株価チャート
2017/10/18~2018/03/30
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 | 602 | 607 | 590 | 596 | -0.67% | 13,600 | 60億2968万 | -5.55% | 19.52 | 0.65 |
03/29 | 599 | 608 | 590 | 600 | +0.33% | 8,600 | 60億7015万 | -5.21% | 19.65 | 0.66 |
03/28 | 593 | 619 | 593 | 598 | -1.48% | 8,800 | 60億4991万 | -5.68% | 19.58 | 0.66 |
03/27 | 605 | 619 | 597 | 607 | +0.33% | 8,100 | 61億4096万 | -4.26% | 19.88 | 0.67 |
03/26 | 610 | 610 | 574 | 605 | +0.17% | 11,600 | 61億2073万 | -4.72% | 19.81 | 0.66 |
03/23 | 605 | 621 | 604 | 604 | -4.28% | 10,800 | 61億1061万 | -4.88% | 19.78 | 0.66 |
03/22 | 631 | 638 | 614 | 631 | +0.16% | 13,400 | 63億8377万 | -0.63% | 20.66 | 0.69 |
03/20 | 641 | 643 | 624 | 630 | -1.56% | 17,600 | 63億7365万 | -0.47% | 20.63 | 0.69 |
03/19 | 623 | 646 | 607 | 640 | +2.89% | 14,100 | 64億7482万 | +1.27% | 20.96 | 0.7 |
03/16 | 630 | 634 | 622 | 622 | -2.66% | 9,600 | 62億9272万 | -1.58% | 20.37 | 0.68 |
03/15 | 658 | 659 | 629 | 639 | -1.69% | 30,900 | 64億6470万 | +1.11% | 20.93 | 0.7 |
03/14 | 632 | 650 | 632 | 650 | +2.36% | 26,200 | 65億7599万 | +2.04% | 21.29 | 0.71 |
03/13 | 630 | 638 | 623 | 635 | +1.11% | 13,300 | 64億2424万 | -0.63% | 20.8 | 0.7 |
03/12 | 614 | 634 | 611 | 628 | +3.29% | 23,700 | 63億5342万 | -2.64% | 20.57 | 0.69 |
03/09 | 611 | 624 | 601 | 608 | +0.33% | 19,400 | 61億5108万 | -6.89% | 19.91 | 0.67 |
03/08 | 604 | 615 | 604 | 606 | +0.83% | 7,500 | 61億3085万 | -8.6% | 19.85 | 0.67 |
03/07 | 618 | 618 | 600 | 601 | -2.59% | 16,300 | 60億8026万 | -9.9% | 19.68 | 0.66 |
03/06 | 625 | 637 | 609 | 617 | +0.33% | 24,800 | 62億4213万 | -7.63% | 20.21 | 0.68 |
03/05 | 675 | 684 | 615 | 615 | -8.75% | 27,900 | 62億2190万 | -7.24% | 20.14 | 0.68 |
03/02 | 702 | 702 | 670 | 674 | -4.67% | 13,600 | 68億1880万 | +2.28% | 22.07 | 0.74 |
03/01 | 691 | 708 | 670 | 707 | +0.71% | 37,900 | 71億5266万 | +8.44% | 23.15 | 0.78 |
02/28 | 740 | 755 | 690 | 702 | -3.17% | 237,400 | 71億207万 | +9.01% | 22.99 | 0.77 |
02/27 | 638 | 725 | 632 | 725 | +16% | 247,300 | 73億3476万 | +13.99% | 23.74 | 0.8 |
02/26 | 622 | 639 | 617 | 625 | +0.48% | 13,400 | 63億2307万 | -0.32% | 20.47 | 0.69 |
02/23 | 625 | 625 | 615 | 622 | -1.43% | 8,600 | 62億9272万 | -0.16% | 20.37 | 0.68 |
02/22 | 634 | 641 | 614 | 631 | +0.32% | 26,300 | 63億8377万 | +2.1% | 20.66 | 0.69 |
02/21 | 606 | 634 | 603 | 629 | +3.62% | 20,800 | 63億6354万 | +2.61% | 20.6 | 0.69 |
02/20 | 603 | 629 | 601 | 607 | -0.98% | 16,000 | 61億4096万 | -0.16% | 19.88 | 0.67 |
02/19 | 630 | 653 | 612 | 613 | -1.45% | 64,700 | 62億167万 | +1.49% | 20.07 | 0.67 |
02/16 | 590 | 668 | 581 | 622 | +5.42% | 132,400 | 62億9272万 | +3.84% | 20.37 | 0.68 |
02/15 | 602 | 609 | 589 | 590 | +0.68% | 26,800 | 59億6898万 | -0.67% | 19.32 | 0.65 |
02/14 | 602 | 613 | 581 | 586 | -2.66% | 22,100 | 59億2851万 | -0.68% | 19.19 | 0.64 |
02/13 | 617 | 630 | 602 | 602 | -5.2% | 44,500 | 60億9038万 | +2.73% | 19.71 | 0.66 |
02/09 | 608 | 635 | 573 | 635 | -0.78% | 108,400 | 64億2424万 | +9.11% | 20.8 | 0.7 |
02/08 | 733 | 745 | 630 | 640 | -14.44% | 99,700 | 64億7482万 | +11.11% | 20.96 | 0.7 |
02/07 | 724 | 795 | 697 | 748 | +7.01% | 183,500 | 75億6745万 | +31.23% | 24.5 | 0.82 |
02/06 | 710 | 729 | 643 | 699 | -11.85% | 129,200 | 70億7172万 | +25.04% | 22.89 | 0.77 |
02/05 | 749 | 810 | 708 | 793 | -4.8% | 268,200 | 80億2271万 | +43.92% | 25.97 | 0.87 |
02/02 | 1,008 | 1,008 | 811 | 833 | -2.91% | 971,800 | 84億2739万 | +54.55% | 27.28 | 0.92 |
02/01 | 798 | 858 | 790 | 858 | +21.19% | 588,800 | 86億8031万 | +63.43% | 28.1 | 0.94 |
01/31 | 708 | 708 | 708 | 708 | +16.45% | 23,200 | 71億6277万 | +38.55% | 23.19 | 0.78 |
01/30 | 510 | 608 | 510 | 608 | +19.69% | 28,000 | 61億5108万 | +21.12% | 19.91 | 0.67 |
01/29 | 511 | 529 | 506 | 508 | +0.99% | 7,900 | 51億3939万 | +2.21% | 16.64 | 0.56 |
01/26 | 503 | 508 | 502 | 503 | 0% | 2,100 | 50億8880万 | +1.41% | 16.47 | 0.55 |
01/25 | 506 | 507 | 503 | 503 | -0.59% | 1,800 | 50億8880万 | +1.41% | 16.47 | 0.55 |
01/24 | 504 | 518 | 504 | 506 | +0.6% | 2,100 | 51億1916万 | +2.22% | 16.57 | 0.56 |
01/23 | 513 | 513 | 503 | 503 | -1.95% | 4,100 | 50億8880万 | +1.82% | 16.47 | 0.55 |
01/22 | 507 | 513 | 507 | 513 | +1.18% | 5,700 | 51億8997万 | +4.06% | 16.8 | 0.56 |
01/19 | 508 | 508 | 506 | 507 | -0.2% | 2,200 | 51億2927万 | +3.05% | 16.6 | 0.56 |
01/18 | 503 | 508 | 503 | 508 | +1.4% | 3,100 | 51億3939万 | +3.46% | 16.64 | 0.56 |
01/17 | 502 | 502 | 501 | 501 | -0.2% | 1,600 | 50億6857万 | +2.24% | 16.41 | 0.55 |
01/16 | 500 | 505 | 500 | 502 | -0.59% | 4,600 | 50億7869万 | +2.66% | 16.44 | 0.55 |
01/15 | 495 | 516 | 495 | 505 | +2.02% | 5,200 | 51億904万 | +3.48% | 16.54 | 0.55 |
01/12 | 493 | 496 | 493 | 495 | +0.61% | 1,200 | 50億787万 | +1.43% | 16.21 | 0.54 |
01/11 | 500 | 508 | 492 | 492 | 0% | 3,100 | 49億7752万 | +1.03% | 16.11 | 0.54 |
01/10 | 494 | 494 | 491 | 492 | -0.2% | 1,600 | 49億7752万 | +1.03% | 16.11 | 0.54 |
01/09 | 488 | 514 | 488 | 493 | +1.02% | 3,300 | 49億8764万 | +1.02% | 16.15 | 0.54 |
01/05 | 488 | 488 | 488 | 488 | 0% | 1,100 | 49億3705万 | -0.2% | 15.98 | 0.54 |
01/04 | 494 | 495 | 487 | 488 | +0.41% | 2,100 | 49億3705万 | -0.41% | 15.98 | 0.54 |
2017 |
12/29 | 492 | 492 | 486 | 486 | -0.61% | 1,000 | 49億1682万 | -1.02% | 15.92 | 0.53 |
12/28 | 499 | 499 | 489 | 489 | -0.61% | 4,200 | 49億4717万 | -0.61% | 16.01 | 0.54 |
12/27 | 487 | 492 | 486 | 492 | +1.23% | 1,200 | 49億7752万 | 0% | 16.11 | 0.54 |
12/26 | 491 | 492 | 486 | 486 | -1.02% | 2,900 | 49億1682万 | -1.42% | 15.92 | 0.53 |
12/25 | 500 | 525 | 491 | 491 | -1.8% | 18,300 | 49億6740万 | -0.41% | 16.08 | 0.54 |
12/22 | 491 | 500 | 491 | 500 | +2.04% | 5,300 | 50億5845万 | +1.42% | 16.37 | 0.55 |
12/21 | 491 | 498 | 490 | 490 | +0.41% | 9,600 | 49億5728万 | -0.61% | 16.05 | 0.54 |
12/20 | 494 | 495 | 488 | 488 | +0.21% | 2,500 | 49億3705万 | -1.01% | 15.98 | 0.54 |
12/19 | 487 | 490 | 486 | 487 | +0.41% | 5,300 | 49億2693万 | -1.22% | 15.95 | 0.53 |
12/18 | 489 | 489 | 484 | 485 | +0.62% | 1,100 | 49億670万 | -1.82% | 15.88 | 0.53 |
12/15 | 482 | 488 | 482 | 482 | 0% | 2,300 | 48億7635万 | -2.43% | 15.78 | 0.53 |
12/14 | 487 | 489 | 481 | 482 | 0% | 1,400 | 48億7635万 | -2.43% | 15.78 | 0.53 |
12/13 | 482 | 482 | 482 | 482 | +0.21% | 1,000 | 48億7635万 | -2.63% | 15.78 | 0.53 |
12/12 | 489 | 489 | 481 | 481 | -0.62% | 4,200 | 48億6623万 | -2.83% | 15.75 | 0.53 |
12/11 | 484 | 485 | 484 | 484 | +0.21% | 1,400 | 48億9658万 | -2.42% | 15.85 | 0.53 |
12/08 | 485 | 487 | 483 | 483 | -0.41% | 1,400 | 48億8647万 | -2.62% | 15.82 | 0.53 |
12/07 | 484 | 489 | 484 | 485 | +0.41% | 1,800 | 49億670万 | -2.41% | 15.88 | 0.53 |
12/06 | 489 | 489 | 481 | 483 | -0.62% | 1,600 | 48億8647万 | -2.82% | 15.82 | 0.53 |
12/05 | 495 | 495 | 479 | 486 | -1.02% | 14,000 | 49億1682万 | -2.21% | 15.92 | 0.53 |
12/04 | 492 | 495 | 491 | 491 | -0.2% | 1,300 | 49億6740万 | -1.21% | 16.08 | 0.54 |
12/01 | 500 | 501 | 492 | 492 | -3.53% | 4,200 | 49億7752万 | -1.01% | 16.11 | 0.54 |
11/30 | 511 | 511 | 510 | 510 | -0.78% | 1,400 | 51億5962万 | +2.62% | 16.7 | 0.56 |
11/28 | 524 | 524 | 514 | 514 | +0.78% | 1,200 | 52億9万 | +3.63% | 16.83 | 0.56 |
11/24 | 511 | 511 | 510 | 510 | 0% | 8,000 | 51億5962万 | +3.03% | 16.7 | 0.56 |
11/22 | 506 | 510 | 506 | 510 | +0.79% | 2,800 | 51億5962万 | +3.24% | 16.7 | 0.56 |
11/21 | 518 | 518 | 505 | 506 | -0.78% | 4,600 | 51億1916万 | +2.64% | 16.57 | 0.56 |
11/20 | 499 | 510 | 499 | 510 | +2.41% | 3,100 | 51億5962万 | +3.66% | 16.7 | 0.56 |
11/14 | 498 | 498 | 498 | 498 | 0% | 200 | 50億3822万 | +1.63% | 16.31 | 0.55 |
11/13 | 498 | 498 | 498 | 498 | +1.63% | 200 | 50億3822万 | +1.63% | 16.31 | 0.55 |
11/09 | 490 | 490 | 490 | 490 | -0.61% | 1,300 | 49億5728万 | 0% | 16.05 | 0.54 |
11/08 | 498 | 498 | 493 | 493 | -1% | 1,700 | 49億8764万 | +0.61% | 16.15 | 0.54 |
11/07 | 498 | 498 | 498 | 498 | +0.61% | 300 | 50億3822万 | +1.84% | 16.31 | 0.55 |
11/06 | 495 | 495 | 495 | 495 | 0% | 100 | 50億787万 | +1.64% | 16.21 | 0.54 |
11/02 | 495 | 495 | 495 | 495 | 0% | 100 | 50億787万 | +2.06% | 16.21 | 0.54 |
11/01 | 495 | 495 | 495 | 495 | +1.43% | 1,200 | 50億787万 | +2.27% | 16.21 | 0.54 |
10/27 | 488 | 490 | 485 | 488 | 0% | 2,300 | 49億3705万 | +1.24% | 15.98 | 0.54 |
10/26 | 490 | 490 | 488 | 488 | -0.2% | 1,200 | 49億3705万 | +1.24% | 15.98 | 0.54 |
10/25 | 491 | 491 | 489 | 489 | -2% | 600 | 49億4717万 | +1.66% | 16.01 | 0.54 |
10/23 | 499 | 499 | 499 | 499 | 0% | 7,700 | 50億4834万 | +3.96% | 16.34 | 0.55 |
10/20 | 494 | 499 | 494 | 499 | +1.42% | 1,900 | 50億4834万 | +4.18% | 16.34 | 0.55 |
10/18 | 490 | 492 | 489 | 492 | +0.2% | 1,400 | 49億7752万 | +2.71% | 16.11 | 0.54 |