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 | 815 | 835 | 815 | 827 | +1.72% | 14,600 | 96億7590万 | -3.27% | 5.67 | 0.68 |
| 03/29 | 824 | 828 | 806 | 813 | +1.37% | 9,800 | 95億1210万 | -5.13% | 5.58 | 0.67 |
| 03/28 | 804 | 824 | 802 | 802 | -3.26% | 37,200 | 93億8340万 | -6.85% | 5.5 | 0.66 |
| 03/27 | 851 | 866 | 829 | 829 | 0% | 9,000 | 96億9930万 | -4.16% | 5.69 | 0.68 |
| 03/26 | 800 | 830 | 800 | 829 | +2.73% | 21,600 | 96億9930万 | -4.38% | 5.69 | 0.68 |
| 03/23 | 848 | 869 | 800 | 807 | -9.33% | 41,700 | 94億4190万 | -7.13% | 5.54 | 0.66 |
| 03/22 | 884 | 893 | 873 | 890 | +0.79% | 6,100 | 104億1300万 | +2.18% | 6.11 | 0.73 |
| 03/20 | 865 | 887 | 841 | 883 | +1.61% | 12,300 | 103億3110万 | +1.85% | 6.06 | 0.72 |
| 03/19 | 885 | 890 | 868 | 869 | -3.01% | 18,500 | 101億6730万 | +0.58% | 5.96 | 0.71 |
| 03/16 | 883 | 899 | 883 | 896 | +1.59% | 10,800 | 104億8320万 | +3.94% | 6.15 | 0.74 |
| 03/15 | 872 | 890 | 868 | 882 | +1.15% | 19,300 | 103億1940万 | +2.44% | 6.05 | 0.72 |
| 03/14 | 874 | 874 | 867 | 872 | +0.93% | 5,300 | 102億240万 | +1.63% | 5.98 | 0.72 |
| 03/13 | 865 | 873 | 844 | 864 | -0.58% | 6,300 | 101億880万 | +0.93% | 5.93 | 0.71 |
| 03/12 | 873 | 873 | 862 | 869 | +1.28% | 3,900 | 101億6730万 | +1.4% | 5.96 | 0.71 |
| 03/09 | 850 | 862 | 845 | 858 | +0.7% | 6,200 | 100億3860万 | -0.23% | 5.89 | 0.7 |
| 03/08 | 842 | 854 | 842 | 852 | +1.43% | 7,400 | 99億6840万 | -1.27% | 5.85 | 0.7 |
| 03/07 | 838 | 852 | 838 | 840 | +0.48% | 7,000 | 98億2800万 | -3.11% | 5.76 | 0.69 |
| 03/06 | 844 | 848 | 830 | 836 | +2.08% | 4,100 | 97億8120万 | -3.91% | 5.74 | 0.69 |
| 03/05 | 832 | 841 | 807 | 819 | -2.27% | 20,700 | 95億8230万 | -6.4% | 5.62 | 0.67 |
| 03/02 | 835 | 844 | 830 | 838 | -2.67% | 17,500 | 98億460万 | -4.66% | 5.75 | 0.69 |
| 03/01 | 871 | 872 | 855 | 861 | -1.71% | 17,000 | 100億7370万 | -2.38% | 5.91 | 0.71 |
| 02/28 | 883 | 890 | 871 | 876 | -0.9% | 19,000 | 102億4920万 | -1.02% | 6.01 | 0.72 |
| 02/27 | 900 | 904 | 881 | 884 | -1.34% | 19,200 | 103億4280万 | -0.34% | 6.07 | 0.73 |
| 02/26 | 906 | 907 | 887 | 896 | +2.28% | 25,500 | 104億8320万 | +0.9% | 6.15 | 0.74 |
| 02/23 | 871 | 883 | 869 | 876 | -0.34% | 14,800 | 102億4920万 | -1.46% | 6.01 | 0.72 |
| 02/22 | 899 | 902 | 872 | 879 | -3.19% | 22,500 | 102億8430万 | -1.24% | 6.03 | 0.72 |
| 02/21 | 904 | 921 | 903 | 908 | +0.11% | 22,300 | 106億2360万 | +1.79% | 6.23 | 0.74 |
| 02/20 | 880 | 910 | 870 | 907 | +3.78% | 38,400 | 106億1190万 | +1.45% | 6.22 | 0.74 |
| 02/19 | 885 | 891 | 861 | 874 | -1.24% | 24,000 | 102億2580万 | -2.46% | 6 | 0.72 |
| 02/16 | 866 | 894 | 854 | 885 | +4% | 35,700 | 103億5450万 | -1.56% | 6.07 | 0.73 |
| 02/15 | 770 | 877 | 740 | 851 | +6.78% | 135,500 | 99億5670万 | -5.65% | 5.84 | 0.7 |
| 02/14 | 815 | 820 | 783 | 797 | -2.09% | 29,200 | 93億2490万 | -11.84% | 5.47 | 0.65 |
| 02/13 | 840 | 856 | 814 | 814 | -1.33% | 25,300 | 95億2380万 | -10.45% | 5.58 | 0.67 |
| 02/09 | 790 | 845 | 789 | 825 | -2.94% | 35,200 | 96億5250万 | -9.54% | 5.66 | 0.68 |
| 02/08 | 828 | 859 | 823 | 850 | +3.66% | 20,500 | 99億4500万 | -7.21% | 5.83 | 0.7 |
| 02/07 | 880 | 880 | 820 | 820 | +0.99% | 57,700 | 95億9400万 | -10.68% | 5.63 | 0.67 |
| 02/06 | 800 | 828 | 775 | 812 | -8.97% | 119,200 | 95億40万 | -11.93% | 5.57 | 0.67 |
| 02/05 | 904 | 911 | 887 | 892 | -5.01% | 55,400 | 104億3640万 | -3.78% | 6.12 | 0.73 |
| 02/02 | 945 | 945 | 922 | 939 | -1.57% | 17,000 | 109億8630万 | +1.19% | 6.44 | 0.77 |
| 02/01 | 945 | 954 | 937 | 954 | +2.25% | 16,600 | 111億6180万 | +2.91% | 6.55 | 0.78 |
| 01/31 | 929 | 946 | 924 | 933 | -0.32% | 15,500 | 109億1610万 | +0.86% | 6.4 | 0.77 |
| 01/30 | 955 | 967 | 931 | 936 | -1.99% | 36,100 | 109億5120万 | +1.41% | 6.42 | 0.77 |
| 01/29 | 928 | 966 | 928 | 955 | +4.26% | 50,900 | 111億7350万 | +3.58% | 6.55 | 0.78 |
| 01/26 | 920 | 927 | 915 | 916 | -0.43% | 14,700 | 107億1720万 | -0.54% | 6.28 | 0.75 |
| 01/25 | 918 | 922 | 911 | 920 | 0% | 12,600 | 107億6400万 | -0.11% | 6.31 | 0.75 |
| 01/24 | 934 | 934 | 920 | 920 | -1.5% | 13,800 | 107億6400万 | -0.22% | 6.31 | 0.75 |
| 01/23 | 933 | 940 | 927 | 934 | +1.74% | 33,800 | 109億2780万 | +1.08% | 6.41 | 0.77 |
| 01/22 | 910 | 919 | 904 | 918 | +0.77% | 20,000 | 107億4060万 | -0.86% | 6.3 | 0.75 |
| 01/19 | 903 | 919 | 903 | 911 | +0.55% | 24,300 | 106億5870万 | -1.83% | 6.25 | 0.75 |
| 01/18 | 938 | 944 | 905 | 906 | -2.05% | 35,500 | 106億20万 | -2.69% | 6.22 | 0.74 |
| 01/17 | 947 | 947 | 918 | 925 | -2.63% | 29,600 | 108億2250万 | -1.07% | 6.35 | 0.76 |
| 01/16 | 970 | 980 | 940 | 950 | -1.25% | 27,100 | 111億1500万 | +1.28% | 6.52 | 0.78 |
| 01/15 | 972 | 976 | 961 | 962 | +0.31% | 23,200 | 112億5540万 | +2.67% | 6.6 | 0.79 |
| 01/12 | 945 | 969 | 945 | 959 | +2.13% | 43,100 | 112億2030万 | +2.24% | 6.58 | 0.79 |
| 01/11 | 925 | 942 | 920 | 939 | +2.4% | 36,900 | 109億8630万 | 0% | 6.44 | 0.77 |
| 01/10 | 907 | 925 | 907 | 917 | +0.99% | 21,400 | 107億2890万 | -2.55% | 6.29 | 0.75 |
| 01/09 | 910 | 913 | 900 | 908 | +0.22% | 25,100 | 106億2360万 | -3.81% | 6.23 | 0.74 |
| 01/05 | 908 | 912 | 901 | 906 | -0.22% | 16,000 | 106億20万 | -4.63% | 6.22 | 0.74 |
| 01/04 | 917 | 920 | 902 | 908 | -0.98% | 28,500 | 106億2360万 | -4.82% | 6.23 | 0.74 |
| 2017 |
| 12/29 | 916 | 929 | 916 | 917 | +0.22% | 22,100 | 107億2890万 | -4.48% | 6.29 | 0.75 |
| 12/28 | 924 | 938 | 909 | 915 | -1.19% | 35,000 | 107億550万 | -5.38% | 6.28 | 0.75 |
| 12/27 | 925 | 930 | 918 | 926 | +0.65% | 9,200 | 108億3420万 | -4.44% | 6.35 | 0.76 |
| 12/26 | 922 | 922 | 913 | 920 | -0.22% | 13,100 | 107億6400万 | -4.96% | 6.31 | 0.75 |
| 12/25 | 893 | 933 | 890 | 922 | +3.48% | 48,100 | 107億8740万 | -4.65% | 6.33 | 0.76 |
| 12/22 | 889 | 900 | 882 | 891 | -1% | 34,300 | 104億2470万 | -7.76% | 6.11 | 0.73 |
| 12/21 | 911 | 917 | 892 | 900 | -1.53% | 20,700 | 105億3000万 | -6.74% | 6.17 | 0.74 |
| 12/20 | 916 | 925 | 913 | 914 | -1.08% | 9,700 | 106億9380万 | -5.19% | 6.27 | 0.75 |
| 12/19 | 912 | 929 | 910 | 924 | +1.09% | 18,100 | 108億1080万 | -3.85% | 6.34 | 0.76 |
| 12/18 | 942 | 942 | 909 | 914 | -2.97% | 36,300 | 106億9380万 | -4.69% | 6.27 | 0.75 |
| 12/15 | 966 | 966 | 926 | 942 | -3.68% | 50,100 | 110億2140万 | -1.26% | 6.46 | 0.77 |
| 12/14 | 958 | 985 | 958 | 978 | +1.24% | 29,400 | 114億4260万 | +3.16% | 6.71 | 0.8 |
| 12/13 | 988 | 988 | 965 | 966 | -2.23% | 17,400 | 113億220万 | +2.77% | 6.63 | 0.79 |
| 12/12 | 986 | 998 | 982 | 988 | +0.2% | 20,100 | 115億5960万 | +5.89% | 6.78 | 0.81 |
| 12/11 | 995 | 1,000 | 971 | 986 | -2.18% | 43,700 | 115億3620万 | +6.83% | 6.76 | 0.81 |
| 12/08 | 984 | 1,008 | 976 | 1,008 | +2.54% | 43,700 | 117億9360万 | +10.28% | 6.92 | 0.83 |
| 12/07 | 946 | 990 | 946 | 983 | +4.46% | 39,800 | 115億110万 | +8.62% | 6.74 | 0.81 |
| 12/06 | 964 | 974 | 940 | 941 | -3.88% | 26,000 | 110億970万 | +5.02% | 6.46 | 0.77 |
| 12/05 | 988 | 988 | 954 | 979 | -1.51% | 40,500 | 114億5430万 | +10.12% | 6.72 | 0.8 |
| 12/04 | 990 | 1,014 | 987 | 994 | +0.71% | 24,500 | 116億2980万 | +12.83% | 6.82 | 0.82 |
| 12/01 | 981 | 1,009 | 980 | 987 | +0.61% | 57,400 | 115億4790万 | +13.19% | 6.77 | 0.81 |
| 11/30 | 1,041 | 1,041 | 969 | 981 | -7.19% | 130,500 | 114億7770万 | +13.54% | 6.73 | 0.8 |
| 11/29 | 1,044 | 1,064 | 1,035 | 1,057 | +4.24% | 58,900 | 123億6690万 | +23.63% | 7.25 | 0.87 |
| 11/28 | 1,034 | 1,047 | 1,010 | 1,014 | -3.15% | 61,400 | 118億6380万 | +20.28% | 6.96 | 0.83 |
| 11/27 | 1,110 | 1,110 | 1,008 | 1,047 | -4.12% | 137,200 | 122億4990万 | +25.69% | 7.18 | 0.86 |
| 11/24 | 994 | 1,128 | 990 | 1,092 | +11.54% | 387,800 | 127億7640万 | +33.01% | 7.49 | 0.9 |
| 11/22 | 950 | 1,018 | 944 | 979 | +10% | 298,300 | 114億5430万 | +21.16% | 6.72 | 0.8 |
| 11/21 | 896 | 908 | 889 | 890 | -0.78% | 12,100 | 104億1300万 | +11.39% | 6.11 | 0.73 |
| 11/20 | 906 | 920 | 890 | 897 | +0.9% | 30,900 | 104億9490万 | +12.83% | 6.15 | 0.74 |
| 11/17 | 876 | 892 | 874 | 889 | +1.72% | 23,600 | 104億130万 | +12.53% | 6.1 | 0.73 |
| 11/16 | 860 | 874 | 841 | 874 | +1.04% | 26,400 | 102億2580万 | +11.2% | 6 | 0.72 |
| 11/15 | 870 | 889 | 865 | 865 | +0.58% | 39,900 | 101億2050万 | +10.76% | 5.93 | 0.71 |
| 11/14 | 864 | 864 | 834 | 860 | -1.49% | 33,000 | 100億6200万 | +10.82% | 5.9 | 0.71 |
| 11/13 | 825 | 926 | 819 | 873 | +12.36% | 214,500 | 102億1410万 | +13.23% | 5.99 | 0.72 |
| 11/10 | 769 | 788 | 765 | 777 | -0.89% | 10,000 | 90億9090万 | +1.7% | 5.33 | 0.64 |
| 11/09 | 789 | 790 | 780 | 784 | -0.63% | 17,600 | 91億7280万 | +3.02% | 5.38 | 0.64 |
| 11/08 | 780 | 789 | 769 | 789 | +1.15% | 19,100 | 92億3130万 | +4.09% | 5.41 | 0.65 |
| 11/07 | 753 | 780 | 753 | 780 | +3.59% | 21,800 | 91億2600万 | +3.31% | 5.35 | 0.64 |
| 11/06 | 761 | 764 | 751 | 753 | -0.79% | 6,600 | 88億1010万 | +0.27% | 5.17 | 0.62 |
| 11/02 | 762 | 766 | 758 | 759 | -1.3% | 6,000 | 88億8030万 | +1.34% | 5.21 | 0.62 |
| 11/01 | 768 | 770 | 765 | 769 | -0.13% | 3,800 | 89億9730万 | +2.95% | 5.28 | 0.63 |
