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 | 441 | 441 | 424 | 427 | +1.43% | 42,900 | 44億5788万 | -1.61% | 22.23 | 0.87 |
03/29 | 417 | 424 | 411 | 421 | +0.48% | 8,000 | 43億9524万 | -3% | 21.92 | 0.86 |
03/28 | 410 | 423 | 410 | 419 | -3.9% | 16,200 | 43億7436万 | -3.46% | 21.82 | 0.86 |
03/27 | 436 | 437 | 435 | 436 | +0.46% | 5,700 | 45億5184万 | +0.46% | 22.7 | 0.89 |
03/26 | 433 | 435 | 419 | 434 | +1.4% | 16,700 | 45億3096万 | +0.23% | 22.6 | 0.89 |
03/23 | 424 | 434 | 422 | 428 | -0.93% | 10,600 | 44億6832万 | -0.93% | 22.29 | 0.87 |
03/22 | 431 | 436 | 429 | 432 | +0.23% | 7,100 | 45億1008万 | +0.23% | 22.5 | 0.88 |
03/20 | 429 | 438 | 429 | 431 | -2.27% | 14,200 | 44億9964万 | +0.23% | 22.44 | 0.88 |
03/19 | 436 | 441 | 431 | 441 | +1.15% | 17,200 | 46億404万 | +2.56% | 22.96 | 0.9 |
03/16 | 440 | 440 | 436 | 436 | -1.13% | 3,300 | 45億5184万 | +1.63% | 22.7 | 0.89 |
03/15 | 438 | 441 | 437 | 441 | +0.46% | 12,800 | 46億404万 | +3.04% | 22.96 | 0.9 |
03/14 | 441 | 444 | 439 | 439 | -0.45% | 5,000 | 45億8316万 | +3.05% | 22.86 | 0.9 |
03/13 | 445 | 446 | 438 | 441 | -0.45% | 9,400 | 46億404万 | +3.76% | 22.96 | 0.9 |
03/12 | 438 | 445 | 438 | 443 | +1.14% | 17,800 | 46億2492万 | +4.48% | 23.07 | 0.9 |
03/09 | 437 | 442 | 437 | 438 | -0.45% | 20,500 | 45億7272万 | +3.3% | 22.81 | 0.89 |
03/08 | 438 | 440 | 436 | 440 | +0.46% | 9,700 | 45億9360万 | +3.77% | 22.91 | 0.9 |
03/07 | 437 | 439 | 434 | 438 | -0.68% | 14,100 | 45億7272万 | +3.55% | 22.81 | 0.89 |
03/06 | 431 | 441 | 431 | 441 | +2.56% | 16,700 | 46億404万 | +4.26% | 22.96 | 0.9 |
03/05 | 436 | 439 | 430 | 430 | -1.38% | 13,100 | 44億8920万 | +1.9% | 22.39 | 0.88 |
03/02 | 431 | 436 | 430 | 436 | 0% | 31,700 | 45億5184万 | +3.32% | 22.7 | 0.89 |
03/01 | 432 | 440 | 432 | 436 | +0.23% | 15,300 | 45億5184万 | +3.32% | 22.7 | 0.89 |
02/28 | 437 | 444 | 435 | 435 | -1.81% | 14,500 | 45億4140万 | +3.08% | 22.65 | 0.89 |
02/27 | 430 | 448 | 428 | 443 | +3.26% | 100,400 | 46億2492万 | +4.98% | 23.07 | 0.9 |
02/26 | 430 | 430 | 426 | 429 | +0.47% | 12,000 | 44億7876万 | +1.66% | 22.34 | 0.88 |
02/23 | 422 | 427 | 419 | 427 | +1.67% | 8,400 | 44億5788万 | +1.18% | 22.23 | 0.87 |
02/22 | 416 | 421 | 416 | 420 | +0.96% | 8,800 | 43億8480万 | -0.71% | 21.87 | 0.86 |
02/21 | 417 | 417 | 415 | 416 | -0.24% | 4,300 | 43億4304万 | -1.89% | 21.66 | 0.85 |
02/20 | 417 | 419 | 414 | 417 | +0.48% | 8,200 | 43億5348万 | -1.88% | 21.71 | 0.85 |
02/19 | 410 | 415 | 409 | 415 | +1.72% | 17,200 | 43億3260万 | -2.35% | 21.61 | 0.85 |
02/16 | 409 | 411 | 408 | 408 | -0.73% | 12,500 | 42億5952万 | -4.23% | 21.25 | 0.83 |
02/15 | 412 | 412 | 407 | 411 | +0.49% | 6,500 | 42億9084万 | -3.75% | 21.4 | 0.84 |
02/14 | 411 | 414 | 409 | 409 | 0% | 13,800 | 42億6996万 | -4.44% | 21.3 | 0.84 |
02/13 | 415 | 417 | 409 | 409 | -1.45% | 30,000 | 42億6996万 | -4.66% | 21.3 | 0.84 |
02/09 | 404 | 415 | 402 | 415 | 0% | 28,400 | 43億3260万 | -3.49% | 21.61 | 0.85 |
02/08 | 410 | 416 | 410 | 415 | +1.22% | 12,400 | 43億3260万 | -3.71% | 21.61 | 0.85 |
02/07 | 409 | 418 | 407 | 410 | +2.24% | 25,000 | 42億8040万 | -5.09% | 21.35 | 0.84 |
02/06 | 414 | 414 | 398 | 401 | -5.42% | 75,000 | 41億8644万 | -7.39% | 20.88 | 0.82 |
02/05 | 428 | 430 | 420 | 424 | -2.53% | 33,900 | 44億2656万 | -2.3% | 22.08 | 0.87 |
02/02 | 429 | 435 | 428 | 435 | +1.4% | 20,700 | 45億4140万 | 0% | 22.65 | 0.89 |
02/01 | 429 | 429 | 427 | 429 | 0% | 7,900 | 44億7876万 | -1.38% | 22.34 | 0.88 |
01/31 | 427 | 429 | 427 | 429 | 0% | 19,500 | 44億7876万 | -1.38% | 22.34 | 0.88 |
01/30 | 430 | 432 | 427 | 429 | -0.46% | 22,300 | 44億7876万 | -1.38% | 22.34 | 0.88 |
01/29 | 430 | 431 | 429 | 431 | +0.47% | 27,500 | 44億9964万 | -0.92% | 22.44 | 0.88 |
01/26 | 432 | 432 | 427 | 429 | -0.46% | 52,700 | 44億7876万 | -1.38% | 22.34 | 0.88 |
01/25 | 434 | 435 | 430 | 431 | -0.46% | 36,900 | 44億9964万 | -1.15% | 22.44 | 0.88 |
01/24 | 439 | 441 | 431 | 433 | -1.14% | 37,300 | 45億2052万 | -0.69% | 22.55 | 0.88 |
01/23 | 441 | 442 | 437 | 438 | -0.45% | 28,600 | 45億7272万 | +0.46% | 22.81 | 0.89 |
01/22 | 442 | 442 | 440 | 440 | 0% | 6,300 | 45億9360万 | +0.92% | 22.91 | 0.9 |
01/19 | 443 | 444 | 440 | 440 | +0.92% | 8,700 | 45億9360万 | +1.15% | 22.91 | 0.9 |
01/18 | 439 | 440 | 436 | 436 | -0.46% | 4,800 | 45億5184万 | +0.23% | 22.7 | 0.89 |
01/17 | 437 | 440 | 433 | 438 | -0.9% | 26,500 | 45億7272万 | +0.69% | 22.81 | 0.89 |
01/16 | 444 | 445 | 440 | 442 | +0.68% | 16,100 | 46億1448万 | +1.61% | 23.02 | 0.9 |
01/15 | 437 | 442 | 435 | 439 | +0.46% | 20,400 | 45億8316万 | +0.92% | 22.86 | 0.9 |
01/12 | 435 | 439 | 435 | 437 | +0.46% | 6,800 | 45億6228万 | +0.46% | 22.76 | 0.89 |
01/11 | 434 | 437 | 434 | 435 | 0% | 6,700 | 45億4140万 | 0% | 22.65 | 0.89 |
01/10 | 435 | 435 | 434 | 435 | 0% | 15,600 | 45億4140万 | 0% | 22.65 | 0.89 |
01/09 | 437 | 437 | 432 | 435 | -0.23% | 15,900 | 45億4140万 | 0% | 22.65 | 0.89 |
01/05 | 437 | 439 | 434 | 436 | -0.23% | 10,500 | 45億5184万 | +0.23% | 22.7 | 0.89 |
01/04 | 440 | 440 | 433 | 437 | 0% | 11,900 | 45億6228万 | +0.46% | 22.76 | 0.89 |
2017 |
12/29 | 432 | 439 | 432 | 437 | +0.92% | 9,200 | 45億6228万 | +0.23% | 22.76 | 0.89 |
12/28 | 433 | 434 | 432 | 433 | +0.23% | 1,800 | 45億2052万 | -0.69% | 22.55 | 0.88 |
12/27 | 429 | 432 | 429 | 432 | +0.7% | 6,800 | 45億1008万 | -0.92% | 22.5 | 0.88 |
12/26 | 433 | 433 | 429 | 429 | -0.92% | 13,000 | 44億7876万 | -1.61% | 22.34 | 0.88 |
12/25 | 434 | 434 | 430 | 433 | -0.23% | 18,600 | 45億2052万 | -0.46% | 22.55 | 0.88 |
12/22 | 433 | 438 | 433 | 434 | 0% | 6,000 | 45億3096万 | -0.46% | 22.6 | 0.89 |
12/21 | 434 | 436 | 431 | 434 | +0.23% | 15,900 | 45億3096万 | -0.46% | 22.6 | 0.89 |
12/20 | 435 | 435 | 433 | 433 | -0.46% | 2,400 | 45億2052万 | -0.46% | 22.55 | 0.88 |
12/19 | 435 | 435 | 433 | 435 | -0.23% | 3,700 | 45億4140万 | -0.23% | 22.65 | 0.89 |
12/18 | 434 | 437 | 434 | 436 | +0.69% | 9,000 | 45億5184万 | 0% | 22.7 | 0.89 |
12/15 | 433 | 434 | 430 | 433 | -0.23% | 14,100 | 45億2052万 | -0.69% | 22.55 | 0.88 |
12/14 | 433 | 440 | 433 | 434 | -0.23% | 5,600 | 45億3096万 | -0.46% | 22.6 | 0.89 |
12/13 | 436 | 436 | 432 | 435 | -0.46% | 4,700 | 45億4140万 | 0% | 22.65 | 0.89 |
12/12 | 437 | 438 | 436 | 437 | -0.46% | 6,600 | 45億6228万 | +0.46% | 22.76 | 0.89 |
12/11 | 442 | 442 | 435 | 439 | +0.46% | 13,600 | 45億8316万 | +1.15% | 22.86 | 0.9 |
12/08 | 438 | 441 | 437 | 437 | 0% | 10,400 | 45億6228万 | +0.69% | 22.76 | 0.89 |
12/07 | 435 | 440 | 435 | 437 | +1.63% | 6,400 | 45億6228万 | +0.46% | 22.76 | 0.89 |
12/06 | 434 | 435 | 430 | 430 | -1.15% | 10,900 | 44億8920万 | -1.38% | 22.39 | 0.88 |
12/05 | 434 | 435 | 430 | 435 | -0.46% | 9,600 | 45億4140万 | -0.46% | 22.65 | 0.89 |
12/04 | 439 | 440 | 433 | 437 | -1.13% | 10,800 | 45億6228万 | 0% | 22.76 | 0.89 |
12/01 | 438 | 442 | 438 | 442 | +0.91% | 6,400 | 46億1448万 | +1.14% | 23.02 | 0.9 |
11/30 | 441 | 442 | 436 | 438 | -0.23% | 9,400 | 45億7272万 | +0.46% | 22.81 | 0.89 |
11/29 | 441 | 442 | 439 | 439 | 0% | 8,000 | 45億8316万 | +0.69% | 22.86 | 0.9 |
11/28 | 440 | 444 | 439 | 439 | -0.23% | 9,800 | 45億8316万 | +0.69% | 22.86 | 0.9 |
11/27 | 446 | 446 | 439 | 440 | -0.23% | 12,600 | 45億9360万 | +0.92% | 22.91 | 0.9 |
11/24 | 433 | 441 | 432 | 441 | +1.85% | 17,500 | 46億404万 | +1.15% | 22.96 | 0.9 |
11/22 | 430 | 434 | 429 | 433 | +0.93% | 13,200 | 45億2052万 | -0.69% | 22.55 | 0.88 |
11/21 | 428 | 431 | 427 | 429 | +0.47% | 6,600 | 44億7876万 | -1.38% | 22.34 | 0.88 |
11/20 | 433 | 433 | 426 | 427 | -1.61% | 18,900 | 44億5788万 | -1.84% | 22.23 | 0.87 |
11/17 | 435 | 438 | 427 | 434 | -0.23% | 10,000 | 45億3096万 | -0.23% | 22.6 | 0.89 |
11/16 | 425 | 439 | 425 | 435 | +1.64% | 4,700 | 45億4140万 | 0% | 22.65 | 0.89 |
11/15 | 439 | 440 | 423 | 428 | -2.95% | 23,100 | 44億6832万 | -1.38% | 22.29 | 0.87 |
11/14 | 440 | 456 | 437 | 441 | +0.68% | 27,500 | 46億404万 | +1.61% | 22.96 | 0.9 |
11/13 | 440 | 444 | 435 | 438 | +1.39% | 28,400 | 45億7272万 | +1.15% | 22.81 | 0.89 |
11/10 | 428 | 453 | 428 | 432 | 0% | 15,600 | 45億1008万 | -0.23% | 22.5 | 0.88 |
11/09 | 427 | 432 | 425 | 432 | +1.41% | 25,900 | 45億1008万 | 0% | 22.5 | 0.88 |
11/08 | 424 | 426 | 422 | 426 | +1.19% | 8,200 | 44億4744万 | -1.39% | 22.18 | 0.87 |
11/07 | 423 | 426 | 420 | 421 | -1.17% | 41,000 | 43億9524万 | -2.55% | 21.92 | 0.86 |
11/06 | 432 | 436 | 420 | 426 | -3.84% | 56,000 | 44億4744万 | -1.39% | 22.18 | 0.87 |
11/02 | 451 | 452 | 440 | 443 | -1.77% | 23,900 | 46億2492万 | +2.55% | 23.07 | 0.9 |
11/01 | 457 | 457 | 451 | 451 | -0.66% | 31,300 | 47億844万 | +4.64% | 23.48 | 0.92 |