株価チャート
2017/12/01～2018/04/27
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 |
| 04/27 | 810 | 812 | 805 | 806 | -0.12% | 12,100 | 125億5022万 | -0.62% | 24.96 | 4.07 |
| 04/26 | 813 | 813 | 800 | 807 | +0.5% | 27,900 | 125億6579万 | -0.37% | 24.99 | 4.07 |
| 04/25 | 805 | 811 | 796 | 803 | -0.5% | 51,600 | 125億351万 | -0.86% | 24.87 | 4.05 |
| 04/24 | 814 | 816 | 807 | 807 | -0.86% | 39,900 | 125億6579万 | -0.49% | 24.99 | 4.07 |
| 04/23 | 813 | 820 | 802 | 814 | +0.12% | 22,600 | 126億7479万 | +0.37% | 25.21 | 4.11 |
| 04/20 | 803 | 820 | 797 | 813 | +1.12% | 43,700 | 126億5922万 | +0.25% | 25.18 | 4.1 |
| 04/19 | 795 | 809 | 787 | 804 | +1.52% | 39,200 | 125億1908万 | -0.86% | 24.9 | 4.06 |
| 04/18 | 780 | 793 | 774 | 792 | +2.72% | 23,300 | 123億3223万 | -2.46% | 24.53 | 4 |
| 04/17 | 795 | 795 | 766 | 771 | -3.87% | 96,800 | 120億524万 | -5.17% | 23.88 | 3.89 |
| 04/16 | 815 | 815 | 797 | 802 | -0.25% | 23,700 | 124億8794万 | -1.35% | 24.84 | 4.05 |
| 04/13 | 801 | 807 | 797 | 804 | +0.37% | 17,200 | 125億1908万 | -1.47% | 24.9 | 4.06 |
| 04/12 | 805 | 808 | 800 | 801 | -0.5% | 16,600 | 124億7237万 | -2.08% | 24.81 | 4.04 |
| 04/11 | 815 | 816 | 801 | 805 | -1.11% | 28,900 | 125億3465万 | -1.71% | 24.93 | 4.06 |
| 04/10 | 825 | 825 | 814 | 814 | -1.45% | 26,700 | 126億7479万 | -0.73% | 25.21 | 4.11 |
| 04/09 | 819 | 829 | 814 | 826 | +0.85% | 25,000 | 128億6164万 | +0.73% | 25.58 | 4.17 |
| 04/06 | 825 | 829 | 819 | 819 | -0.85% | 19,700 | 127億5264万 | -0.12% | 25.36 | 4.13 |
| 04/05 | 828 | 832 | 822 | 826 | +0.12% | 53,700 | 128億6164万 | +0.61% | 25.58 | 4.17 |
| 04/04 | 833 | 834 | 817 | 825 | 0% | 27,400 | 128億4607万 | +0.36% | 25.55 | 4.16 |
| 04/03 | 819 | 828 | 810 | 825 | +0.24% | 26,000 | 128億4607万 | +0.12% | 25.55 | 4.16 |
| 04/02 | 850 | 859 | 822 | 823 | -3.29% | 84,300 | 128億1493万 | -0.24% | 25.49 | 4.15 |
| 03/30 | 837 | 853 | 834 | 851 | +1.67% | 113,100 | 132億5092万 | +3.15% | 26.36 | 4.29 |
| 03/29 | 823 | 838 | 815 | 837 | +3.46% | 67,800 | 130億3292万 | +1.45% | 25.92 | 4.22 |
| 03/28 | 800 | 811 | 796 | 809 | +1.63% | 37,500 | 125億9693万 | -1.94% | 25.06 | 4.08 |
| 03/27 | 800 | 806 | 791 | 796 | +1.27% | 27,600 | 123億9451万 | -3.75% | 24.65 | 4.02 |
| 03/26 | 774 | 791 | 766 | 786 | 0% | 42,700 | 122億3880万 | -5.19% | 24.34 | 3.97 |
| 03/23 | 800 | 817 | 773 | 786 | -4.38% | 100,500 | 122億3880万 | -5.3% | 24.34 | 3.97 |
| 03/22 | 810 | 822 | 804 | 822 | +1.48% | 52,500 | 127億9936万 | -1.08% | 25.46 | 4.15 |
| 03/20 | 795 | 811 | 792 | 810 | 0% | 35,800 | 126億1251万 | -2.29% | 25.09 | 4.09 |
| 03/19 | 817 | 818 | 796 | 810 | -1.1% | 49,700 | 126億1251万 | -2.41% | 25.09 | 4.09 |
| 03/16 | 829 | 829 | 811 | 819 | 0% | 48,200 | 127億5264万 | -1.44% | 25.36 | 4.13 |
| 03/15 | 819 | 825 | 810 | 819 | -0.85% | 59,300 | 127億5264万 | -1.68% | 25.36 | 4.13 |
| 03/14 | 807 | 829 | 802 | 826 | +2.48% | 88,500 | 128億6164万 | -0.96% | 25.58 | 4.17 |
| 03/13 | 794 | 808 | 790 | 806 | +2.54% | 156,200 | 125億5022万 | -3.47% | 24.96 | 4.07 |
| 03/12 | 799 | 810 | 782 | 786 | -9.55% | 459,300 | 122億3880万 | -6.43% | 24.34 | 3.97 |
| 03/09 | 867 | 872 | 854 | 869 | +2% | 136,600 | 135億3119万 | +2.72% | 26.91 | 4.38 |
| 03/08 | 840 | 854 | 835 | 852 | +2.65% | 42,000 | 132億6649万 | +0.35% | 26.39 | 4.3 |
| 03/07 | 830 | 840 | 826 | 830 | -0.6% | 31,000 | 129億2393万 | -2.81% | 25.71 | 4.19 |
| 03/06 | 835 | 843 | 817 | 835 | +3.34% | 54,800 | 130億178万 | -2.79% | 25.86 | 4.21 |
| 03/05 | 836 | 843 | 802 | 808 | -2.3% | 80,000 | 125億8136万 | -6.59% | 25.02 | 4.08 |
| 03/02 | 844 | 844 | 825 | 827 | -2.25% | 78,200 | 128億7721万 | -5.16% | 25.61 | 4.17 |
| 03/01 | 850 | 850 | 841 | 846 | -1.51% | 36,900 | 131億7306万 | -3.64% | 26.2 | 4.27 |
| 02/28 | 848 | 863 | 847 | 859 | +0.7% | 50,700 | 133億7548万 | -2.83% | 26.6 | 4.33 |
| 02/27 | 860 | 864 | 846 | 853 | 0% | 87,700 | 132億8206万 | -4.05% | 26.42 | 4.3 |
| 02/26 | 846 | 859 | 846 | 853 | +1.79% | 58,600 | 132億8206万 | -4.69% | 26.42 | 4.3 |
| 02/23 | 836 | 844 | 830 | 838 | +0.24% | 60,500 | 130億4849万 | -6.89% | 25.95 | 4.23 |
| 02/22 | 844 | 846 | 828 | 836 | -1.42% | 41,100 | 130億1735万 | -7.62% | 25.89 | 4.22 |
| 02/21 | 847 | 854 | 838 | 848 | +0.36% | 31,300 | 132億420万 | -6.92% | 26.26 | 4.28 |
| 02/20 | 856 | 856 | 837 | 845 | -0.47% | 56,000 | 131億5749万 | -7.85% | 26.17 | 4.26 |
| 02/19 | 844 | 855 | 829 | 849 | +3.66% | 42,200 | 132億1977万 | -8.12% | 26.29 | 4.28 |
| 02/16 | 815 | 831 | 813 | 819 | +0.74% | 47,200 | 127億5264万 | -11.94% | 25.36 | 4.13 |
| 02/15 | 795 | 823 | 785 | 813 | +4.23% | 65,800 | 126億5922万 | -13.23% | 25.18 | 4.1 |
| 02/14 | 816 | 830 | 772 | 780 | -4.29% | 114,900 | 121億4538万 | -17.46% | 24.16 | 3.93 |
| 02/13 | 855 | 860 | 815 | 815 | -2.98% | 92,500 | 126億9036万 | -14.48% | 25.24 | 4.11 |
| 02/09 | 806 | 840 | 806 | 840 | -2.89% | 91,500 | 130億7964万 | -12.41% | 26.02 | 4.24 |
| 02/08 | 860 | 876 | 843 | 865 | +1.76% | 116,300 | 134億6891万 | -10.36% | 26.79 | 4.36 |
| 02/07 | 900 | 908 | 847 | 850 | -0.23% | 107,200 | 132億3535万 | -12.19% | 26.32 | 4.29 |
| 02/06 | 880 | 883 | 802 | 852 | -7.39% | 237,700 | 132億6649万 | -12.44% | 26.39 | 4.3 |
| 02/05 | 920 | 936 | 914 | 920 | -3.06% | 119,200 | 143億2532万 | -5.93% | 28.49 | 4.64 |
| 02/02 | 959 | 959 | 936 | 949 | -0.63% | 82,100 | 147億7687万 | -3.06% | 29.39 | 4.79 |
| 02/01 | 961 | 966 | 950 | 955 | +0.1% | 58,600 | 148億7030万 | -2.45% | 29.58 | 4.82 |
| 01/31 | 955 | 968 | 954 | 954 | -1.34% | 62,400 | 148億5473万 | -2.65% | 29.55 | 4.81 |
| 01/30 | 988 | 988 | 952 | 967 | -1.33% | 111,000 | 150億5715万 | -1.23% | 29.95 | 4.88 |
| 01/29 | 986 | 995 | 978 | 980 | -0.31% | 50,500 | 152億5958万 | +0.2% | 30.35 | 4.94 |
| 01/26 | 988 | 990 | 982 | 983 | -0.61% | 44,000 | 153億629万 | +0.61% | 30.44 | 4.96 |
| 01/25 | 990 | 997 | 989 | 989 | -0.6% | 33,000 | 153億9971万 | +1.33% | 30.63 | 4.99 |
| 01/24 | 991 | 1,000 | 985 | 995 | +0.71% | 58,300 | 154億9314万 | +2.05% | 30.82 | 5.02 |
| 01/23 | 988 | 993 | 980 | 988 | 0% | 65,400 | 153億8414万 | +1.44% | 30.6 | 4.98 |
| 01/22 | 980 | 993 | 976 | 988 | +1.33% | 45,700 | 153億8414万 | +1.44% | 30.6 | 4.98 |
| 01/19 | 980 | 982 | 970 | 975 | -0.1% | 64,400 | 151億8172万 | +0.1% | 30.2 | 4.92 |
| 01/18 | 986 | 996 | 976 | 976 | -1.11% | 117,500 | 151億9729万 | +0.21% | 30.23 | 4.92 |
| 01/17 | 1,000 | 1,004 | 985 | 987 | -1.3% | 80,600 | 153億6857万 | +1.23% | 30.57 | 4.98 |
| 01/16 | 1,006 | 1,009 | 997 | 1,000 | -0.79% | 43,000 | 155億7100万 | +2.46% | 30.97 | 5.04 |
| 01/15 | 1,010 | 1,019 | 999 | 1,008 | +1% | 284,300 | 156億9556万 | +3.38% | 31.22 | 5.09 |
| 01/12 | 1,000 | 1,014 | 993 | 998 | -0.4% | 66,700 | 155億3985万 | +2.36% | 30.91 | 5.03 |
| 01/11 | 1,016 | 1,018 | 999 | 1,002 | -0.99% | 94,600 | 156億214万 | +2.77% | 31.03 | 5.05 |
| 01/10 | 995 | 1,022 | 994 | 1,012 | +3.05% | 178,100 | 157億5785万 | +3.9% | 31.34 | 5.11 |
| 01/09 | 977 | 987 | 972 | 982 | +1.24% | 64,500 | 152億9072万 | +0.82% | 30.41 | 4.95 |
| 01/05 | 970 | 976 | 962 | 970 | 0% | 53,300 | 151億387万 | -0.41% | 30.04 | 4.89 |
| 01/04 | 970 | 976 | 958 | 970 | +1.57% | 56,500 | 151億387万 | -0.51% | 30.04 | 4.89 |
| 2017 |
| 12/29 | 971 | 973 | 950 | 955 | -0.83% | 51,900 | 148億7030万 | -2.05% | 29.58 | 4.82 |
| 12/28 | 977 | 978 | 962 | 963 | -1.43% | 42,100 | 149億9487万 | -1.33% | 29.82 | 4.86 |
| 12/27 | 954 | 980 | 954 | 977 | +2.52% | 85,600 | 152億1286万 | +0.1% | 30.26 | 4.93 |
| 12/26 | 960 | 970 | 950 | 953 | -0.31% | 78,300 | 148億3916万 | -2.26% | 29.51 | 4.81 |
| 12/25 | 972 | 973 | 953 | 956 | -0.62% | 85,700 | 148億8587万 | -1.95% | 29.61 | 4.82 |
| 12/22 | 947 | 974 | 943 | 962 | +1.58% | 187,700 | 149億7930万 | -1.23% | 29.79 | 4.85 |
| 12/21 | 943 | 950 | 930 | 947 | +1.18% | 99,500 | 147億4573万 | -2.67% | 29.33 | 4.78 |
| 12/20 | 960 | 960 | 936 | 936 | -1.68% | 113,700 | 145億7445万 | -3.7% | 28.99 | 4.72 |
| 12/19 | 960 | 961 | 948 | 952 | +0.21% | 95,100 | 148億2359万 | -2.26% | 29.48 | 4.8 |
| 12/18 | 965 | 974 | 947 | 950 | -1.96% | 157,500 | 147億9245万 | -2.56% | 29.42 | 4.79 |
| 12/15 | 970 | 977 | 957 | 969 | -0.31% | 130,100 | 150億8829万 | -0.72% | 30.01 | 4.89 |
| 12/14 | 973 | 992 | 972 | 972 | -1.02% | 56,300 | 151億3501万 | -0.41% | 30.1 | 4.9 |
| 12/13 | 989 | 997 | 967 | 982 | -0.51% | 110,100 | 152億9072万 | +0.51% | 30.41 | 4.95 |
| 12/12 | 983 | 992 | 972 | 987 | +1.54% | 127,100 | 153億6857万 | +1.02% | 30.57 | 4.98 |
| 12/11 | 980 | 987 | 943 | 972 | -3.67% | 275,800 | 151億3501万 | -0.41% | 30.1 | 4.9 |
| 12/08 | 1,010 | 1,012 | 995 | 1,009 | -0.1% | 113,000 | 157億1113万 | +3.28% | 31.25 | 5.09 |
| 12/07 | 985 | 1,012 | 985 | 1,010 | +2.64% | 110,200 | 157億2671万 | +3.48% | 31.28 | 5.1 |
| 12/06 | 991 | 1,001 | 984 | 984 | -1.11% | 72,500 | 153億2186万 | +0.92% | 30.47 | 4.96 |
| 12/05 | 991 | 1,001 | 981 | 995 | -0.7% | 86,400 | 154億9314万 | +1.95% | 30.82 | 5.02 |
| 12/04 | 1,000 | 1,009 | 991 | 1,002 | +0.91% | 93,700 | 156億214万 | +2.66% | 31.03 | 5.05 |
| 12/01 | 995 | 997 | 977 | 993 | 0% | 53,700 | 154億6200万 | +1.74% | 30.75 | 5.01 |
