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 | 835 | 835 | 824 | 824 | -0.6% | 3,800 | 188億6020万 | -2.49% | 7.78 | 0.49 |
| 03/29 | 834 | 835 | 820 | 829 | -0.72% | 6,100 | 189億7465万 | -1.89% | 7.83 | 0.5 |
| 03/28 | 840 | 841 | 825 | 835 | -2.22% | 15,800 | 191億1198万 | -1.18% | 7.88 | 0.5 |
| 03/27 | 850 | 854 | 850 | 854 | +2.15% | 26,800 | 195億4686万 | +0.95% | 8.06 | 0.51 |
| 03/26 | 836 | 837 | 830 | 836 | -0.24% | 18,700 | 191億3487万 | -1.07% | 7.89 | 0.5 |
| 03/23 | 839 | 842 | 834 | 838 | -0.71% | 11,900 | 191億8065万 | -0.83% | 7.91 | 0.5 |
| 03/22 | 842 | 847 | 842 | 844 | +0.24% | 8,600 | 193億1798万 | -0.12% | 7.97 | 0.51 |
| 03/20 | 843 | 844 | 841 | 842 | 0% | 4,500 | 192億7220万 | -0.12% | 7.95 | 0.5 |
| 03/19 | 850 | 850 | 842 | 842 | -0.36% | 10,100 | 192億7220万 | 0% | 7.95 | 0.5 |
| 03/16 | 852 | 852 | 843 | 845 | 0% | 7,400 | 193億4087万 | +0.6% | 7.98 | 0.51 |
| 03/15 | 851 | 852 | 836 | 845 | -0.94% | 21,800 | 193億4087万 | +0.72% | 7.98 | 0.51 |
| 03/14 | 852 | 853 | 850 | 853 | +0.35% | 2,000 | 195億2397万 | +1.67% | 8.05 | 0.51 |
| 03/13 | 851 | 852 | 850 | 850 | -0.12% | 4,800 | 194億5531万 | +1.55% | 8.03 | 0.51 |
| 03/12 | 850 | 851 | 849 | 851 | +0.24% | 6,600 | 194億7820万 | +1.67% | 8.03 | 0.51 |
| 03/09 | 850 | 852 | 840 | 849 | -0.24% | 13,800 | 194億3242万 | +1.43% | 8.02 | 0.51 |
| 03/08 | 853 | 853 | 848 | 851 | 0% | 3,300 | 194億7820万 | +1.55% | 8.03 | 0.51 |
| 03/07 | 850 | 851 | 848 | 851 | +0.47% | 4,200 | 194億7820万 | +1.55% | 8.03 | 0.51 |
| 03/06 | 849 | 850 | 845 | 847 | +0.95% | 2,500 | 193億8664万 | +1.07% | 8 | 0.51 |
| 03/05 | 842 | 857 | 838 | 839 | -0.24% | 7,200 | 192億353万 | +0.12% | 7.92 | 0.5 |
| 03/02 | 848 | 848 | 839 | 841 | -1.75% | 8,400 | 192億4931万 | +0.24% | 7.94 | 0.5 |
| 03/01 | 854 | 856 | 846 | 856 | +0.23% | 11,900 | 195億9264万 | +2.03% | 8.08 | 0.51 |
| 02/28 | 850 | 855 | 850 | 854 | +0.47% | 2,800 | 195億4686万 | +1.79% | 8.06 | 0.51 |
| 02/27 | 853 | 856 | 850 | 850 | -0.35% | 8,500 | 194億5531万 | +1.31% | 8.03 | 0.51 |
| 02/26 | 842 | 856 | 842 | 853 | +1.31% | 6,300 | 195億2397万 | +1.67% | 8.05 | 0.51 |
| 02/23 | 841 | 844 | 839 | 842 | +2.43% | 8,800 | 192億7220万 | +0.36% | 7.95 | 0.5 |
| 02/22 | 847 | 847 | 805 | 822 | -2.49% | 22,800 | 188億1443万 | -2.14% | 7.76 | 0.49 |
| 02/21 | 841 | 844 | 841 | 843 | +0.24% | 1,100 | 192億9509万 | +0.12% | 7.96 | 0.5 |
| 02/20 | 843 | 844 | 841 | 841 | -0.24% | 3,800 | 192億4931万 | -0.24% | 7.94 | 0.5 |
| 02/19 | 844 | 846 | 832 | 843 | +1.32% | 11,500 | 192億9509万 | -0.12% | 7.96 | 0.5 |
| 02/16 | 837 | 838 | 831 | 832 | +0.36% | 12,400 | 190億4331万 | -1.54% | 7.86 | 0.5 |
| 02/15 | 818 | 829 | 815 | 829 | +2.6% | 8,800 | 189億7465万 | -2.01% | 7.83 | 0.5 |
| 02/14 | 814 | 817 | 802 | 808 | -0.37% | 16,600 | 184億9399万 | -4.6% | 7.63 | 0.48 |
| 02/13 | 810 | 816 | 810 | 811 | +1% | 8,700 | 185億6265万 | -4.48% | 7.66 | 0.49 |
| 02/09 | 810 | 815 | 798 | 803 | -2.43% | 25,100 | 183億7954万 | -5.53% | 7.58 | 0.48 |
| 02/08 | 824 | 829 | 820 | 823 | 0% | 4,900 | 188億3732万 | -3.4% | 7.77 | 0.49 |
| 02/07 | 829 | 829 | 821 | 823 | +0.98% | 7,800 | 188億3732万 | -3.52% | 7.77 | 0.49 |
| 02/06 | 830 | 830 | 802 | 815 | -4.12% | 24,100 | 186億5421万 | -4.57% | 7.69 | 0.49 |
| 02/05 | 851 | 856 | 847 | 850 | -0.82% | 22,600 | 194億5531万 | -0.58% | 8.03 | 0.51 |
| 02/02 | 857 | 860 | 855 | 857 | +0.23% | 7,100 | 196億1553万 | +0.35% | 8.09 | 0.51 |
| 02/01 | 854 | 856 | 853 | 855 | +0.23% | 4,900 | 195億6975万 | +0.23% | 8.07 | 0.51 |
| 01/31 | 850 | 854 | 850 | 853 | +0.12% | 7,900 | 195億2397万 | +0.12% | 8.05 | 0.51 |
| 01/30 | 855 | 856 | 850 | 852 | -0.35% | 9,700 | 195億109万 | +0.12% | 8.04 | 0.51 |
| 01/29 | 852 | 858 | 852 | 855 | +0.35% | 7,100 | 195億6975万 | +0.71% | 8.07 | 0.51 |
| 01/26 | 850 | 855 | 850 | 852 | +0.24% | 3,100 | 195億109万 | +0.47% | 8.04 | 0.51 |
| 01/25 | 850 | 853 | 848 | 850 | -0.12% | 7,700 | 194億5531万 | +0.35% | 8.03 | 0.51 |
| 01/24 | 860 | 860 | 848 | 851 | -0.58% | 37,100 | 194億7820万 | +0.59% | 8.03 | 0.51 |
| 01/23 | 858 | 860 | 838 | 856 | -0.23% | 20,500 | 195億9264万 | +1.42% | 8.08 | 0.51 |
| 01/22 | 860 | 862 | 858 | 858 | -0.46% | 7,400 | 196億3842万 | +1.78% | 8.1 | 0.51 |
| 01/19 | 860 | 863 | 859 | 862 | +0.35% | 4,200 | 197億2997万 | +2.5% | 8.14 | 0.52 |
| 01/18 | 866 | 868 | 859 | 859 | 0% | 4,800 | 196億6131万 | +2.26% | 8.11 | 0.51 |
| 01/17 | 866 | 866 | 858 | 859 | -1.26% | 15,900 | 196億6131万 | +2.51% | 8.11 | 0.51 |
| 01/16 | 873 | 874 | 865 | 870 | +0.23% | 15,500 | 199億1308万 | +4.07% | 8.21 | 0.52 |
| 01/15 | 871 | 871 | 865 | 868 | +0.35% | 11,200 | 198億6730万 | +4.08% | 8.2 | 0.52 |
| 01/12 | 861 | 868 | 861 | 865 | +0.82% | 6,700 | 197億9864万 | +3.97% | 8.17 | 0.52 |
| 01/11 | 855 | 860 | 854 | 858 | 0% | 3,900 | 196億3842万 | +3.37% | 8.1 | 0.51 |
| 01/10 | 855 | 860 | 855 | 858 | +0.59% | 4,400 | 196億3842万 | +3.62% | 8.1 | 0.51 |
| 01/09 | 854 | 855 | 852 | 853 | +0.24% | 6,000 | 195億2397万 | +3.27% | 8.05 | 0.51 |
| 01/05 | 854 | 854 | 848 | 851 | +0.12% | 5,500 | 194億7820万 | +3.15% | 8.03 | 0.51 |
| 01/04 | 856 | 856 | 849 | 850 | +1.07% | 11,400 | 194億5531万 | +3.28% | 8.03 | 0.51 |
| 2017 |
| 12/29 | 850 | 850 | 841 | 841 | -0.83% | 8,000 | 192億4931万 | +2.31% | 7.94 | 0.5 |
| 12/28 | 853 | 853 | 846 | 848 | +0.47% | 14,200 | 194億953万 | +3.41% | 8.01 | 0.51 |
| 12/27 | 837 | 844 | 836 | 844 | +1.2% | 17,500 | 193億1798万 | +3.05% | 7.97 | 0.51 |
| 12/26 | 834 | 835 | 826 | 834 | +0.97% | 20,000 | 190億8909万 | +2.08% | 7.87 | 0.5 |
| 12/25 | 824 | 826 | 822 | 826 | +0.24% | 17,300 | 189億598万 | +1.23% | 7.8 | 0.49 |
| 12/22 | 822 | 824 | 820 | 824 | +0.24% | 6,700 | 188億6020万 | +1.1% | 7.78 | 0.49 |
| 12/21 | 823 | 823 | 819 | 822 | -0.12% | 5,000 | 188億1443万 | +0.86% | 7.76 | 0.49 |
| 12/20 | 820 | 823 | 818 | 823 | +0.49% | 16,100 | 188億3732万 | +1.11% | 7.77 | 0.49 |
| 12/19 | 816 | 820 | 816 | 819 | -0.36% | 7,700 | 187億4576万 | +0.61% | 7.73 | 0.49 |
| 12/18 | 823 | 823 | 817 | 822 | +0.24% | 6,000 | 188億1443万 | +1.11% | 7.76 | 0.49 |
| 12/15 | 819 | 820 | 814 | 820 | 0% | 7,100 | 187億6865万 | +0.86% | 7.74 | 0.49 |
| 12/14 | 819 | 821 | 816 | 820 | +0.86% | 4,900 | 187億6865万 | +0.99% | 7.74 | 0.49 |
| 12/13 | 823 | 823 | 810 | 813 | -1.22% | 10,400 | 186億843万 | +0.12% | 7.68 | 0.49 |
| 12/12 | 820 | 824 | 820 | 823 | +0.24% | 4,400 | 188億3732万 | +1.35% | 7.77 | 0.49 |
| 12/11 | 818 | 825 | 818 | 821 | +0.37% | 4,600 | 187億9154万 | +1.11% | 7.75 | 0.49 |
| 12/08 | 817 | 820 | 817 | 818 | +0.12% | 6,800 | 187億2287万 | +0.74% | 7.72 | 0.49 |
| 12/07 | 817 | 818 | 814 | 817 | -0.37% | 7,600 | 186億9998万 | +0.62% | 7.71 | 0.49 |
| 12/06 | 813 | 823 | 813 | 820 | +0.12% | 12,700 | 187億6865万 | +1.11% | 7.74 | 0.49 |
| 12/05 | 810 | 819 | 807 | 819 | +0.86% | 31,600 | 187億4576万 | +0.99% | 7.73 | 0.49 |
| 12/04 | 815 | 815 | 809 | 812 | 0% | 13,900 | 185億8554万 | +0.12% | 7.67 | 0.49 |
| 12/01 | 812 | 813 | 810 | 812 | +0.25% | 7,900 | 185億8554万 | +0.12% | 7.67 | 0.49 |
| 11/30 | 812 | 812 | 808 | 810 | -0.12% | 5,000 | 185億3976万 | -0.25% | 7.65 | 0.49 |
| 11/29 | 812 | 812 | 810 | 811 | +0.25% | 1,600 | 185億6265万 | -0.12% | 7.66 | 0.49 |
| 11/28 | 810 | 810 | 806 | 809 | -0.12% | 3,800 | 185億1688万 | -0.37% | 7.64 | 0.48 |
| 11/27 | 810 | 812 | 810 | 810 | 0% | 2,100 | 185億3976万 | -0.25% | 7.65 | 0.49 |
| 11/24 | 810 | 810 | 808 | 810 | +0.12% | 6,000 | 185億3976万 | -0.25% | 7.65 | 0.49 |
| 11/22 | 810 | 810 | 807 | 809 | +0.12% | 4,900 | 185億1688万 | -0.37% | 7.64 | 0.48 |
| 11/21 | 809 | 811 | 808 | 808 | 0% | 6,500 | 184億9399万 | -0.49% | 7.63 | 0.48 |
| 11/20 | 806 | 815 | 806 | 808 | +0.37% | 3,000 | 184億9399万 | -0.49% | 7.63 | 0.48 |
| 11/17 | 808 | 808 | 805 | 805 | 0% | 7,900 | 184億2532万 | -0.86% | 7.6 | 0.48 |
| 11/16 | 804 | 807 | 801 | 805 | +0.12% | 11,000 | 184億2532万 | -0.74% | 7.6 | 0.48 |
| 11/15 | 814 | 816 | 799 | 804 | -1.11% | 18,700 | 184億243万 | -0.86% | 7.59 | 0.48 |
| 11/14 | 809 | 814 | 806 | 813 | +0.37% | 11,900 | 186億843万 | +0.25% | 7.68 | 0.49 |
| 11/13 | 809 | 814 | 809 | 810 | +0.12% | 5,000 | 185億3976万 | -0.12% | 7.65 | 0.49 |
| 11/10 | 808 | 810 | 805 | 809 | +0.12% | 5,600 | 185億1688万 | -0.12% | 7.64 | 0.48 |
| 11/09 | 810 | 814 | 808 | 808 | -0.37% | 12,300 | 184億9399万 | -0.25% | 7.63 | 0.48 |
| 11/08 | 815 | 818 | 800 | 811 | -0.49% | 43,800 | 185億6265万 | +0.12% | 7.66 | 0.49 |
| 11/07 | 815 | 819 | 814 | 815 | -0.24% | 6,000 | 186億5421万 | +0.74% | 7.69 | 0.49 |
| 11/06 | 820 | 823 | 817 | 817 | -0.12% | 5,300 | 186億9998万 | +0.99% | 7.71 | 0.49 |
| 11/02 | 820 | 824 | 815 | 818 | -0.24% | 12,700 | 187億2287万 | +1.24% | 7.72 | 0.49 |
| 11/01 | 812 | 820 | 812 | 820 | +1.11% | 11,200 | 187億6865万 | +1.61% | 7.74 | 0.49 |
