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 | 723 | 724 | 715 | 723 | +0.7% | 77,400 | 429億3659万 | -3.98% | 8.3 | 0.8 |
| 03/29 | 735 | 737 | 710 | 718 | -1.78% | 109,000 | 426億3966万 | -4.9% | 8.24 | 0.8 |
| 03/28 | 719 | 732 | 711 | 731 | -1.35% | 209,500 | 434億1169万 | -3.43% | 8.39 | 0.81 |
| 03/27 | 745 | 745 | 733 | 741 | +1.51% | 536,800 | 440億555万 | -2.37% | 8.51 | 0.82 |
| 03/26 | 727 | 730 | 719 | 730 | +1.25% | 321,500 | 433億5230万 | -3.95% | 8.38 | 0.81 |
| 03/23 | 716 | 724 | 714 | 721 | -2.7% | 205,600 | 428億1782万 | -5.13% | 8.28 | 0.8 |
| 03/22 | 734 | 743 | 732 | 741 | +0.27% | 223,600 | 440億555万 | -2.5% | 8.51 | 0.82 |
| 03/20 | 735 | 741 | 727 | 739 | -0.4% | 122,900 | 438億8678万 | -2.76% | 8.48 | 0.82 |
| 03/19 | 754 | 757 | 741 | 742 | -1.98% | 202,900 | 440億6494万 | -2.37% | 8.52 | 0.82 |
| 03/16 | 765 | 765 | 753 | 757 | -0.39% | 167,000 | 449億5574万 | -0.26% | 8.69 | 0.84 |
| 03/15 | 767 | 768 | 754 | 760 | -0.91% | 65,400 | 451億3390万 | +0.13% | 8.72 | 0.84 |
| 03/14 | 768 | 772 | 765 | 767 | -0.52% | 64,200 | 455億4961万 | +1.05% | 8.8 | 0.85 |
| 03/13 | 762 | 771 | 759 | 771 | +1.72% | 68,600 | 457億8715万 | +1.72% | 8.85 | 0.86 |
| 03/12 | 763 | 767 | 754 | 758 | +1.2% | 102,500 | 450億1513万 | -0.26% | 8.7 | 0.84 |
| 03/09 | 762 | 765 | 746 | 749 | +0.27% | 123,500 | 444億8065万 | -1.96% | 8.6 | 0.83 |
| 03/08 | 763 | 763 | 744 | 747 | -1.06% | 105,300 | 443億6187万 | -2.61% | 8.57 | 0.83 |
| 03/07 | 764 | 765 | 750 | 755 | -1.18% | 88,100 | 448億3697万 | -1.82% | 8.67 | 0.84 |
| 03/06 | 761 | 778 | 759 | 764 | +1.73% | 90,300 | 453億7145万 | -0.91% | 8.77 | 0.85 |
| 03/05 | 756 | 758 | 744 | 751 | -0.4% | 112,600 | 445億9942万 | -2.97% | 8.62 | 0.83 |
| 03/02 | 758 | 758 | 751 | 754 | -1.31% | 74,200 | 447億7758万 | -2.96% | 8.66 | 0.84 |
| 03/01 | 780 | 783 | 764 | 764 | -2.05% | 98,100 | 453億7145万 | -2.05% | 8.77 | 0.85 |
| 02/28 | 783 | 793 | 780 | 780 | -1.14% | 68,900 | 463億2164万 | -0.38% | 8.95 | 0.87 |
| 02/27 | 798 | 801 | 786 | 789 | +0.38% | 67,900 | 468億5612万 | +0.51% | 9.06 | 0.88 |
| 02/26 | 794 | 794 | 783 | 786 | +0.38% | 58,800 | 466億7796万 | -0.13% | 9.02 | 0.87 |
| 02/23 | 778 | 785 | 775 | 783 | +1.95% | 40,300 | 464億9980万 | -0.76% | 8.99 | 0.87 |
| 02/22 | 774 | 775 | 763 | 768 | -1.03% | 47,100 | 456億899万 | -2.91% | 8.82 | 0.85 |
| 02/21 | 773 | 786 | 772 | 776 | +0.78% | 53,400 | 460億8409万 | -2.14% | 8.91 | 0.86 |
| 02/20 | 766 | 771 | 758 | 770 | +0.39% | 47,400 | 457億2777万 | -3.14% | 8.84 | 0.85 |
| 02/19 | 752 | 767 | 751 | 767 | +4.07% | 65,900 | 455億4961万 | -3.88% | 8.8 | 0.85 |
| 02/16 | 742 | 749 | 735 | 737 | +0.96% | 63,600 | 437億6801万 | -7.88% | 8.46 | 0.82 |
| 02/15 | 730 | 739 | 726 | 730 | +0.69% | 71,400 | 433億5230万 | -9.2% | 8.38 | 0.81 |
| 02/14 | 739 | 748 | 722 | 725 | -1.76% | 70,800 | 430億5537万 | -10.38% | 8.32 | 0.8 |
| 02/13 | 755 | 762 | 735 | 738 | -0.27% | 101,200 | 438億2739万 | -9.34% | 8.47 | 0.82 |
| 02/09 | 740 | 747 | 730 | 740 | -1.73% | 139,800 | 439億4617万 | -9.65% | 8.49 | 0.82 |
| 02/08 | 770 | 771 | 753 | 753 | -0.53% | 81,200 | 447億1819万 | -8.51% | 8.64 | 0.84 |
| 02/07 | 774 | 797 | 757 | 757 | +1.34% | 115,800 | 449億5574万 | -8.35% | 8.69 | 0.84 |
| 02/06 | 786 | 788 | 736 | 747 | -8.46% | 160,000 | 443億6187万 | -9.89% | 8.57 | 0.83 |
| 02/05 | 834 | 837 | 816 | 816 | -3.89% | 74,900 | 484億5956万 | -1.92% | 9.37 | 0.9 |
| 02/02 | 831 | 854 | 829 | 849 | +2.41% | 115,900 | 504億1932万 | +2.04% | 9.75 | 0.94 |
| 02/01 | 816 | 832 | 808 | 829 | +5.47% | 132,700 | 492億3158万 | -0.24% | 9.52 | 0.92 |
| 01/31 | 825 | 830 | 786 | 786 | -4.15% | 153,500 | 466億7796万 | -5.42% | 9.02 | 0.87 |
| 01/30 | 833 | 833 | 820 | 820 | -1.44% | 63,000 | 486億9710万 | -1.44% | 9.41 | 0.91 |
| 01/29 | 836 | 840 | 831 | 832 | 0% | 59,400 | 494億974万 | +0.12% | 9.55 | 0.92 |
| 01/26 | 831 | 835 | 828 | 832 | +0.48% | 39,600 | 494億974万 | +0.36% | 9.55 | 0.92 |
| 01/25 | 843 | 843 | 828 | 828 | -1.31% | 51,200 | 491億7220万 | 0% | 9.5 | 0.92 |
| 01/24 | 837 | 841 | 836 | 839 | +0.24% | 31,100 | 498億2545万 | +1.45% | 9.63 | 0.93 |
| 01/23 | 835 | 841 | 835 | 837 | +0.48% | 21,000 | 497億668万 | +1.33% | 9.61 | 0.93 |
| 01/22 | 838 | 842 | 830 | 833 | -0.24% | 39,100 | 494億6913万 | +1.09% | 9.56 | 0.92 |
| 01/19 | 829 | 838 | 827 | 835 | +1.46% | 67,500 | 495億8790万 | +1.46% | 9.59 | 0.93 |
| 01/18 | 829 | 835 | 820 | 823 | -0.36% | 71,900 | 488億7526万 | +0.12% | 9.45 | 0.91 |
| 01/17 | 830 | 835 | 826 | 826 | -0.48% | 51,700 | 490億5342万 | +0.49% | 9.48 | 0.92 |
| 01/16 | 832 | 834 | 829 | 830 | -0.12% | 49,700 | 492億9097万 | +1.1% | 9.53 | 0.92 |
| 01/15 | 842 | 846 | 829 | 831 | -0.36% | 47,400 | 493億5036万 | +1.34% | 9.54 | 0.92 |
| 01/12 | 844 | 844 | 829 | 834 | -0.95% | 105,600 | 495億2852万 | +1.83% | 9.57 | 0.92 |
| 01/11 | 848 | 848 | 839 | 842 | -0.36% | 47,900 | 500億361万 | +2.93% | 9.67 | 0.93 |
| 01/10 | 854 | 855 | 844 | 845 | -0.94% | 53,700 | 501億8177万 | +3.55% | 9.7 | 0.94 |
| 01/09 | 860 | 860 | 852 | 853 | -0.12% | 44,400 | 506億5687万 | +4.66% | 9.79 | 0.95 |
| 01/05 | 846 | 857 | 845 | 854 | +1.18% | 65,300 | 507億1625万 | +5.04% | 9.8 | 0.95 |
| 01/04 | 837 | 845 | 837 | 844 | +1.81% | 52,900 | 501億2238万 | +4.07% | 9.69 | 0.94 |
| 2017 |
| 12/29 | 823 | 829 | 821 | 829 | +1.1% | 30,300 | 492億3158万 | +2.47% | 9.87 | 0.95 |
| 12/28 | 833 | 840 | 818 | 820 | -1.09% | 113,100 | 486億9710万 | +1.49% | 9.76 | 0.94 |
| 12/27 | 826 | 833 | 826 | 829 | +0.24% | 46,700 | 492億3158万 | +2.6% | 9.87 | 0.95 |
| 12/26 | 830 | 830 | 825 | 827 | -0.24% | 35,700 | 491億1281万 | +2.35% | 9.85 | 0.95 |
| 12/25 | 837 | 837 | 821 | 829 | +1.34% | 73,800 | 492億3158万 | +2.6% | 9.87 | 0.95 |
| 12/22 | 811 | 822 | 807 | 818 | +1.49% | 90,200 | 485億7833万 | +1.36% | 9.74 | 0.94 |
| 12/21 | 795 | 811 | 795 | 806 | +1.13% | 63,600 | 478億6569万 | -0.12% | 9.6 | 0.93 |
| 12/20 | 797 | 801 | 794 | 797 | +0.25% | 23,900 | 473億3121万 | -1.24% | 9.49 | 0.92 |
| 12/19 | 802 | 806 | 795 | 795 | -0.75% | 57,500 | 472億1244万 | -1.61% | 9.47 | 0.91 |
| 12/18 | 809 | 809 | 800 | 801 | -0.37% | 38,800 | 475億6876万 | -1.11% | 9.54 | 0.92 |
| 12/15 | 800 | 805 | 797 | 804 | +0.12% | 44,100 | 477億4692万 | -0.99% | 9.57 | 0.92 |
| 12/14 | 800 | 805 | 798 | 803 | +0.88% | 59,900 | 476億8753万 | -1.35% | 9.56 | 0.92 |
| 12/13 | 805 | 807 | 792 | 796 | -0.87% | 78,500 | 472億7182万 | -2.33% | 9.48 | 0.92 |
| 12/12 | 813 | 814 | 801 | 803 | -1.11% | 71,800 | 476億8753万 | -1.83% | 9.56 | 0.92 |
| 12/11 | 820 | 825 | 807 | 812 | -0.85% | 61,300 | 482億2201万 | -0.98% | 9.67 | 0.93 |
| 12/08 | 797 | 820 | 797 | 819 | +0.86% | 100,500 | 486億3772万 | -0.24% | 9.75 | 0.94 |
| 12/07 | 801 | 817 | 800 | 812 | +1.63% | 57,500 | 482億2201万 | -0.98% | 9.67 | 0.93 |
| 12/06 | 800 | 802 | 797 | 799 | -0.87% | 91,000 | 474億4998万 | -2.44% | 9.51 | 0.92 |
| 12/05 | 797 | 807 | 793 | 806 | +1% | 82,300 | 478億6569万 | -1.47% | 9.6 | 0.93 |
| 12/04 | 808 | 810 | 797 | 798 | -0.87% | 61,200 | 473億9060万 | -2.33% | 9.5 | 0.92 |
| 12/01 | 803 | 807 | 802 | 805 | -0.12% | 62,200 | 478億630万 | -1.35% | 9.58 | 0.93 |
| 11/30 | 806 | 809 | 799 | 806 | +0.12% | 90,200 | 478億6569万 | -0.98% | 9.6 | 0.93 |
| 11/29 | 806 | 811 | 803 | 805 | +0.63% | 62,600 | 478億630万 | -0.98% | 9.58 | 0.93 |
| 11/28 | 800 | 805 | 794 | 800 | -0.37% | 62,400 | 475億937万 | -1.36% | 9.52 | 0.92 |
| 11/27 | 822 | 823 | 796 | 803 | -1.71% | 102,500 | 476億8753万 | -0.74% | 9.56 | 0.92 |
| 11/24 | 818 | 821 | 816 | 817 | 0% | 37,000 | 485億1894万 | +1.36% | 9.73 | 0.94 |
| 11/22 | 819 | 821 | 816 | 817 | -0.12% | 44,100 | 485億1894万 | +1.74% | 9.73 | 0.94 |
| 11/21 | 824 | 829 | 817 | 818 | -0.49% | 71,500 | 485億7833万 | +2.25% | 9.74 | 0.94 |
| 11/20 | 810 | 822 | 809 | 822 | +1.11% | 44,200 | 488億1588万 | +3.14% | 9.79 | 0.95 |
| 11/17 | 820 | 830 | 808 | 813 | -0.12% | 63,300 | 482億8140万 | +2.39% | 9.68 | 0.94 |
| 11/16 | 803 | 817 | 803 | 814 | -0.12% | 59,700 | 483億4078万 | +2.91% | 9.69 | 0.94 |
| 11/15 | 827 | 828 | 809 | 815 | -1.69% | 105,300 | 484億17万 | +3.43% | 9.7 | 0.94 |
| 11/14 | 826 | 836 | 825 | 829 | -0.12% | 70,900 | 492億3158万 | +5.61% | 9.87 | 0.95 |
| 11/13 | 839 | 841 | 828 | 830 | -1.54% | 62,700 | 492億9097万 | +6.27% | 9.88 | 0.95 |
| 11/10 | 840 | 851 | 839 | 843 | -1.17% | 64,900 | 500億6300万 | +8.49% | 10.04 | 0.97 |
| 11/09 | 856 | 858 | 842 | 853 | +0.24% | 130,700 | 506億5687万 | +10.35% | 10.16 | 0.98 |
| 11/08 | 855 | 856 | 842 | 851 | -0.35% | 112,500 | 505億3809万 | +10.66% | 10.13 | 0.98 |
| 11/07 | 855 | 868 | 836 | 854 | -0.12% | 218,300 | 507億1625万 | +11.63% | 10.17 | 0.98 |
| 11/06 | 829 | 863 | 823 | 855 | +3.01% | 310,300 | 507億7564万 | +12.5% | 10.18 | 0.98 |
| 11/02 | 795 | 835 | 792 | 830 | +4.53% | 247,600 | 492億9097万 | +9.79% | 9.88 | 0.95 |
| 11/01 | 792 | 800 | 788 | 794 | +0.25% | 234,600 | 471億5305万 | +5.44% | 9.45 | 0.91 |
