 264億3010万 | +0.27% | 13.64 | 0.61 |
01/15 | 1,495 | 1,495 | 1,485 | 1,490 | 0% | 13,400 | 264億3010万 | +0.34% | 13.64 | 0.61 |
01/12 | 1,505 | 1,505 | 1,485 | 1,490 | -0.67% | 26,000 | 264億3010万 | +0.4% | 13.64 | 0.61 |
01/11 | 1,500 | 1,510 | 1,500 | 1,500 | -0.99% | 22,600 | 266億749万 | +1.15% | 13.74 | 0.62 |
01/10 | 1,515 | 1,525 | 1,510 | 1,515 | +0.33% | 17,400 | 268億7356万 | +2.3% | 13.87 | 0.62 |
01/09 | 1,505 | 1,510 | 1,500 | 1,510 | 0% | 7,600 | 267億8487万 | +2.17% | 13.83 | 0.62 |
01/05 | 1,525 | 1,525 | 1,500 | 1,510 | 0% | 30,600 | 267億8487万 | +2.3% | 13.83 | 0.62 |
01/04 | 1,500 | 1,520 | 1,495 | 1,510 | +0.67% | 30,200 | 267億8487万 | +2.51% | 13.83 | 0.62 |
2017 |
12/29 | 1,495 | 1,500 | 1,495 | 1,500 | 0% | 7,000 | 266億749万 | +1.97% | 13.74 | 0.62 |
12/28 | 1,490 | 1,500 | 1,490 | 1,500 | +0.67% | 27,600 | 266億749万 | +2.11% | 13.74 | 0.62 |
12/27 | 1,480 | 1,490 | 1,480 | 1,490 | +0.68% | 5,000 | 264億3010万 | +1.57% | 13.64 | 0.61 |
12/26 | 1,490 | 1,490 | 1,470 | 1,480 | -0.34% | 12,600 | 262億5272万 | +0.95% | 13.55 | 0.61 |
12/25 | 1,490 | 1,490 | 1,475 | 1,485 | -0.34% | 6,000 | 263億4141万 | +1.43% | 13.6 | 0.61 |
12/22 | 1,485 | 1,490 | 1,475 | 1,490 | +0.34% | 16,400 | 264億3010万 | +1.85% | 13.64 | 0.61 |
12/21 | 1,475 | 1,490 | 1,475 | 1,485 | +0.34% | 15,400 | 263億4141万 | +1.64% | 13.6 | 0.61 |
12/20 | 1,460 | 1,485 | 1,460 | 1,480 | +2.07% | 15,000 | 262億5272万 | +1.37% | 13.55 | 0.61 |
12/19 | 1,460 | 1,460 | 1,450 | 1,450 | -0.68% | 23,200 | 257億2057万 | -0.68% | 13.28 | 0.6 |
12/18 | 1,470 | 1,470 | 1,460 | 1,460 | -0.68% | 9,200 | 258億9795万 | -0.07% | 13.37 | 0.6 |
12/15 | 1,485 | 1,485 | 1,465 | 1,470 | -1.01% | 10,600 | 260億7534万 | +0.55% | 13.46 | 0.61 |
12/14 | 1,470 | 1,490 | 1,470 | 1,485 | +1.71% | 22,000 | 263億4141万 | +1.57% | 13.6 | 0.61 |
12/13 | 1,485 | 1,485 | 1,455 | 1,460 | -1.35% | 14,400 | 258億9795万 | -0.07% | 13.37 | 0.6 |
12/12 | 1,480 | 1,480 | 1,475 | 1,480 | 0% | 7,000 | 262億5272万 | +1.3% | 13.55 | 0.61 |
12/11 | 1,480 | 1,480 | 1,460 | 1,480 | -0.34% | 9,600 | 262億5272万 | +1.37% | 13.55 | 0.61 |
12/08 | 1,455 | 1,485 | 1,455 | 1,485 | +1.71% | 25,600 | 263億4141万 | +1.78% | 13.6 | 0.61 |
12/07 | 1,465 | 1,470 | 1,460 | 1,460 | -0.34% | 8,400 | 258億9795万 | +0.14% | 13.37 | 0.6 |
12/06 | 1,475 | 1,475 | 1,465 | 1,465 | 0% | 13,600 | 259億8664万 | +0.48% | 13.42 | 0.6 |
12/05 | 1,460 | 1,475 | 1,455 | 1,465 | +0.69% | 24,600 | 259億8664万 | +0.48% | 13.42 | 0.6 |
12/04 | 1,450 | 1,455 | 1,450 | 1,455 | +0.34% | 6,400 | 258億926万 | -0.21% | 13.32 | 0.6 |
12/01 | 1,445 | 1,455 | 1,445 | 1,450 | +0.35% | 14,800 | 257億2057万 | -0.55% | 13.28 | 0.6 |
11/30 | 1,445 | 1,450 | 1,440 | 1,445 | -0.69% | 14,600 | 256億3188万 | -0.89% | 13.23 | 0.6 |
11/29 | 1,450 | 1,465 | 1,450 | 1,455 | +0.69% | 17,800 | 258億926万 | -0.27% | 13.32 | 0.6 |
11/28 | 1,450 | 1,460 | 1,445 | 1,445 | -0.34% | 9,000 | 256億3188万 | -0.96% | 13.23 | 0.6 |
11/27 | 1,455 | 1,455 | 1,450 | 1,450 | 0% | 3,200 | 257億2057万 | -0.68% | 13.28 | 0.6 |
11/24 | 1,445 | 1,460 | 1,445 | 1,450 | +0.35% | 5,600 | 257億2057万 | -0.68% | 13.28 | 0.6 |
11/22 | 1,465 | 1,465 | 1,440 | 1,445 | -1.37% | 10,000 | 256億3188万 | -1.03% | 13.23 | 0.6 |
11/21 | 1,450 | 1,465 | 1,450 | 1,465 | +1.03% | 6,800 | 259億8664万 | +0.34% | 13.42 | 0.6 |
11/20 | 1,440 | 1,455 | 1,440 | 1,450 | +0.35% | 15,600 | 257億2057万 | -0.62% | 13.28 | 0.6 |
11/17 | 1,445 | 1,455 | 1,445 | 1,445 | -0.34% | 11,400 | 256億3188万 | -0.89% | 13.23 | 0.6 |
11/16 | 1,450 | 1,465 | 1,450 | 1,450 | 0% | 6,000 | 257億2057万 | -0.48% | 13.28 | 0.6 |
11/15 | 1,480 | 1,485 | 1,450 | 1,450 | -2.03% | 36,000 | 257億2057万 | -0.48% | 13.28 | 0.6 |
11/14 | 1,485 | 1,485 | 1,475 | 1,480 | -0.34% | 10,200 | 262億5272万 | +1.65% | 13.55 | 0.61 |
11/13 | 1,480 | 1,485 | 1,475 | 1,485 | +1.02% | 12,800 | 263億4141万 | +2.2% | 13.6 | 0.61 |
11/10 | 1,460 | 1,470 | 1,460 | 1,470 | 0% | 12,600 | 260億7534万 | +1.31% | 13.46 | 0.61 |
11/09 | 1,460 | 1,480 | 1,460 | 1,470 | 0% | 33,400 | 260億7534万 | +1.45% | 13.46 | 0.61 |
11/08 | 1,460 | 1,475 | 1,460 | 1,470 | +0.68% | 18,400 | 260億7534万 | +1.59% | 13.46 | 0.61 |
11/07 | 1,460 | 1,485 | 1,455 | 1,460 | 0% | 42,600 | 258億9795万 | +1.04% | 13.37 | 0.6 |
11/06 | 1,465 | 1,465 | 1,455 | 1,460 | 0% | 22,000 | 258億9795万 | +1.18% | 13.37 | 0.6 |
11/02 | 1,455 | 1,460 | 1,450 | 1,460 | +0.34% | 18,400 | 258億9795万 | +1.32% | 13.37 | 0.6 |
11/01 | 1,470 | 1,470 | 1,455 | 1,455 | -0.68% | 25,600 | 258億926万 | +1.04% | 13.32 | 0.6 |