株価チャート
2017/11/21~2018/04/18
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 |
04/18 | 779 | 779 | 765 | 775 | +0.52% | 1,700 | 69億1834万 | +0.52% | - | 2.25 |
04/17 | 779 | 779 | 771 | 771 | -0.13% | 600 | 68億8263万 | 0% | - | 2.24 |
04/16 | 779 | 779 | 771 | 772 | +0.26% | 3,800 | 68億9156万 | +0.26% | - | 2.25 |
04/13 | 794 | 799 | 770 | 770 | -1.91% | 8,300 | 68億7370万 | 0% | - | 2.24 |
04/12 | 790 | 791 | 782 | 785 | -0.88% | 1,300 | 70億761万 | +2.08% | - | 2.28 |
04/11 | 790 | 792 | 781 | 792 | +0.64% | 3,000 | 70億7010万 | +2.99% | - | 2.3 |
04/10 | 783 | 790 | 781 | 787 | +1.42% | 2,300 | 70億2546万 | +2.34% | - | 2.29 |
04/09 | 780 | 782 | 776 | 776 | -0.39% | 2,500 | 69億2727万 | +1.04% | - | 2.26 |
04/06 | 778 | 779 | 774 | 779 | +0.78% | 800 | 69億5405万 | +1.43% | - | 2.27 |
04/05 | 770 | 773 | 770 | 773 | -0.9% | 2,300 | 69億49万 | +0.65% | - | 2.25 |
04/04 | 780 | 780 | 769 | 780 | +0.13% | 1,100 | 69億6297万 | +1.56% | - | 2.27 |
04/03 | 763 | 780 | 763 | 779 | +2.1% | 2,000 | 69億5405万 | +1.43% | - | 2.27 |
04/02 | 756 | 772 | 756 | 763 | +0.13% | 9,100 | 68億1122万 | -0.65% | - | 2.22 |
03/30 | 771 | 774 | 761 | 762 | -0.91% | 600 | 68億229万 | -0.91% | - | 2.22 |
03/29 | 769 | 769 | 769 | 769 | 0% | 300 | 68億6478万 | 0% | - | 2.24 |
03/28 | 769 | 769 | 761 | 769 | +1.05% | 900 | 68億6478万 | -0.13% | - | 2.24 |
03/27 | 753 | 761 | 753 | 761 | +1.06% | 300 | 67億9336万 | -1.17% | - | 2.21 |
03/26 | 756 | 758 | 753 | 753 | -1.05% | 2,300 | 67億2195万 | -2.21% | - | 2.19 |
03/23 | 771 | 772 | 761 | 761 | -1.93% | 1,700 | 67億9336万 | -1.3% | - | 2.21 |
03/22 | 776 | 778 | 775 | 776 | +0.78% | 3,200 | 69億2727万 | +0.65% | - | 2.26 |
03/20 | 766 | 770 | 766 | 770 | +0.13% | 1,100 | 68億7370万 | -0.13% | - | 2.24 |
03/19 | 765 | 769 | 759 | 769 | +0.65% | 800 | 68億6478万 | -0.26% | - | 2.24 |
03/16 | 764 | 764 | 764 | 764 | -0.26% | 100 | 68億2014万 | -0.91% | - | 2.22 |
03/15 | 774 | 774 | 765 | 766 | +0.13% | 3,800 | 68億3800万 | -0.65% | - | 2.23 |
03/14 | 760 | 765 | 760 | 765 | +0.66% | 900 | 68億2907万 | -0.78% | - | 2.23 |
03/13 | 756 | 760 | 755 | 760 | +0.53% | 1,200 | 67億8444万 | -1.43% | - | 2.21 |
03/12 | 770 | 770 | 756 | 756 | -0.26% | 3,400 | 67億4873万 | -1.95% | - | 2.2 |
03/09 | 760 | 761 | 758 | 758 | -0.26% | 1,500 | 67億6658万 | -1.81% | - | 2.21 |
03/08 | 779 | 779 | 760 | 760 | -2.44% | 9,000 | 67億8444万 | -1.68% | - | 2.21 |
03/07 | 780 | 780 | 779 | 779 | -0.13% | 500 | 69億5405万 | +0.65% | - | 2.27 |
03/06 | 775 | 780 | 774 | 780 | +0.65% | 500 | 69億6297万 | +0.78% | - | 2.27 |
03/05 | 776 | 777 | 775 | 775 | -0.26% | 2,400 | 69億1834万 | +0.13% | - | 2.25 |
03/02 | 777 | 777 | 776 | 777 | 0% | 600 | 69億3619万 | +0.26% | - | 2.26 |
03/01 | 777 | 777 | 777 | 777 | +0.13% | 400 | 69億3619万 | +0.26% | - | 2.26 |
02/28 | 776 | 776 | 776 | 776 | -0.13% | 600 | 69億2727万 | +0.13% | - | 2.26 |
02/27 | 778 | 778 | 777 | 777 | 0% | 400 | 69億3619万 | +0.26% | - | 2.26 |
02/26 | 780 | 780 | 777 | 777 | -0.38% | 800 | 69億3619万 | +0.26% | - | 2.26 |
02/23 | 778 | 780 | 770 | 780 | +0.52% | 5,400 | 69億6297万 | +0.78% | - | 2.27 |
02/22 | 778 | 778 | 775 | 776 | -0.39% | 1,300 | 69億2727万 | +0.26% | - | 2.26 |
02/21 | 778 | 779 | 778 | 779 | +0.52% | 600 | 69億5405万 | +0.65% | - | 2.27 |
02/20 | 768 | 775 | 768 | 775 | +0.52% | 600 | 69億1834万 | +0.26% | - | 2.25 |
02/19 | 767 | 778 | 766 | 771 | +0.52% | 1,200 | 68億8263万 | -0.26% | - | 2.24 |
02/16 | 766 | 767 | 766 | 767 | -0.78% | 300 | 68億4692万 | -0.65% | - | 2.23 |
02/15 | 773 | 773 | 773 | 773 | 0% | 3,500 | 69億49万 | +0.13% | - | 2.25 |
02/14 | 772 | 775 | 770 | 773 | +0.13% | 2,000 | 69億49万 | +0.26% | - | 2.25 |
02/13 | 784 | 784 | 772 | 772 | +1.31% | 1,400 | 68億9156万 | +0.13% | - | 2.25 |
02/09 | 761 | 762 | 760 | 762 | -1.04% | 4,000 | 68億229万 | -1.04% | - | 2.22 |
02/08 | 765 | 770 | 765 | 770 | +0.92% | 2,200 | 68億7370万 | +0.13% | - | 2.24 |
02/07 | 769 | 769 | 762 | 763 | +0.39% | 1,400 | 68億1122万 | -0.65% | - | 2.22 |
02/06 | 773 | 774 | 755 | 760 | -1.81% | 11,000 | 67億8444万 | -0.91% | - | 2.21 |
02/05 | 777 | 778 | 773 | 774 | -0.64% | 4,300 | 69億941万 | +1.18% | - | 2.25 |
02/02 | 780 | 780 | 777 | 779 | +0.39% | 1,200 | 69億5405万 | +2.1% | - | 2.27 |
02/01 | 777 | 781 | 775 | 776 | -0.51% | 3,400 | 69億2727万 | +1.97% | - | 2.26 |
01/31 | 780 | 780 | 777 | 780 | -0.76% | 1,500 | 69億6297万 | +2.77% | - | 2.27 |
01/30 | 781 | 786 | 776 | 786 | +0.13% | 2,300 | 70億1654万 | +3.56% | - | 2.29 |
01/29 | 789 | 789 | 779 | 785 | +0.64% | 4,200 | 70億761万 | +3.7% | - | 2.28 |
01/26 | 783 | 783 | 777 | 780 | -0.38% | 4,800 | 69億6297万 | +3.17% | - | 2.27 |
01/25 | 779 | 783 | 777 | 783 | +0.77% | 1,200 | 69億8975万 | +3.57% | - | 2.28 |
01/24 | 774 | 781 | 772 | 777 | +0.39% | 1,800 | 69億3619万 | +2.78% | - | 2.26 |
01/23 | 777 | 777 | 772 | 774 | -0.64% | 2,000 | 69億941万 | +2.38% | - | 2.25 |
01/22 | 780 | 780 | 771 | 779 | +1.43% | 2,300 | 69億5405万 | +2.91% | - | 2.27 |
01/19 | 773 | 774 | 768 | 768 | -0.13% | 3,300 | 68億5585万 | +1.45% | - | 2.23 |
01/18 | 766 | 774 | 766 | 769 | +0.39% | 2,000 | 68億6478万 | +1.59% | - | 2.24 |
01/17 | 770 | 775 | 766 | 766 | -0.52% | 3,500 | 68億3800万 | +1.06% | - | 2.23 |
01/16 | 765 | 770 | 765 | 770 | +0.65% | 2,500 | 68億7370万 | +1.58% | - | 2.24 |
01/15 | 757 | 765 | 755 | 765 | +0.92% | 8,300 | 68億2907万 | +0.79% | - | 2.23 |
01/12 | 760 | 763 | 754 | 758 | +0.66% | 3,500 | 67億6658万 | -0.26% | - | 2.21 |
01/11 | 762 | 763 | 753 | 753 | -1.18% | 6,200 | 67億2195万 | -1.18% | - | 2.19 |
01/10 | 764 | 765 | 754 | 762 | +0.26% | 7,600 | 68億229万 | -0.26% | - | 2.22 |
01/09 | 750 | 760 | 749 | 760 | +1.33% | 6,700 | 67億8444万 | -0.78% | - | 2.21 |
01/05 | 744 | 753 | 744 | 750 | +0.81% | 3,600 | 66億9517万 | -2.34% | - | 2.18 |
01/04 | 740 | 750 | 736 | 744 | +1.64% | 4,700 | 66億4161万 | -3.63% | - | 2.16 |
2017 |
12/29 | 737 | 737 | 729 | 732 | -0.41% | 6,100 | 65億3448万 | -6.39% | - | 2.13 |
12/28 | 724 | 735 | 724 | 735 | +1.8% | 3,200 | 65億6126万 | -7.2% | - | 2.14 |
12/27 | 720 | 730 | 720 | 722 | +0.56% | 4,800 | 64億4521万 | -9.86% | - | 2.1 |
12/26 | 722 | 723 | 717 | 718 | -0.55% | 18,700 | 64億951万 | -11.36% | - | 2.09 |
12/25 | 750 | 750 | 720 | 722 | -3.6% | 24,800 | 64億4521万 | -11.84% | - | 2.1 |
12/22 | 756 | 756 | 747 | 749 | -0.93% | 8,900 | 66億8624万 | -9.65% | - | 2.18 |
12/21 | 753 | 756 | 752 | 756 | -0.4% | 5,100 | 67億4873万 | -9.57% | - | 2.2 |
12/20 | 764 | 764 | 751 | 759 | +0.66% | 9,100 | 67億7551万 | -10.07% | - | 2.21 |
12/19 | 773 | 778 | 750 | 754 | -2.33% | 13,200 | 67億3087万 | -11.5% | - | 2.19 |
12/18 | 782 | 782 | 772 | 772 | -1.28% | 7,100 | 68億9156万 | -10.23% | - | 2.25 |
12/15 | 783 | 786 | 781 | 782 | -0.64% | 7,600 | 69億8083万 | -9.8% | - | 2.28 |
12/14 | 789 | 789 | 783 | 787 | +0.38% | 4,000 | 70億2546万 | -9.95% | - | 2.29 |
12/13 | 786 | 790 | 783 | 784 | +0.13% | 5,100 | 69億9868万 | -11.01% | - | 2.28 |
12/12 | 790 | 790 | 781 | 783 | -0.13% | 7,100 | 69億8975万 | -11.72% | - | 2.28 |
12/11 | 788 | 788 | 780 | 784 | +1.69% | 4,900 | 69億9868万 | -12.3% | - | 2.28 |
12/08 | 788 | 788 | 771 | 771 | -0.26% | 10,500 | 68億8263万 | -14.43% | - | 2.24 |
12/07 | 789 | 789 | 760 | 773 | -2.03% | 12,400 | 69億49万 | -14.87% | - | 2.25 |
12/06 | 800 | 800 | 789 | 789 | -1.13% | 7,600 | 70億4332万 | -13.77% | - | 2.3 |
12/05 | 800 | 804 | 798 | 798 | -0.37% | 6,000 | 71億2366万 | -13.45% | - | 2.32 |
12/04 | 804 | 804 | 800 | 801 | -0.37% | 10,700 | 71億5044万 | -13.69% | - | 2.33 |
12/01 | 810 | 815 | 802 | 804 | -0.74% | 11,400 | 71億7722万 | -13.83% | - | 2.34 |
11/30 | 817 | 817 | 800 | 810 | -1.34% | 26,500 | 72億3078万 | -13.74% | - | 2.32 |
11/29 | 860 | 868 | 801 | 821 | -4.76% | 41,400 | 73億2898万 | -13.12% | - | 2.35 |
11/28 | 856 | 881 | 852 | 862 | -13.02% | 93,500 | 76億9498万 | -9.26% | - | 2.47 |
11/27 | 963 | 991 | 963 | 991 | +2.91% | 38,700 | 88億4655万 | +3.99% | - | 2.84 |
11/24 | 958 | 964 | 957 | 963 | +0.52% | 22,900 | 85億9660万 | +1.37% | - | 2.76 |
11/22 | 955 | 960 | 952 | 958 | +0.31% | 13,000 | 85億5196万 | +0.95% | - | 2.74 |
11/21 | 956 | 956 | 954 | 955 | -0.1% | 4,100 | 85億2518万 | +0.63% | - | 2.74 |