株価チャート
2017/10/30～2018/03/30
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 | 768 | 770 | 745 | 770 | +1.58% | 2,700 | 32億1783万 | +2.53% | 37.56 | 2.04 |
| 03/29 | 751 | 764 | 737 | 758 | +2.99% | 1,900 | 31億6768万 | +1.2% | 36.98 | 2.01 |
| 03/28 | 753 | 753 | 715 | 736 | -8.34% | 7,100 | 30億7574万 | -1.6% | 35.91 | 1.95 |
| 03/27 | 798 | 816 | 798 | 803 | +0.88% | 12,200 | 33億5573万 | +7.35% | 39.17 | 2.13 |
| 03/26 | 755 | 798 | 752 | 796 | +3.38% | 9,200 | 33億2648万 | +6.99% | 38.83 | 2.11 |
| 03/23 | 795 | 795 | 760 | 770 | -1.41% | 4,000 | 32億1783万 | +3.91% | 37.56 | 2.04 |
| 03/22 | 789 | 797 | 774 | 781 | +0.9% | 7,000 | 32億6379万 | +5.83% | 38.1 | 2.07 |
| 03/20 | 795 | 795 | 765 | 774 | -2.64% | 4,000 | 32億3454万 | +5.31% | 37.76 | 2.05 |
| 03/19 | 771 | 795 | 769 | 795 | +3.25% | 4,400 | 33億2230万 | +8.61% | 38.78 | 2.11 |
| 03/16 | 772 | 772 | 765 | 770 | -0.13% | 5,000 | 32億1783万 | +5.62% | 37.56 | 2.04 |
| 03/15 | 771 | 772 | 756 | 771 | +0.26% | 2,300 | 32億2200万 | +6.05% | 37.61 | 2.04 |
| 03/14 | 765 | 769 | 765 | 769 | +1.18% | 1,700 | 32億1365万 | +6.22% | 37.52 | 2.04 |
| 03/13 | 765 | 765 | 757 | 760 | +1.06% | 5,400 | 31億7604万 | +5.26% | 37.08 | 2.01 |
| 03/12 | 746 | 770 | 746 | 752 | +0.8% | 5,600 | 31億4260万 | +4.44% | 36.69 | 1.99 |
| 03/09 | 740 | 746 | 714 | 746 | +0.4% | 4,900 | 31億1753万 | +3.76% | 36.39 | 1.98 |
| 03/08 | 728 | 748 | 728 | 743 | +2.06% | 8,400 | 31億499万 | +3.48% | 36.25 | 1.97 |
| 03/07 | 727 | 728 | 725 | 728 | +0.14% | 2,000 | 30億4231万 | +1.53% | 35.52 | 1.93 |
| 03/06 | 729 | 729 | 726 | 727 | +0.41% | 1,500 | 30億3813万 | +1.39% | 35.47 | 1.93 |
| 03/05 | 711 | 724 | 711 | 724 | +1.83% | 1,300 | 30億2559万 | +1.12% | 35.32 | 1.92 |
| 03/02 | 705 | 711 | 705 | 711 | -2.6% | 900 | 29億7126万 | -0.84% | 34.69 | 1.88 |
| 03/01 | 730 | 730 | 729 | 730 | +1.39% | 2,400 | 30億5067万 | +1.96% | 35.61 | 1.93 |
| 02/28 | 730 | 730 | 720 | 720 | -0.14% | 4,300 | 30億888万 | +0.56% | 35.12 | 1.91 |
| 02/27 | 729 | 729 | 721 | 721 | +1.26% | 700 | 30億1305万 | +0.7% | 35.17 | 1.91 |
| 02/26 | 711 | 712 | 711 | 712 | +0.14% | 300 | 29億7544万 | -0.42% | 34.73 | 1.89 |
| 02/23 | 724 | 724 | 711 | 711 | -0.7% | 200 | 29億7126万 | -0.56% | 34.69 | 1.88 |
| 02/22 | 720 | 720 | 705 | 716 | -2.59% | 1,300 | 29億9216万 | +0.28% | 34.93 | 1.9 |
| 02/21 | 735 | 735 | 735 | 735 | 0% | 100 | 30億7156万 | +3.09% | 35.86 | 1.95 |
| 02/20 | 709 | 740 | 709 | 735 | +3.67% | 2,500 | 30億7156万 | +3.52% | 35.86 | 1.95 |
| 02/19 | 709 | 709 | 701 | 709 | +0.28% | 1,700 | 29億6291万 | +0.28% | 34.59 | 1.88 |
| 02/16 | 709 | 709 | 700 | 707 | +1% | 1,700 | 29億5455万 | +0.28% | 34.49 | 1.87 |
| 02/15 | 703 | 708 | 700 | 700 | -0.43% | 2,800 | 29億2530万 | -0.57% | 34.15 | 1.85 |
| 02/14 | 705 | 705 | 701 | 703 | -0.28% | 2,400 | 29億3783万 | +0.14% | 34.3 | 1.86 |
| 02/13 | 720 | 720 | 705 | 705 | -1.95% | 1,500 | 29億4619万 | +0.86% | 34.39 | 1.87 |
| 02/09 | 699 | 719 | 699 | 719 | +1.27% | 1,500 | 30億470万 | +3.16% | 35.08 | 1.9 |
| 02/08 | 718 | 718 | 710 | 710 | +0.71% | 800 | 29億6709万 | +2.31% | 34.64 | 1.88 |
| 02/07 | 694 | 719 | 694 | 705 | -0.56% | 3,900 | 29億4619万 | +2.03% | 34.39 | 1.87 |
| 02/06 | 705 | 714 | 700 | 709 | -2.34% | 5,900 | 29億6291万 | +3.05% | 34.59 | 1.88 |
| 02/05 | 720 | 726 | 715 | 726 | 0% | 2,100 | 30億3395万 | +5.99% | 35.42 | 1.92 |
| 02/02 | 725 | 726 | 715 | 726 | +0.28% | 4,100 | 30億3395万 | +6.61% | 35.42 | 1.92 |
| 02/01 | 726 | 730 | 724 | 724 | 0% | 1,700 | 30億2559万 | +6.78% | 35.32 | 1.92 |
| 01/31 | 724 | 724 | 724 | 724 | +1.26% | 100 | 30億2559万 | +7.42% | 35.32 | 1.92 |
| 01/30 | 714 | 715 | 714 | 715 | +0.14% | 1,100 | 29億8798万 | +6.56% | 34.88 | 1.89 |
| 01/29 | 727 | 727 | 713 | 714 | -1.79% | 1,500 | 29億8380万 | +6.89% | 34.83 | 1.89 |
| 01/25 | 729 | 730 | 712 | 727 | +2.97% | 4,400 | 30億3813万 | +9.32% | 35.47 | 1.93 |
| 01/24 | 720 | 720 | 705 | 706 | -3.16% | 2,200 | 29億5037万 | +6.81% | 34.44 | 1.87 |
| 01/23 | 729 | 729 | 720 | 729 | +1.25% | 3,500 | 30億4649万 | +10.79% | 35.56 | 1.93 |
| 01/22 | 715 | 720 | 715 | 720 | +5.57% | 2,900 | 30億888万 | +9.92% | 35.12 | 1.91 |
| 01/19 | 714 | 714 | 680 | 682 | -4.62% | 5,200 | 28億5007万 | +4.76% | 33.27 | 1.81 |
| 01/18 | 753 | 753 | 715 | 715 | +3.77% | 3,500 | 29億8798万 | +10% | 34.88 | 1.89 |
| 01/17 | 709 | 755 | 689 | 689 | -1.15% | 22,600 | 28億7933万 | +6.49% | 33.61 | 1.83 |
| 01/16 | 685 | 718 | 684 | 697 | +4.81% | 13,700 | 29億1276万 | +8.06% | 34 | 1.85 |
| 01/15 | 660 | 665 | 660 | 665 | +1.06% | 2,300 | 27億7903万 | +3.42% | 32.44 | 1.76 |
| 01/12 | 663 | 663 | 658 | 658 | -0.6% | 2,800 | 27億4978万 | +2.49% | 32.1 | 1.74 |
| 01/11 | 661 | 663 | 661 | 662 | +0.3% | 2,500 | 27億6649万 | +3.12% | 32.3 | 1.75 |
| 01/10 | 655 | 660 | 655 | 660 | +0.76% | 900 | 27億5814万 | +3.13% | 32.2 | 1.75 |
| 01/09 | 650 | 665 | 648 | 655 | +1.55% | 3,500 | 27億3724万 | +2.5% | 31.95 | 1.74 |
| 01/05 | 649 | 649 | 645 | 645 | +0.47% | 2,600 | 26億9545万 | +0.94% | 31.47 | 1.71 |
| 01/04 | 640 | 658 | 640 | 642 | +0.31% | 2,800 | 26億8291万 | +0.47% | 31.32 | 1.7 |
| 2017 |
| 12/29 | 633 | 640 | 633 | 640 | +1.11% | 2,400 | 26億7456万 | +0.31% | 31.22 | 1.7 |
| 12/28 | 635 | 636 | 633 | 633 | -0.31% | 1,100 | 26億4530万 | -0.78% | 30.88 | 1.68 |
| 12/27 | 636 | 636 | 635 | 635 | -0.47% | 800 | 26億5366万 | -0.47% | 30.98 | 1.68 |
| 12/26 | 639 | 639 | 632 | 638 | +0.47% | 4,600 | 26億6620万 | 0% | 31.12 | 1.69 |
| 12/25 | 638 | 638 | 632 | 635 | -0.47% | 1,900 | 26億5366万 | -0.47% | 30.98 | 1.68 |
| 12/22 | 638 | 638 | 638 | 638 | 0% | 700 | 26億6620万 | 0% | 31.12 | 1.69 |
| 12/21 | 638 | 638 | 638 | 638 | +0.47% | 1,000 | 26億6620万 | +0.16% | 31.12 | 1.69 |
| 12/20 | 635 | 635 | 635 | 635 | -0.78% | 200 | 26億5366万 | -0.31% | 30.98 | 1.68 |
| 12/19 | 635 | 640 | 635 | 640 | +0.16% | 3,600 | 26億7456万 | +0.47% | 31.22 | 1.7 |
| 12/18 | 646 | 646 | 636 | 639 | +1.43% | 2,100 | 26億7038万 | +0.31% | 31.17 | 1.69 |
| 12/15 | 633 | 633 | 630 | 630 | -0.63% | 3,800 | 26億3277万 | -1.1% | 30.73 | 1.67 |
| 12/14 | 641 | 641 | 632 | 634 | -1.09% | 1,200 | 26億4948万 | -0.47% | 30.93 | 1.68 |
| 12/13 | 638 | 641 | 634 | 641 | 0% | 3,500 | 26億7873万 | +0.63% | 31.27 | 1.7 |
| 12/12 | 638 | 641 | 638 | 641 | +0.16% | 2,100 | 26億7873万 | +0.79% | 31.27 | 1.7 |
| 12/11 | 638 | 640 | 638 | 640 | -1.23% | 2,600 | 26億7456万 | +0.79% | 31.22 | 1.7 |
| 12/08 | 640 | 648 | 637 | 648 | 0% | 1,800 | 27億799万 | +2.21% | 31.61 | 1.72 |
| 12/07 | 648 | 648 | 648 | 648 | +1.25% | 100 | 27億799万 | +2.21% | 31.61 | 1.72 |
| 12/06 | 640 | 640 | 640 | 640 | -0.78% | 100 | 26億7456万 | +0.95% | 31.22 | 1.7 |
| 12/05 | 633 | 645 | 633 | 645 | +0.94% | 2,900 | 26億9545万 | +1.74% | 31.47 | 1.71 |
| 12/04 | 631 | 641 | 631 | 639 | +0.95% | 3,200 | 26億7038万 | +0.95% | 31.17 | 1.69 |
| 12/01 | 633 | 641 | 631 | 633 | +0.48% | 800 | 26億4530万 | +0.16% | 30.88 | 1.68 |
| 11/30 | 635 | 635 | 626 | 630 | -1.41% | 2,600 | 26億3277万 | -0.32% | 30.73 | 1.67 |
| 11/29 | 636 | 639 | 629 | 639 | -0.47% | 3,500 | 26億7038万 | +1.11% | 31.17 | 1.69 |
| 11/28 | 642 | 642 | 642 | 642 | +0.78% | 500 | 26億8291万 | +1.74% | 31.32 | 1.7 |
| 11/27 | 628 | 637 | 628 | 637 | +0.47% | 2,700 | 26億6202万 | +1.11% | 31.08 | 1.69 |
| 11/24 | 625 | 644 | 625 | 634 | -0.16% | 4,400 | 26億4948万 | +0.63% | 30.93 | 1.68 |
| 11/22 | 631 | 635 | 626 | 635 | -0.94% | 1,200 | 26億5366万 | +0.95% | 30.98 | 1.68 |
| 11/21 | 629 | 641 | 629 | 641 | +3.05% | 1,700 | 26億7873万 | +2.07% | 31.27 | 1.7 |
| 11/20 | 621 | 630 | 621 | 622 | -2.96% | 3,100 | 25億9933万 | -0.8% | 30.34 | 1.65 |
| 11/17 | 641 | 641 | 641 | 641 | +3.72% | 500 | 26億7873万 | +2.23% | 31.27 | 1.7 |
| 11/16 | 620 | 620 | 613 | 618 | -2.68% | 4,300 | 25億8262万 | -1.28% | 30.15 | 1.64 |
| 11/14 | 634 | 641 | 634 | 635 | -1.09% | 2,100 | 26億5366万 | +1.44% | 30.98 | 1.68 |
| 11/13 | 626 | 642 | 626 | 642 | +2.56% | 1,800 | 26億8291万 | +2.72% | 31.32 | 1.7 |
| 11/10 | 636 | 636 | 626 | 626 | -1.57% | 1,100 | 26億1605万 | +0.48% | 30.54 | 1.66 |
| 11/09 | 636 | 636 | 636 | 636 | 0% | 1,200 | 26億5784万 | +2.25% | 31.03 | 1.68 |
| 11/08 | 636 | 636 | 636 | 636 | +1.11% | 300 | 26億5784万 | +2.42% | 31.03 | 1.68 |
| 11/07 | 618 | 630 | 618 | 629 | +1.45% | 3,700 | 26億2859万 | +1.45% | 30.69 | 1.67 |
| 11/06 | 628 | 628 | 620 | 620 | +0.16% | 400 | 25億9098万 | +0.16% | 30.25 | 1.64 |
| 11/02 | 629 | 630 | 619 | 619 | -0.96% | 3,200 | 25億8680万 | 0% | 30.2 | 1.64 |
| 11/01 | 631 | 631 | 625 | 625 | -1.26% | 900 | 26億1187万 | +1.13% | 30.49 | 1.66 |
| 10/31 | 633 | 633 | 633 | 633 | -1.56% | 1,000 | 26億4530万 | +2.59% | 30.88 | 1.68 |
| 10/30 | 650 | 650 | 639 | 643 | +0.63% | 1,700 | 26億8709万 | +4.38% | 31.37 | 1.7 |
