株価チャート
2017/09/05~2018/02/01
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 |
02/01 | 82 | 82 | 80 | 80 | 0% | 181,500 | 23億8034万 | -2.44% | - | - |
01/31 | 81 | 81 | 80 | 80 | 0% | 193,400 | 23億8034万 | -2.44% | - | - |
01/30 | 82 | 83 | 80 | 80 | -2.44% | 376,600 | 23億8034万 | -2.44% | - | - |
01/29 | 84 | 85 | 82 | 82 | -2.38% | 483,800 | 24億3985万 | 0% | - | - |
01/26 | 85 | 85 | 82 | 84 | -1.18% | 372,500 | 24億9936万 | +2.44% | - | - |
01/25 | 84 | 85 | 83 | 85 | 0% | 210,800 | 25億2911万 | +3.66% | - | - |
01/24 | 83 | 85 | 83 | 85 | +3.66% | 140,900 | 25億2911万 | +3.66% | - | - |
01/23 | 82 | 84 | 82 | 82 | 0% | 100,700 | 24億3985万 | 0% | - | - |
01/22 | 82 | 83 | 82 | 82 | 0% | 80,000 | 24億3985万 | 0% | - | - |
01/19 | 82 | 83 | 81 | 82 | 0% | 127,100 | 24億3985万 | 0% | - | - |
01/18 | 80 | 84 | 80 | 82 | +1.23% | 846,000 | 24億3985万 | 0% | - | - |
01/17 | 85 | 85 | 80 | 81 | -5.81% | 1,437,700 | 24億1010万 | -1.22% | - | - |
01/16 | 89 | 90 | 83 | 86 | -3.37% | 2,173,300 | 25億5887万 | +4.88% | - | - |
01/15 | 82 | 89 | 82 | 89 | +8.54% | 1,669,500 | 26億4813万 | +8.54% | - | - |
01/12 | 83 | 83 | 82 | 82 | -1.2% | 161,100 | 24億3985万 | +1.23% | - | - |
01/11 | 83 | 83 | 82 | 83 | 0% | 64,400 | 24億6961万 | +2.47% | - | - |
01/10 | 81 | 83 | 81 | 83 | +2.47% | 300,400 | 24億6961万 | +2.47% | - | - |
01/09 | 80 | 83 | 80 | 81 | +2.53% | 908,000 | 24億1010万 | 0% | - | - |
01/05 | 80 | 81 | 79 | 79 | -2.47% | 195,400 | 23億5059万 | -3.66% | - | - |
01/04 | 80 | 81 | 79 | 81 | +1.25% | 97,000 | 24億1010万 | -1.22% | - | - |
2017 |
12/29 | 79 | 81 | 79 | 80 | +1.27% | 133,500 | 23億8034万 | -2.44% | - | 9.05 |
12/28 | 80 | 80 | 79 | 79 | -1.25% | 79,200 | 23億5059万 | -3.66% | - | 8.94 |
12/27 | 80 | 80 | 79 | 80 | 0% | 106,400 | 23億8034万 | -2.44% | - | 9.05 |
12/26 | 79 | 80 | 78 | 80 | 0% | 547,700 | 23億8034万 | -2.44% | - | 9.05 |
12/25 | 80 | 81 | 78 | 80 | 0% | 461,100 | 23億8034万 | -2.44% | - | 9.05 |
12/22 | 80 | 81 | 80 | 80 | -1.23% | 120,400 | 23億8034万 | -2.44% | - | 9.05 |
12/21 | 80 | 81 | 79 | 81 | 0% | 258,800 | 24億1010万 | -1.22% | - | 9.16 |
12/20 | 81 | 82 | 79 | 81 | 0% | 442,500 | 24億1010万 | -1.22% | - | 9.16 |
12/19 | 82 | 82 | 81 | 81 | 0% | 121,500 | 24億1010万 | -1.22% | - | 9.16 |
12/18 | 82 | 83 | 81 | 81 | -2.41% | 142,300 | 24億1010万 | -2.41% | - | 9.16 |
12/15 | 82 | 83 | 81 | 83 | 0% | 141,300 | 24億6961万 | 0% | - | 9.39 |
12/14 | 83 | 83 | 82 | 83 | 0% | 70,700 | 24億6961万 | 0% | - | 9.39 |
12/13 | 83 | 83 | 82 | 83 | 0% | 71,700 | 24億6961万 | 0% | - | 9.39 |
12/12 | 83 | 83 | 82 | 83 | 0% | 126,200 | 24億6961万 | 0% | - | 9.39 |
12/11 | 82 | 83 | 82 | 83 | 0% | 150,200 | 24億6961万 | 0% | - | 9.39 |
12/08 | 82 | 83 | 82 | 83 | +1.22% | 48,100 | 24億6961万 | 0% | - | 9.39 |
12/07 | 83 | 83 | 82 | 82 | 0% | 27,100 | 24億3985万 | -1.2% | - | 9.28 |
12/06 | 82 | 83 | 82 | 82 | 0% | 183,300 | 24億3985万 | -1.2% | - | 9.28 |
12/05 | 82 | 83 | 82 | 82 | -1.2% | 86,700 | 24億3985万 | -1.2% | - | 9.28 |
12/04 | 83 | 84 | 82 | 83 | 0% | 57,500 | 24億6961万 | 0% | - | 9.39 |
12/01 | 83 | 84 | 82 | 83 | 0% | 62,800 | 24億6961万 | 0% | - | 9.39 |
11/30 | 83 | 84 | 83 | 83 | 0% | 40,500 | 24億6961万 | 0% | - | 9.39 |
11/29 | 83 | 84 | 83 | 83 | 0% | 57,800 | 24億6961万 | 0% | - | 9.39 |
11/28 | 83 | 84 | 82 | 83 | +1.22% | 152,100 | 24億6961万 | 0% | - | 9.39 |
11/27 | 83 | 83 | 82 | 82 | 0% | 43,800 | 24億3985万 | -1.2% | - | 9.28 |
11/24 | 83 | 83 | 82 | 82 | -1.2% | 168,400 | 24億3985万 | -1.2% | - | 9.28 |
11/22 | 84 | 84 | 82 | 83 | -1.19% | 196,000 | 24億6961万 | 0% | - | 9.39 |
11/21 | 82 | 84 | 82 | 84 | +2.44% | 170,400 | 24億9936万 | +1.2% | - | 9.5 |
11/20 | 82 | 83 | 82 | 82 | 0% | 61,000 | 24億3985万 | -1.2% | - | 9.28 |
11/17 | 82 | 83 | 82 | 82 | 0% | 33,700 | 24億3985万 | -1.2% | - | 9.28 |
11/16 | 82 | 83 | 82 | 82 | 0% | 93,900 | 24億3985万 | -1.2% | - | 9.28 |
11/15 | 83 | 83 | 82 | 82 | 0% | 147,800 | 24億3985万 | -1.2% | - | 9.28 |
11/14 | 84 | 84 | 82 | 82 | -2.38% | 99,200 | 24億3985万 | -1.2% | - | 9.28 |
11/13 | 84 | 84 | 83 | 84 | 0% | 42,900 | 24億9936万 | 0% | - | 9.5 |
11/10 | 83 | 84 | 82 | 84 | +1.2% | 196,600 | 24億9936万 | 0% | - | 9.5 |
11/09 | 83 | 84 | 83 | 83 | 0% | 68,100 | 24億6961万 | -1.19% | - | 9.39 |
11/08 | 84 | 84 | 83 | 83 | 0% | 43,900 | 24億6961万 | -1.19% | - | 9.39 |
11/07 | 83 | 84 | 83 | 83 | 0% | 46,800 | 24億6961万 | -1.19% | - | 9.39 |
11/06 | 83 | 84 | 83 | 83 | 0% | 77,500 | 24億6961万 | -1.19% | - | 9.39 |
11/02 | 84 | 84 | 83 | 83 | 0% | 48,600 | 24億6961万 | -1.19% | - | 9.39 |
11/01 | 84 | 85 | 83 | 83 | -1.19% | 132,000 | 24億6961万 | -1.19% | - | 9.39 |
10/31 | 84 | 84 | 83 | 84 | +1.2% | 120,400 | 24億9936万 | 0% | - | 9.5 |
10/30 | 83 | 84 | 83 | 83 | -1.19% | 107,000 | 24億6961万 | -1.19% | - | 9.39 |
10/27 | 84 | 84 | 83 | 84 | +1.2% | 62,100 | 24億9936万 | 0% | - | 9.5 |
10/26 | 84 | 84 | 83 | 83 | 0% | 21,400 | 24億6961万 | -1.19% | - | 9.39 |
10/25 | 84 | 84 | 83 | 83 | -1.19% | 50,500 | 24億6961万 | -1.19% | - | 9.39 |
10/24 | 83 | 84 | 83 | 84 | 0% | 81,800 | 24億9936万 | 0% | - | 9.5 |
10/23 | 84 | 84 | 83 | 84 | 0% | 24,600 | 24億9936万 | 0% | - | 9.5 |
10/20 | 84 | 84 | 82 | 84 | +1.2% | 359,300 | 24億9936万 | 0% | - | 9.5 |
10/19 | 83 | 84 | 83 | 83 | 0% | 56,600 | 24億6961万 | -1.19% | - | 9.39 |
10/18 | 84 | 84 | 83 | 83 | -1.19% | 31,100 | 24億6961万 | -1.19% | - | 9.39 |
10/17 | 84 | 84 | 83 | 84 | 0% | 44,800 | 24億9936万 | 0% | - | 9.5 |
10/16 | 84 | 85 | 83 | 84 | 0% | 152,500 | 24億9936万 | 0% | - | 9.5 |
10/13 | 84 | 85 | 84 | 84 | 0% | 94,900 | 24億9936万 | 0% | - | 9.5 |
10/12 | 84 | 85 | 84 | 84 | 0% | 47,200 | 24億9936万 | 0% | - | 9.5 |
10/11 | 84 | 85 | 84 | 84 | 0% | 37,400 | 24億9936万 | 0% | - | 9.5 |
10/10 | 85 | 86 | 84 | 84 | -1.18% | 47,900 | 24億9936万 | 0% | - | 9.5 |
10/06 | 85 | 85 | 84 | 85 | 0% | 125,800 | 25億2911万 | +1.19% | - | 9.62 |
10/05 | 86 | 87 | 85 | 85 | -2.3% | 93,800 | 25億2911万 | +1.19% | - | 9.62 |
10/04 | 85 | 87 | 85 | 87 | +2.35% | 210,200 | 25億8862万 | +3.57% | - | 9.84 |
10/03 | 85 | 86 | 85 | 85 | 0% | 125,200 | 25億2911万 | +1.19% | - | 9.62 |
10/02 | 84 | 86 | 84 | 85 | +1.19% | 194,300 | 25億2911万 | +1.19% | - | 9.62 |
09/29 | 85 | 85 | 84 | 84 | -1.18% | 72,700 | 24億9936万 | 0% | - | 9.5 |
09/28 | 84 | 85 | 83 | 85 | +1.19% | 135,500 | 25億2911万 | +1.19% | - | 9.62 |
09/27 | 83 | 84 | 83 | 84 | 0% | 66,300 | 24億9936万 | 0% | - | 9.5 |
09/26 | 83 | 84 | 83 | 84 | 0% | 41,700 | 24億9936万 | 0% | - | 9.5 |
09/25 | 82 | 84 | 82 | 84 | 0% | 173,200 | 24億9936万 | 0% | - | 9.5 |
09/22 | 84 | 84 | 83 | 84 | 0% | 33,200 | 24億9936万 | 0% | - | 9.5 |
09/21 | 85 | 85 | 84 | 84 | -1.18% | 50,600 | 24億9936万 | 0% | - | 9.5 |
09/20 | 83 | 85 | 83 | 85 | +3.66% | 196,400 | 25億2911万 | +1.19% | - | 9.62 |
09/19 | 84 | 84 | 82 | 82 | -2.38% | 323,400 | 24億3985万 | -2.38% | - | 9.28 |
09/15 | 83 | 85 | 83 | 84 | -1.18% | 45,800 | 24億9936万 | 0% | - | 9.5 |
09/14 | 84 | 85 | 84 | 85 | +1.19% | 35,500 | 25億2911万 | +1.19% | - | 9.62 |
09/13 | 84 | 85 | 83 | 84 | +1.2% | 85,300 | 24億9936万 | 0% | - | 9.5 |
09/12 | 83 | 85 | 83 | 83 | 0% | 42,400 | 24億6961万 | -1.19% | - | 9.39 |
09/11 | 83 | 85 | 82 | 83 | +1.22% | 72,100 | 24億6961万 | -1.19% | - | 9.39 |
09/08 | 83 | 84 | 82 | 82 | -1.2% | 41,200 | 24億3985万 | -3.53% | - | 9.28 |
09/07 | 83 | 84 | 83 | 83 | +1.22% | 32,800 | 24億6961万 | -2.35% | - | 9.39 |
09/06 | 83 | 84 | 82 | 82 | -1.2% | 52,900 | 24億3985万 | -3.53% | - | 9.28 |
09/05 | 84 | 85 | 83 | 83 | -2.35% | 135,900 | 24億6961万 | -2.35% | - | 9.39 |