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 | 731 | 737 | 731 | 734 | +0.27% | 5,700 | 53億17万 | +1.24% | 7.82 | 0.47 |
| 03/29 | 729 | 734 | 723 | 732 | +0.41% | 7,400 | 52億8573万 | +0.97% | 7.8 | 0.47 |
| 03/28 | 718 | 729 | 718 | 729 | +0.69% | 8,800 | 52億6407万 | +0.55% | 7.76 | 0.47 |
| 03/27 | 712 | 734 | 712 | 724 | +2.26% | 9,400 | 52億2796万 | -0.14% | 7.71 | 0.47 |
| 03/26 | 704 | 708 | 704 | 708 | -0.42% | 5,000 | 51億1243万 | -2.48% | 7.54 | 0.46 |
| 03/23 | 726 | 726 | 706 | 711 | -2.47% | 19,300 | 51億3409万 | -2.07% | 7.57 | 0.46 |
| 03/22 | 731 | 736 | 729 | 729 | -0.14% | 4,700 | 52億6407万 | +0.55% | 7.76 | 0.47 |
| 03/20 | 716 | 731 | 713 | 730 | +1.96% | 8,400 | 52億7129万 | +0.97% | 7.77 | 0.47 |
| 03/19 | 735 | 740 | 710 | 716 | -2.45% | 11,400 | 51億7020万 | -0.83% | 7.62 | 0.46 |
| 03/16 | 741 | 745 | 734 | 734 | -1.34% | 16,100 | 53億17万 | +1.8% | 7.82 | 0.47 |
| 03/15 | 740 | 769 | 730 | 744 | +1.22% | 65,700 | 53億7238万 | +3.19% | 7.92 | 0.48 |
| 03/14 | 735 | 743 | 726 | 735 | +0.14% | 15,500 | 53億739万 | +2.08% | 7.83 | 0.48 |
| 03/13 | 730 | 741 | 730 | 734 | +1.8% | 13,500 | 53億17万 | +1.8% | 7.82 | 0.47 |
| 03/12 | 715 | 723 | 715 | 721 | +0.28% | 3,200 | 52億630万 | -0.28% | 7.68 | 0.47 |
| 03/09 | 720 | 725 | 716 | 719 | +0.28% | 3,200 | 51億9186万 | -1.1% | 7.66 | 0.46 |
| 03/08 | 708 | 721 | 708 | 717 | +0.7% | 8,000 | 51億7742万 | -2.05% | 7.64 | 0.46 |
| 03/07 | 707 | 714 | 706 | 712 | +0.14% | 2,200 | 51億4131万 | -3.26% | 7.58 | 0.46 |
| 03/06 | 704 | 715 | 704 | 711 | +0.71% | 17,800 | 51億3409万 | -3.92% | 7.57 | 0.46 |
| 03/05 | 717 | 717 | 704 | 706 | -1.81% | 5,300 | 50億9799万 | -5.23% | 7.52 | 0.46 |
| 03/02 | 720 | 720 | 713 | 719 | -0.83% | 5,700 | 51億9186万 | -4.13% | 7.66 | 0.46 |
| 03/01 | 738 | 739 | 722 | 725 | -1.76% | 7,700 | 52億3518万 | -3.85% | 7.72 | 0.47 |
| 02/28 | 743 | 749 | 738 | 738 | -1.2% | 7,000 | 53億2906万 | -2.77% | 7.86 | 0.48 |
| 02/27 | 737 | 749 | 730 | 747 | +2.33% | 12,100 | 53億9404万 | -1.84% | 7.96 | 0.48 |
| 02/26 | 735 | 738 | 730 | 730 | +0.41% | 15,000 | 52億7129万 | -4.45% | 7.77 | 0.47 |
| 02/23 | 725 | 732 | 724 | 727 | +0.41% | 5,000 | 52億4963万 | -5.22% | 7.74 | 0.47 |
| 02/22 | 734 | 734 | 723 | 724 | -1.76% | 6,000 | 52億2796万 | -5.85% | 7.71 | 0.47 |
| 02/21 | 731 | 738 | 731 | 737 | +0.82% | 3,600 | 53億2184万 | -4.53% | 7.85 | 0.48 |
| 02/20 | 739 | 739 | 705 | 731 | -1.22% | 14,500 | 52億7851万 | -5.68% | 7.78 | 0.47 |
| 02/19 | 710 | 740 | 710 | 740 | +4.67% | 13,500 | 53億4350万 | -4.88% | 7.88 | 0.48 |
| 02/16 | 692 | 707 | 692 | 707 | +2.76% | 8,100 | 51億521万 | -9.36% | 7.53 | 0.46 |
| 02/15 | 681 | 688 | 678 | 688 | +1.18% | 17,700 | 49億6801万 | -12.24% | 7.33 | 0.44 |
| 02/14 | 709 | 709 | 676 | 680 | -3.55% | 48,900 | 49億1024万 | -13.71% | 7.24 | 0.44 |
| 02/13 | 707 | 710 | 705 | 705 | 0% | 15,200 | 50億9076万 | -11.1% | 7.51 | 0.46 |
| 02/09 | 700 | 708 | 696 | 705 | -1.4% | 20,000 | 50億9076万 | -11.43% | 7.51 | 0.46 |
| 02/08 | 726 | 729 | 712 | 715 | -3.12% | 34,700 | 51億6297万 | -10.74% | 7.61 | 0.46 |
| 02/07 | 750 | 753 | 711 | 738 | -1.6% | 84,000 | 53億2906万 | -8.09% | 7.86 | 0.48 |
| 02/06 | 718 | 750 | 710 | 750 | -5.42% | 73,700 | 54億1571万 | -6.83% | 7.99 | 0.48 |
| 02/05 | 798 | 809 | 792 | 793 | -3.41% | 27,400 | 57億2621万 | -1.61% | 8.44 | 0.51 |
| 02/02 | 822 | 834 | 819 | 821 | -0.12% | 13,900 | 59億2839万 | +1.86% | 8.74 | 0.53 |
| 02/01 | 820 | 826 | 817 | 822 | +0.37% | 21,000 | 59億3562万 | +2.24% | 8.75 | 0.53 |
| 01/31 | 808 | 824 | 806 | 819 | -0.49% | 23,900 | 59億1395万 | +2.12% | 8.72 | 0.53 |
| 01/30 | 829 | 832 | 822 | 823 | -1.44% | 25,600 | 59億4284万 | +3% | 8.76 | 0.53 |
| 01/29 | 830 | 835 | 825 | 835 | +0.6% | 26,400 | 60億2949万 | +4.9% | 8.89 | 0.54 |
| 01/26 | 828 | 834 | 828 | 830 | +0.12% | 13,000 | 59億9338万 | +4.67% | 8.84 | 0.54 |
| 01/25 | 831 | 840 | 824 | 829 | -0.72% | 45,300 | 59億8616万 | +5.07% | 8.83 | 0.54 |
| 01/24 | 836 | 840 | 825 | 835 | +3.6% | 73,700 | 60億2949万 | +6.37% | 8.89 | 0.54 |
| 01/23 | 802 | 811 | 802 | 806 | +0.62% | 31,300 | 58億2008万 | +3.2% | 8.58 | 0.52 |
| 01/22 | 798 | 804 | 796 | 801 | -0.12% | 10,400 | 57億8398万 | +2.96% | 8.53 | 0.52 |
| 01/19 | 797 | 802 | 796 | 802 | +0.63% | 10,500 | 57億9120万 | +3.48% | 8.54 | 0.52 |
| 01/18 | 804 | 804 | 796 | 797 | -0.13% | 10,800 | 57億5509万 | +3.24% | 8.49 | 0.52 |
| 01/17 | 801 | 803 | 795 | 798 | -0.13% | 14,400 | 57億6231万 | +3.77% | 8.5 | 0.52 |
| 01/16 | 806 | 806 | 798 | 799 | -0.25% | 15,400 | 57億6953万 | +4.31% | 8.51 | 0.52 |
| 01/15 | 802 | 807 | 799 | 801 | -0.12% | 13,800 | 57億8398万 | +4.98% | 8.53 | 0.52 |
| 01/12 | 797 | 808 | 791 | 802 | +0.88% | 17,600 | 57億9120万 | +5.53% | 8.54 | 0.52 |
| 01/11 | 800 | 801 | 795 | 795 | -0.13% | 6,900 | 57億4065万 | +5.02% | 8.47 | 0.51 |
| 01/10 | 800 | 803 | 796 | 796 | -0.87% | 16,200 | 57億4787万 | +5.43% | 8.48 | 0.51 |
| 01/09 | 801 | 807 | 798 | 803 | +0.75% | 22,200 | 57億9842万 | +6.64% | 8.55 | 0.52 |
| 01/05 | 803 | 805 | 795 | 797 | -1.48% | 25,600 | 57億5509万 | +6.13% | 8.49 | 0.52 |
| 01/04 | 794 | 811 | 792 | 809 | +3.59% | 32,100 | 58億4174万 | +8.01% | 8.62 | 0.52 |
| 2017 |
| 12/29 | 775 | 784 | 772 | 781 | +0.64% | 25,300 | 56億3956万 | +4.55% | 8.32 | 0.5 |
| 12/28 | 788 | 788 | 775 | 776 | -1.52% | 15,500 | 56億345万 | +4.16% | 8.26 | 0.5 |
| 12/27 | 781 | 795 | 775 | 788 | +0.64% | 26,500 | 56億9010万 | +6.2% | 8.39 | 0.51 |
| 12/26 | 780 | 796 | 780 | 783 | +1.03% | 30,600 | 56億5400万 | +5.95% | 8.34 | 0.51 |
| 12/25 | 769 | 782 | 766 | 775 | +1.17% | 28,500 | 55億9623万 | +5.3% | 8.25 | 0.5 |
| 12/22 | 754 | 770 | 754 | 766 | +1.73% | 33,200 | 55億3124万 | +4.5% | 8.16 | 0.5 |
| 12/21 | 751 | 754 | 744 | 753 | +0.27% | 16,100 | 54億3737万 | +3.15% | 8.02 | 0.49 |
| 12/20 | 751 | 758 | 749 | 751 | +0.13% | 25,800 | 54億2293万 | +3.16% | 8 | 0.49 |
| 12/19 | 740 | 751 | 738 | 750 | +2.32% | 21,700 | 54億1571万 | +3.31% | 7.99 | 0.48 |
| 12/18 | 734 | 737 | 731 | 733 | +0.83% | 11,700 | 52億9295万 | +1.1% | 7.81 | 0.47 |
| 12/15 | 735 | 735 | 727 | 727 | -0.95% | 4,200 | 52億4963万 | +0.28% | 7.74 | 0.47 |
| 12/14 | 727 | 735 | 725 | 734 | +0.55% | 22,200 | 53億17万 | +1.24% | 7.82 | 0.47 |
| 12/13 | 726 | 732 | 722 | 730 | +0.83% | 10,100 | 52億7129万 | +0.69% | 7.77 | 0.47 |
| 12/12 | 723 | 726 | 720 | 724 | +0.42% | 8,800 | 52億2796万 | 0% | 7.71 | 0.47 |
| 12/11 | 723 | 727 | 711 | 721 | -0.55% | 15,000 | 52億630万 | -0.69% | 7.68 | 0.47 |
| 12/08 | 720 | 729 | 720 | 725 | -0.41% | 16,100 | 52億3518万 | -0.28% | 7.72 | 0.47 |
| 12/07 | 722 | 728 | 722 | 728 | +1.68% | 3,300 | 52億5685万 | 0% | 7.75 | 0.47 |
| 12/06 | 731 | 734 | 714 | 716 | -2.05% | 14,800 | 51億7020万 | -1.65% | 7.62 | 0.46 |
| 12/05 | 739 | 739 | 726 | 731 | 0% | 5,100 | 52億7851万 | +0.27% | 7.78 | 0.47 |
| 12/04 | 740 | 742 | 731 | 731 | -1.22% | 6,600 | 52億7851万 | +0.27% | 7.78 | 0.47 |
| 12/01 | 747 | 749 | 739 | 740 | -0.94% | 6,700 | 53億4350万 | +1.37% | 7.88 | 0.48 |
| 11/30 | 749 | 749 | 741 | 747 | -0.4% | 5,900 | 53億9404万 | +2.33% | 7.96 | 0.48 |
| 11/29 | 748 | 756 | 748 | 750 | -0.79% | 8,500 | 54億1571万 | +2.74% | 7.99 | 0.48 |
| 11/28 | 754 | 758 | 752 | 756 | +0.27% | 12,900 | 54億5903万 | +3.42% | 8.05 | 0.49 |
| 11/27 | 737 | 760 | 734 | 754 | +3.71% | 28,700 | 54億4459万 | +3.43% | 8.03 | 0.49 |
| 11/24 | 720 | 727 | 716 | 727 | +1.54% | 11,100 | 52億4963万 | -0.14% | 7.74 | 0.47 |
| 11/22 | 710 | 724 | 710 | 716 | +0.99% | 5,600 | 51億7020万 | -1.51% | 7.62 | 0.46 |
| 11/21 | 706 | 720 | 699 | 709 | +0.71% | 11,700 | 51億1965万 | -2.61% | 7.55 | 0.46 |
| 11/20 | 705 | 705 | 697 | 704 | -0.14% | 5,600 | 50億8354万 | -3.3% | 7.5 | 0.46 |
| 11/17 | 704 | 707 | 701 | 705 | +0.86% | 5,900 | 50億9076万 | -3.16% | 7.51 | 0.46 |
| 11/16 | 689 | 699 | 689 | 699 | +1.01% | 9,000 | 50億4744万 | -3.98% | 7.44 | 0.45 |
| 11/15 | 709 | 709 | 690 | 692 | -2.4% | 32,800 | 49億9689万 | -5.08% | 7.37 | 0.45 |
| 11/14 | 724 | 726 | 709 | 709 | -2.07% | 14,200 | 51億1965万 | -2.74% | 7.55 | 0.46 |
| 11/13 | 722 | 733 | 721 | 724 | +0.28% | 6,800 | 52億2796万 | -0.69% | 7.71 | 0.47 |
| 11/10 | 727 | 732 | 721 | 722 | -0.55% | 22,300 | 52億1352万 | -0.82% | 7.69 | 0.47 |
| 11/09 | 736 | 739 | 725 | 726 | -0.41% | 23,600 | 52億4240万 | -0.14% | 7.73 | 0.47 |
| 11/08 | 731 | 735 | 724 | 729 | +1.53% | 19,700 | 52億6407万 | +0.41% | 7.76 | 0.47 |
| 11/07 | 774 | 776 | 716 | 718 | -5.4% | 73,000 | 51億8464万 | -0.97% | 7.65 | 0.46 |
| 11/06 | 747 | 769 | 747 | 759 | +1.47% | 21,100 | 54億8070万 | +4.69% | 8.08 | 0.49 |
| 11/02 | 750 | 750 | 744 | 748 | -0.13% | 3,600 | 54億127万 | +3.6% | 7.97 | 0.48 |
| 11/01 | 747 | 757 | 740 | 749 | +1.35% | 18,100 | 54億849万 | +4.03% | 7.98 | 0.48 |
