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 | 367 | 367 | 365 | 366 | 0% | 8,000 | 18億8657万 | -0.27% | 15.66 | 0.72 |
03/29 | 366 | 371 | 366 | 366 | +1.1% | 2,000 | 18億8657万 | -0.27% | 15.66 | 0.72 |
03/28 | 362 | 362 | 362 | 362 | -1.9% | 300 | 18億6595万 | -1.36% | 15.49 | 0.71 |
03/27 | 367 | 369 | 366 | 369 | +2.79% | 2,000 | 19億204万 | +0.54% | 15.79 | 0.73 |
03/26 | 351 | 363 | 351 | 359 | +0.28% | 62,400 | 18億5049万 | -1.91% | 15.36 | 0.71 |
03/23 | 364 | 366 | 358 | 358 | -1.92% | 4,600 | 18億4533万 | -2.19% | 15.32 | 0.7 |
03/22 | 366 | 370 | 364 | 365 | -0.54% | 4,500 | 18億8142万 | -0.27% | 15.62 | 0.72 |
03/20 | 367 | 367 | 364 | 367 | +0.82% | 4,800 | 18億9173万 | +0.55% | 15.7 | 0.72 |
03/19 | 368 | 368 | 364 | 364 | -1.09% | 2,800 | 18億7626万 | -0.27% | 15.57 | 0.72 |
03/16 | 366 | 368 | 366 | 368 | 0% | 200 | 18億9688万 | +0.82% | 15.74 | 0.72 |
03/15 | 367 | 368 | 365 | 368 | 0% | 4,000 | 18億9688万 | +0.82% | 15.74 | 0.72 |
03/14 | 368 | 368 | 367 | 368 | +0.82% | 3,200 | 18億9688万 | +1.1% | 15.74 | 0.72 |
03/13 | 363 | 365 | 363 | 365 | 0% | 2,900 | 18億8142万 | +0.27% | 15.62 | 0.72 |
03/12 | 364 | 368 | 364 | 365 | +0.27% | 600 | 18億8142万 | 0% | 15.62 | 0.72 |
03/09 | 365 | 369 | 364 | 364 | -0.82% | 1,800 | 18億7626万 | -0.55% | 15.57 | 0.72 |
03/08 | 367 | 367 | 367 | 367 | -0.54% | 100 | 18億9173万 | +0.27% | 15.7 | 0.72 |
03/07 | 366 | 369 | 358 | 369 | -0.27% | 1,700 | 19億204万 | +0.54% | 15.79 | 0.73 |
03/06 | 366 | 372 | 365 | 370 | +1.09% | 11,500 | 19億719万 | +0.82% | 15.83 | 0.73 |
03/05 | 370 | 371 | 366 | 366 | -1.08% | 5,900 | 18億8657万 | -0.54% | 15.66 | 0.72 |
03/02 | 373 | 373 | 365 | 370 | -0.54% | 5,300 | 19億719万 | +0.54% | 15.83 | 0.73 |
03/01 | 372 | 372 | 368 | 372 | +0.27% | 2,800 | 19億1750万 | +0.81% | 15.92 | 0.73 |
02/28 | 370 | 373 | 369 | 371 | -0.8% | 3,900 | 19億1234万 | +0.54% | 15.87 | 0.73 |
02/27 | 374 | 374 | 373 | 374 | +1.08% | 2,000 | 19億2781万 | +1.36% | 16 | 0.74 |
02/26 | 367 | 374 | 367 | 370 | +0.82% | 14,200 | 19億719万 | +0.27% | 15.83 | 0.73 |
02/23 | 361 | 368 | 361 | 367 | +0.27% | 9,300 | 18億9173万 | -0.54% | 15.7 | 0.72 |
02/21 | 365 | 366 | 365 | 366 | 0% | 3,800 | 18億8657万 | -1.08% | 15.66 | 0.72 |
02/20 | 365 | 366 | 361 | 366 | +1.67% | 3,300 | 18億8657万 | -1.08% | 15.66 | 0.72 |
02/19 | 367 | 367 | 358 | 360 | +1.12% | 2,200 | 18億5564万 | -2.7% | 15.4 | 0.71 |
02/16 | 357 | 359 | 355 | 356 | -0.28% | 8,500 | 18億3503万 | -4.04% | 15.23 | 0.7 |
02/15 | 353 | 358 | 352 | 357 | +1.13% | 12,700 | 18億4018万 | -4.03% | 15.27 | 0.7 |
02/14 | 352 | 355 | 352 | 353 | 0% | 5,400 | 18億1956万 | -5.11% | 15.1 | 0.69 |
02/13 | 356 | 356 | 353 | 353 | -0.84% | 700 | 18億1956万 | -5.36% | 15.1 | 0.69 |
02/09 | 341 | 360 | 341 | 356 | -0.28% | 12,800 | 18億3503万 | -4.81% | 15.23 | 0.7 |
02/08 | 358 | 361 | 355 | 357 | -1.65% | 2,600 | 18億4018万 | -4.8% | 15.27 | 0.7 |
02/07 | 360 | 363 | 359 | 363 | +1.11% | 6,500 | 18億7111万 | -3.2% | 15.53 | 0.71 |
02/06 | 353 | 359 | 350 | 359 | -2.71% | 25,200 | 18億5049万 | -4.27% | 15.36 | 0.71 |
02/05 | 363 | 370 | 363 | 369 | -3.4% | 13,200 | 19億204万 | -1.6% | 15.79 | 0.73 |
02/02 | 384 | 385 | 382 | 382 | -0.26% | 2,400 | 19億6904万 | +1.87% | 16.34 | 0.75 |
02/01 | 385 | 385 | 380 | 383 | +1.06% | 4,500 | 19億7420万 | +2.41% | 16.39 | 0.75 |
01/31 | 374 | 385 | 374 | 379 | -0.79% | 14,500 | 19億5358万 | +1.61% | 16.21 | 0.75 |
01/30 | 383 | 384 | 376 | 382 | -0.26% | 8,300 | 19億6904万 | +2.69% | 16.34 | 0.75 |
01/29 | 383 | 386 | 382 | 383 | +0.52% | 13,400 | 19億7420万 | +3.23% | 16.39 | 0.75 |
01/26 | 380 | 382 | 378 | 381 | +0.53% | 10,600 | 19億6389万 | +2.97% | 16.3 | 0.75 |
01/25 | 375 | 379 | 375 | 379 | +0.53% | 5,800 | 19億5358万 | +2.99% | 16.21 | 0.75 |
01/24 | 378 | 378 | 376 | 377 | -0.26% | 1,600 | 19億4327万 | +2.72% | 16.13 | 0.74 |
01/23 | 374 | 378 | 374 | 378 | +1.07% | 14,600 | 19億4843万 | +3.28% | 16.17 | 0.74 |
01/22 | 378 | 378 | 374 | 374 | -1.06% | 1,600 | 19億2781万 | +2.47% | 16 | 0.74 |
01/19 | 379 | 379 | 375 | 378 | +1.34% | 5,900 | 19億4843万 | +4.13% | 16.17 | 0.74 |
01/18 | 373 | 378 | 372 | 373 | -0.53% | 11,600 | 19億2265万 | +3.04% | 15.96 | 0.73 |
01/17 | 378 | 378 | 375 | 375 | -0.79% | 7,100 | 19億3296万 | +4.17% | 16.04 | 0.74 |
01/16 | 375 | 379 | 375 | 378 | +0.8% | 5,500 | 19億4843万 | +5.29% | 16.17 | 0.74 |
01/15 | 375 | 376 | 375 | 375 | 0% | 1,500 | 19億3296万 | +5.04% | 16.04 | 0.74 |
01/12 | 375 | 377 | 372 | 375 | +0.54% | 3,700 | 19億3296万 | +5.34% | 16.04 | 0.74 |
01/11 | 375 | 380 | 368 | 373 | -1.06% | 14,900 | 19億2265万 | +5.37% | 15.96 | 0.73 |
01/10 | 375 | 377 | 366 | 377 | +0.27% | 13,500 | 19億4327万 | +6.8% | 16.13 | 0.74 |
01/09 | 374 | 378 | 373 | 376 | +1.62% | 9,000 | 19億3812万 | +7.12% | 16.09 | 0.74 |
01/05 | 371 | 371 | 367 | 370 | -1.86% | 8,400 | 19億719万 | +5.71% | 15.83 | 0.73 |
01/04 | 370 | 379 | 362 | 377 | +3.57% | 27,600 | 19億4327万 | +8.02% | 16.13 | 0.74 |
2017 |
12/29 | 357 | 364 | 354 | 364 | +2.25% | 13,600 | 18億7626万 | +4.9% | 15.57 | 0.72 |
12/28 | 362 | 362 | 355 | 356 | -1.39% | 6,800 | 18億3503万 | +2.89% | 15.23 | 0.7 |
12/27 | 360 | 363 | 350 | 361 | -0.55% | 16,500 | 18億6080万 | +4.64% | 15.44 | 0.71 |
12/26 | 368 | 381 | 352 | 363 | -2.94% | 77,200 | 18億7111万 | +5.22% | 15.53 | 0.71 |
12/25 | 355 | 374 | 355 | 374 | +4.76% | 66,400 | 19億2781万 | +8.72% | 16 | 0.74 |
12/22 | 352 | 359 | 352 | 357 | +1.71% | 15,600 | 18億4018万 | +4.08% | 15.27 | 0.7 |
12/21 | 348 | 354 | 346 | 351 | +0.57% | 12,900 | 18億925万 | +2.63% | 15.02 | 0.69 |
12/20 | 350 | 355 | 346 | 349 | -0.29% | 35,700 | 17億9894万 | +2.05% | 14.93 | 0.69 |
12/19 | 345 | 350 | 345 | 350 | +0.29% | 18,600 | 18億410万 | +2.34% | 14.97 | 0.69 |
12/18 | 354 | 354 | 345 | 349 | 0% | 13,600 | 17億9894万 | +1.75% | 14.93 | 0.69 |
12/15 | 350 | 350 | 340 | 349 | -1.41% | 22,700 | 17億9894万 | +1.45% | 14.93 | 0.69 |
12/14 | 338 | 357 | 338 | 354 | +4.73% | 303,500 | 18億2472万 | +2.61% | 15.15 | 0.7 |
12/13 | 338 | 339 | 337 | 338 | 0% | 5,800 | 17億4224万 | -2.03% | 14.46 | 0.67 |
12/12 | 337 | 340 | 337 | 338 | +0.6% | 4,500 | 17億4224万 | -2.31% | 14.46 | 0.67 |
12/11 | 339 | 339 | 335 | 336 | -0.88% | 6,200 | 17億3193万 | -3.45% | 14.38 | 0.66 |
12/08 | 335 | 339 | 335 | 339 | 0% | 16,700 | 17億4740万 | -3.14% | 14.5 | 0.67 |
12/07 | 337 | 339 | 336 | 339 | 0% | 12,400 | 17億4740万 | -3.69% | 14.5 | 0.67 |
12/06 | 338 | 339 | 338 | 339 | +0.3% | 600 | 17億4740万 | -4.24% | 14.5 | 0.67 |
12/05 | 339 | 340 | 336 | 338 | -0.59% | 4,600 | 17億4224万 | -4.79% | 14.46 | 0.67 |
12/04 | 342 | 342 | 336 | 340 | -0.29% | 8,300 | 17億5255万 | -4.76% | 14.55 | 0.67 |
12/01 | 338 | 343 | 336 | 341 | +0.89% | 20,400 | 17億5771万 | -5.01% | 14.59 | 0.67 |
11/30 | 338 | 340 | 333 | 338 | -0.59% | 10,700 | 17億4224万 | -6.11% | 14.46 | 0.67 |
11/29 | 341 | 342 | 336 | 340 | +0.59% | 5,700 | 17億5255万 | -6.08% | 14.55 | 0.67 |
11/28 | 342 | 346 | 336 | 338 | -0.29% | 30,900 | 17億4224万 | -7.14% | 14.46 | 0.67 |
11/27 | 340 | 341 | 339 | 339 | +0.3% | 5,100 | 17億4740万 | -7.12% | 14.5 | 0.67 |
11/24 | 336 | 339 | 333 | 338 | +0.6% | 6,800 | 17億4224万 | -7.9% | 14.46 | 0.67 |
11/22 | 338 | 338 | 329 | 336 | -1.18% | 29,100 | 17億3193万 | -8.7% | 14.38 | 0.66 |
11/21 | 349 | 351 | 335 | 340 | -3.68% | 20,400 | 17億5255万 | -7.86% | 14.55 | 0.67 |
11/20 | 348 | 353 | 344 | 353 | +2.02% | 10,400 | 18億1956万 | -4.59% | 15.1 | 0.69 |
11/17 | 347 | 347 | 340 | 346 | +1.47% | 6,700 | 17億8348万 | -6.74% | 14.8 | 0.68 |
11/16 | 332 | 346 | 332 | 341 | +1.19% | 5,300 | 17億5771万 | -8.33% | 14.59 | 0.67 |
11/15 | 337 | 344 | 327 | 337 | -1.75% | 20,700 | 17億3709万 | -9.41% | 14.42 | 0.66 |
11/14 | 375 | 375 | 340 | 343 | -8.53% | 49,100 | 17億6802万 | -7.8% | 14.67 | 0.67 |
11/13 | 383 | 383 | 372 | 375 | -1.83% | 14,900 | 19億3296万 | +0.54% | 16.04 | 0.74 |
11/10 | 367 | 384 | 367 | 382 | +3.24% | 26,900 | 19億6904万 | +2.96% | 16.34 | 0.75 |
11/09 | 372 | 372 | 368 | 370 | +1.09% | 9,800 | 19億719万 | 0% | 15.83 | 0.73 |
11/08 | 362 | 374 | 362 | 366 | 0% | 8,200 | 18億8657万 | -0.81% | 15.66 | 0.72 |
11/07 | 377 | 377 | 366 | 366 | -4.94% | 9,700 | 18億8657万 | -0.81% | 15.66 | 0.72 |
11/06 | 382 | 385 | 372 | 385 | +1.05% | 10,700 | 19億8451万 | +4.62% | 16.47 | 0.76 |
11/02 | 381 | 381 | 365 | 381 | -1.3% | 11,400 | 19億6389万 | +3.81% | 16.3 | 0.75 |
11/01 | 384 | 392 | 381 | 386 | +1.05% | 17,800 | 19億8966万 | +5.46% | 16.51 | 0.76 |
10/31 | 380 | 382 | 379 | 382 | +0.53% | 10,400 | 19億6904万 | +4.66% | 16.34 | 0.75 |