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 | 538 | 541 | 533 | 538 | +0.37% | 87,600 | 219億3051万 | -5.61% | 7.29 | 0.73 |
| 03/29 | 544 | 549 | 531 | 536 | -0.56% | 89,300 | 218億4899万 | -6.13% | 7.26 | 0.72 |
| 03/28 | 533 | 540 | 532 | 539 | -1.64% | 103,800 | 219億7128万 | -5.93% | 7.31 | 0.73 |
| 03/27 | 539 | 549 | 539 | 548 | +2.62% | 128,900 | 223億3814万 | -4.7% | 7.43 | 0.74 |
| 03/26 | 526 | 534 | 520 | 534 | -0.37% | 136,900 | 217億6746万 | -7.29% | 7.24 | 0.72 |
| 03/23 | 545 | 549 | 534 | 536 | -4.29% | 190,200 | 218億4899万 | -7.11% | 7.26 | 0.72 |
| 03/22 | 556 | 562 | 552 | 560 | +0.18% | 123,600 | 228億2730万 | -2.95% | 7.59 | 0.76 |
| 03/20 | 555 | 563 | 551 | 559 | -0.71% | 94,800 | 227億8654万 | -3.45% | 7.58 | 0.75 |
| 03/19 | 564 | 573 | 559 | 563 | -0.53% | 136,400 | 229億4959万 | -2.6% | 7.63 | 0.76 |
| 03/16 | 566 | 571 | 564 | 566 | -0.18% | 93,800 | 230億7188万 | -2.08% | 7.67 | 0.76 |
| 03/15 | 571 | 573 | 560 | 567 | -1.05% | 104,000 | 231億1264万 | -1.9% | 7.68 | 0.76 |
| 03/14 | 577 | 578 | 570 | 573 | -1.04% | 114,400 | 233億5722万 | -0.69% | 7.77 | 0.77 |
| 03/13 | 570 | 579 | 570 | 579 | +0.7% | 101,900 | 236億180万 | +0.52% | 7.85 | 0.78 |
| 03/12 | 575 | 583 | 569 | 575 | +1.95% | 153,500 | 234億3875万 | -0.35% | 7.79 | 0.78 |
| 03/09 | 567 | 572 | 559 | 564 | +0.36% | 125,500 | 229億9035万 | -2.42% | 7.64 | 0.76 |
| 03/08 | 568 | 568 | 559 | 562 | -0.71% | 106,600 | 229億883万 | -3.1% | 7.62 | 0.76 |
| 03/07 | 560 | 574 | 558 | 566 | +0.53% | 114,300 | 230億7188万 | -2.75% | 7.67 | 0.76 |
| 03/06 | 570 | 579 | 560 | 563 | +0.54% | 147,000 | 229億4959万 | -3.6% | 7.63 | 0.76 |
| 03/05 | 582 | 587 | 560 | 560 | -5.08% | 211,400 | 228億2730万 | -4.6% | 7.59 | 0.76 |
| 03/02 | 580 | 595 | 580 | 590 | -1.01% | 185,000 | 240億5019万 | +0.17% | 8 | 0.8 |
| 03/01 | 619 | 619 | 595 | 596 | -3.87% | 259,600 | 242億9477万 | +1.02% | 8.08 | 0.8 |
| 02/28 | 624 | 630 | 620 | 620 | 0% | 251,000 | 252億7308万 | +4.91% | 8.4 | 0.84 |
| 02/27 | 620 | 625 | 611 | 620 | +0.81% | 212,200 | 252億7308万 | +4.91% | 8.4 | 0.84 |
| 02/26 | 623 | 628 | 604 | 615 | +0.65% | 266,800 | 250億6927万 | +4.24% | 8.34 | 0.83 |
| 02/23 | 588 | 614 | 587 | 611 | +4.98% | 342,700 | 249億622万 | +3.56% | 8.28 | 0.82 |
| 02/22 | 577 | 588 | 575 | 582 | +0.34% | 118,600 | 237億2409万 | -1.19% | 7.89 | 0.78 |
| 02/21 | 578 | 592 | 572 | 580 | -0.34% | 126,900 | 236億4256万 | -1.69% | 7.86 | 0.78 |
| 02/20 | 586 | 587 | 568 | 582 | -0.68% | 146,100 | 237億2409万 | -1.69% | 7.89 | 0.78 |
| 02/19 | 550 | 587 | 550 | 586 | +7.92% | 260,800 | 238億8714万 | -1.18% | 7.94 | 0.79 |
| 02/16 | 548 | 555 | 536 | 543 | -1.81% | 466,500 | 221億3433万 | -8.59% | 7.36 | 0.73 |
| 02/15 | 585 | 585 | 546 | 553 | -5.95% | 541,100 | 225億4196万 | -7.53% | 7.49 | 0.75 |
| 02/14 | 550 | 597 | 550 | 588 | +8.09% | 639,800 | 239億6867万 | -2.16% | 7.97 | 0.79 |
| 02/13 | 571 | 597 | 544 | 544 | -3.03% | 761,500 | 221億7509万 | -9.93% | 7.37 | 0.73 |
| 02/09 | 536 | 562 | 534 | 561 | 0% | 301,000 | 228億6806万 | -7.88% | 7.6 | 0.76 |
| 02/08 | 557 | 567 | 550 | 561 | +1.08% | 209,200 | 228億6806万 | -8.48% | 7.6 | 0.76 |
| 02/07 | 558 | 580 | 553 | 555 | +1.28% | 171,000 | 226億2349万 | -10.05% | 7.52 | 0.75 |
| 02/06 | 566 | 571 | 524 | 548 | -8.05% | 422,400 | 223億3814万 | -11.9% | 7.43 | 0.74 |
| 02/05 | 602 | 607 | 590 | 596 | -2.61% | 224,200 | 242億9477万 | -4.79% | 8.08 | 0.8 |
| 02/02 | 619 | 620 | 607 | 612 | -0.65% | 116,600 | 249億4698万 | -2.55% | 8.29 | 0.83 |
| 02/01 | 611 | 617 | 604 | 616 | +1.15% | 155,700 | 251億1003万 | -2.22% | 8.35 | 0.83 |
| 01/31 | 609 | 615 | 607 | 609 | -0.81% | 141,500 | 248億2469万 | -3.64% | 8.25 | 0.82 |
| 01/30 | 629 | 629 | 605 | 614 | -1.6% | 200,800 | 250億2851万 | -3.31% | 8.32 | 0.83 |
| 01/29 | 628 | 632 | 622 | 624 | +0.48% | 116,700 | 254億3614万 | -2.04% | 8.46 | 0.84 |
| 01/26 | 615 | 624 | 613 | 621 | +1.47% | 134,500 | 253億1385万 | -2.66% | 8.42 | 0.84 |
| 01/25 | 611 | 614 | 605 | 612 | -0.49% | 127,900 | 249億4698万 | -4.38% | 8.29 | 0.83 |
| 01/24 | 626 | 628 | 611 | 615 | -1.76% | 194,600 | 250億6927万 | -4.5% | 8.34 | 0.83 |
| 01/23 | 612 | 627 | 610 | 626 | +3.13% | 215,100 | 255億1766万 | -3.25% | 8.48 | 0.84 |
| 01/22 | 604 | 614 | 599 | 607 | +0.5% | 183,400 | 247億4316万 | -6.33% | 8.23 | 0.82 |
| 01/19 | 594 | 609 | 594 | 604 | +1.51% | 167,700 | 246億2087万 | -7.22% | 8.19 | 0.81 |
| 01/18 | 611 | 612 | 595 | 595 | -1% | 297,900 | 242億5401万 | -8.88% | 8.06 | 0.8 |
| 01/17 | 615 | 617 | 601 | 601 | -2.91% | 338,000 | 244億9859万 | -8.52% | 8.15 | 0.81 |
| 01/16 | 615 | 621 | 612 | 619 | +0.81% | 233,400 | 252億3232万 | -6.35% | 8.39 | 0.83 |
| 01/15 | 625 | 633 | 613 | 614 | -1.6% | 334,300 | 250億2851万 | -7.39% | 8.32 | 0.83 |
| 01/12 | 643 | 645 | 623 | 624 | -2.65% | 296,200 | 254億3614万 | -6.17% | 8.46 | 0.84 |
| 01/11 | 625 | 650 | 624 | 641 | +1.75% | 297,200 | 261億2911万 | -3.46% | 8.69 | 0.86 |
| 01/10 | 655 | 656 | 626 | 630 | -3.67% | 477,300 | 256億8071万 | -4.98% | 8.54 | 0.85 |
| 01/09 | 675 | 678 | 654 | 654 | -2.68% | 319,100 | 266億5903万 | -1.21% | 8.86 | 0.88 |
| 01/05 | 666 | 674 | 664 | 672 | +0.9% | 230,700 | 273億9276万 | +2.13% | 9.11 | 0.91 |
| 01/04 | 672 | 673 | 658 | 666 | +0.6% | 187,000 | 271億4818万 | +1.83% | 9.03 | 0.9 |
| 2017 |
| 12/29 | 662 | 667 | 657 | 662 | +0.3% | 109,500 | 269億8513万 | +2.16% | 8.97 | 0.89 |
| 12/28 | 664 | 670 | 657 | 660 | -0.15% | 138,200 | 269億361万 | +2.8% | 8.95 | 0.89 |
| 12/27 | 652 | 676 | 652 | 661 | +1.23% | 219,500 | 269億4437万 | +3.77% | 8.96 | 0.89 |
| 12/26 | 655 | 659 | 649 | 653 | -0.76% | 129,000 | 266億1826万 | +3.32% | 8.85 | 0.88 |
| 12/25 | 660 | 662 | 647 | 658 | -0.15% | 162,200 | 268億2208万 | +4.94% | 8.92 | 0.89 |
| 12/22 | 672 | 672 | 658 | 659 | -2.08% | 196,600 | 268億6284万 | +6.12% | 8.93 | 0.89 |
| 12/21 | 665 | 676 | 655 | 673 | +1.2% | 188,600 | 274億3352万 | +9.25% | 9.12 | 0.91 |
| 12/20 | 647 | 674 | 647 | 665 | +2.78% | 355,800 | 271億742万 | +9.02% | 9.01 | 0.9 |
| 12/19 | 693 | 694 | 639 | 647 | -6.5% | 1,028,900 | 263億7369万 | +6.94% | 8.77 | 0.87 |
| 12/18 | 720 | 731 | 687 | 692 | -2.26% | 525,800 | 282億802万 | +15.53% | 9.38 | 0.93 |
| 12/15 | 688 | 713 | 680 | 708 | +4.27% | 793,000 | 288億6023万 | +19.59% | 9.6 | 0.95 |
| 12/14 | 669 | 681 | 666 | 679 | +2.11% | 230,900 | 276億7810万 | +16.47% | 9.2 | 0.92 |
| 12/13 | 666 | 689 | 660 | 665 | -0.75% | 488,000 | 271億742万 | +15.25% | 9.01 | 0.9 |
| 12/12 | 667 | 680 | 659 | 670 | +0.15% | 460,700 | 273億1124万 | +17.54% | 9.08 | 0.9 |
| 12/11 | 699 | 700 | 665 | 669 | -3.46% | 529,700 | 272億7047万 | +19.04% | 9.07 | 0.9 |
| 12/08 | 700 | 707 | 652 | 693 | -0.29% | 1,208,100 | 282億4879万 | +25.09% | 9.39 | 0.93 |
| 12/07 | 664 | 696 | 662 | 695 | +4.98% | 801,400 | 283億3031万 | +27.29% | 9.42 | 0.94 |
| 12/06 | 676 | 677 | 651 | 662 | +0.91% | 1,151,900 | 269億8513万 | +23.28% | 8.97 | 0.89 |
| 12/05 | 615 | 659 | 611 | 656 | +7.54% | 1,263,400 | 267億4055万 | +24.01% | 8.89 | 0.88 |
| 12/04 | 614 | 627 | 602 | 610 | -0.97% | 435,400 | 248億6545万 | +17.08% | 8.27 | 0.82 |
| 12/01 | 607 | 625 | 605 | 616 | +1.32% | 730,500 | 251億1003万 | +19.84% | 8.35 | 0.83 |
| 11/30 | 569 | 610 | 560 | 608 | +8.19% | 1,019,800 | 247億8393万 | +19.92% | 8.24 | 0.82 |
| 11/29 | 563 | 571 | 549 | 562 | +1.63% | 416,400 | 229億883万 | +12.18% | 7.62 | 0.76 |
| 11/28 | 554 | 574 | 536 | 553 | +5.13% | 977,500 | 225億4196万 | +11.27% | 7.49 | 0.75 |
| 11/27 | 522 | 529 | 518 | 526 | +0.77% | 116,400 | 214億4136万 | +6.91% | 7.13 | 0.71 |
| 11/24 | 531 | 531 | 522 | 522 | -1.51% | 82,200 | 212億7831万 | +6.97% | 7.07 | 0.7 |
| 11/22 | 526 | 534 | 525 | 530 | +0.76% | 117,900 | 216億441万 | +9.5% | 7.18 | 0.71 |
| 11/21 | 538 | 540 | 526 | 526 | -1.13% | 149,300 | 214億4136万 | +9.36% | 7.13 | 0.71 |
| 11/20 | 522 | 533 | 519 | 532 | +2.7% | 185,800 | 216億8594万 | +11.53% | 7.21 | 0.72 |
| 11/17 | 532 | 535 | 514 | 518 | -1.15% | 176,200 | 211億1525万 | +9.75% | 7.02 | 0.7 |
| 11/16 | 514 | 532 | 505 | 524 | +0.77% | 231,300 | 213億5983万 | +11.73% | 7.1 | 0.71 |
| 11/15 | 532 | 548 | 518 | 520 | -2.07% | 464,300 | 211億9678万 | +11.83% | 7.05 | 0.7 |
| 11/14 | 518 | 545 | 503 | 531 | +2.12% | 525,200 | 216億4517万 | +15.18% | 7.2 | 0.72 |
| 11/13 | 496 | 544 | 495 | 520 | +5.05% | 786,700 | 211億9678万 | +13.79% | 7.05 | 0.7 |
| 11/10 | 497 | 502 | 490 | 495 | -1.39% | 205,000 | 201億7770万 | +9.27% | 6.71 | 0.67 |
| 11/09 | 515 | 516 | 485 | 502 | -1.95% | 418,600 | 204億6304万 | +11.31% | 6.8 | 0.68 |
| 11/08 | 491 | 517 | 485 | 512 | +4.92% | 581,600 | 208億7067万 | +14.29% | 6.94 | 0.69 |
| 11/07 | 489 | 502 | 482 | 488 | +0.21% | 604,600 | 198億9236万 | +9.91% | 6.61 | 0.66 |
| 11/06 | 478 | 491 | 478 | 487 | +3.62% | 462,800 | 198億5160万 | +10.18% | 6.6 | 0.66 |
| 11/02 | 470 | 473 | 463 | 470 | -0.63% | 180,000 | 191億5863万 | +7.06% | 6.37 | 0.63 |
| 11/01 | 470 | 478 | 467 | 473 | +0.42% | 232,200 | 192億8092万 | +8.24% | 6.41 | 0.64 |
