株価チャート
2017/11/13～2018/04/17
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 |
| 04/17 | 343 | 343 | 343 | 343 | -2% | 200 | 5億5051万 | -3.11% | 115.65 | 1.2 |
| 04/16 | 350 | 350 | 350 | 350 | +0.57% | 100 | 5億6175万 | -1.69% | 118.01 | 1.22 |
| 04/13 | 348 | 348 | 348 | 348 | +1.75% | 100 | 5億5854万 | -2.52% | 117.34 | 1.21 |
| 04/12 | 357 | 357 | 342 | 342 | -3.66% | 600 | 5億4891万 | -4.47% | 115.32 | 1.19 |
| 04/11 | 350 | 355 | 350 | 355 | +2.9% | 500 | 5億6977万 | -1.11% | 119.7 | 1.24 |
| 04/10 | 345 | 345 | 345 | 345 | -0.58% | 100 | 5億5372万 | -3.9% | 116.33 | 1.2 |
| 04/09 | 357 | 357 | 346 | 347 | -0.57% | 800 | 5億5693万 | -3.61% | 117 | 1.21 |
| 04/06 | 350 | 365 | 344 | 349 | -2.51% | 1,300 | 5億6014万 | -3.32% | 117.68 | 1.22 |
| 04/05 | 341 | 376 | 341 | 358 | +4.68% | 2,700 | 5億7459万 | -0.83% | 120.71 | 1.25 |
| 04/04 | 342 | 342 | 342 | 342 | -0.29% | 200 | 5億4891万 | -5.26% | 115.32 | 1.19 |
| 04/03 | 346 | 346 | 343 | 343 | 0% | 200 | 5億5051万 | -4.99% | 115.65 | 1.2 |
| 04/02 | 343 | 343 | 343 | 343 | -0.58% | 100 | 5億5051万 | -5.25% | 115.65 | 1.2 |
| 03/30 | 345 | 345 | 345 | 345 | +2.37% | 400 | 5億5372万 | -4.7% | 116.33 | 1.2 |
| 03/29 | 352 | 352 | 334 | 337 | -4.26% | 2,000 | 5億4088万 | -7.16% | 113.63 | 1.17 |
| 03/28 | 354 | 358 | 346 | 352 | -0.56% | 800 | 5億6496万 | -3.03% | 118.69 | 1.23 |
| 03/27 | 352 | 357 | 352 | 354 | +2.91% | 400 | 5億6817万 | -2.48% | 119.36 | 1.23 |
| 03/26 | 337 | 345 | 335 | 344 | +1.18% | 1,700 | 5億5212万 | -5.23% | 115.99 | 1.2 |
| 03/23 | 378 | 378 | 333 | 340 | -9.57% | 15,500 | 5億4570万 | -6.08% | 114.64 | 1.18 |
| 03/22 | 376 | 376 | 375 | 376 | +0.53% | 400 | 6億348万 | +3.87% | 126.78 | 1.31 |
| 03/20 | 375 | 376 | 370 | 374 | +1.08% | 900 | 6億27万 | +3.6% | 126.11 | 1.3 |
| 03/19 | 364 | 370 | 362 | 370 | -1.33% | 1,100 | 5億9385万 | +2.78% | 124.76 | 1.29 |
| 03/16 | 375 | 375 | 375 | 375 | -0.53% | 1,000 | 6億187万 | +4.75% | 126.44 | 1.31 |
| 03/15 | 376 | 377 | 362 | 377 | +0.27% | 1,700 | 6億508万 | +5.6% | 127.12 | 1.31 |
| 03/14 | 377 | 377 | 372 | 376 | +0.27% | 1,500 | 6億348万 | +5.92% | 126.78 | 1.31 |
| 03/13 | 376 | 376 | 362 | 375 | -0.27% | 1,600 | 6億187万 | +5.93% | 126.44 | 1.31 |
| 03/12 | 376 | 376 | 376 | 376 | +0.27% | 200 | 6億348万 | +6.82% | 126.78 | 1.31 |
| 03/09 | 357 | 375 | 355 | 375 | +0.54% | 3,500 | 6億187万 | +6.84% | 126.44 | 1.31 |
| 03/08 | 345 | 373 | 331 | 373 | +1.36% | 7,900 | 5億9866万 | +6.88% | 125.77 | 1.3 |
| 03/07 | 363 | 369 | 361 | 368 | -1.08% | 600 | 5億9064万 | +6.05% | 124.08 | 1.28 |
| 03/06 | 370 | 372 | 370 | 372 | +2.48% | 1,600 | 5億9706万 | +7.83% | 125.43 | 1.3 |
| 03/05 | 359 | 363 | 359 | 363 | +1.68% | 4,800 | 5億8261万 | +5.83% | 122.4 | 1.26 |
| 03/02 | 343 | 359 | 343 | 357 | -0.56% | 700 | 5億7298万 | +4.39% | 120.38 | 1.24 |
| 03/01 | 357 | 359 | 356 | 359 | +1.13% | 1,900 | 5億7619万 | +5.59% | 121.05 | 1.25 |
| 02/27 | 355 | 355 | 354 | 355 | +0.57% | 1,200 | 5億6977万 | +5.03% | 119.7 | 1.24 |
| 02/26 | 350 | 355 | 347 | 353 | -0.56% | 2,000 | 5億6656万 | +5.06% | 119.03 | 1.23 |
| 02/23 | 346 | 355 | 346 | 355 | +0.28% | 300 | 5億6977万 | +6.29% | 119.7 | 1.24 |
| 02/22 | 355 | 355 | 354 | 354 | 0% | 1,100 | 5億6817万 | +6.63% | 119.36 | 1.23 |
| 02/21 | 352 | 354 | 352 | 354 | +0.57% | 1,100 | 5億6817万 | +6.95% | 119.36 | 1.23 |
| 02/20 | 333 | 352 | 333 | 352 | +0.86% | 5,900 | 5億6496万 | +6.99% | 118.69 | 1.23 |
| 02/19 | 347 | 349 | 347 | 349 | +0.58% | 600 | 5億6014万 | +6.73% | 117.68 | 1.22 |
| 02/16 | 322 | 347 | 321 | 347 | +8.1% | 6,400 | 5億5693万 | +6.77% | 117 | 1.21 |
| 02/15 | 338 | 338 | 321 | 321 | -7.76% | 1,000 | 5億1520万 | -0.62% | 108.24 | 1.12 |
| 02/14 | 346 | 349 | 333 | 348 | 0% | 1,800 | 5億5854万 | +7.74% | 117.34 | 1.21 |
| 02/13 | 348 | 348 | 337 | 348 | +0.87% | 2,200 | 5億5854万 | +8.07% | 117.34 | 1.21 |
| 02/09 | 321 | 345 | 321 | 345 | +3.92% | 3,300 | 5億5372万 | +7.48% | 116.33 | 1.2 |
| 02/08 | 341 | 341 | 332 | 332 | -2.06% | 3,600 | 5億3286万 | +4.08% | 111.95 | 1.16 |
| 02/07 | 329 | 340 | 329 | 339 | +3.04% | 1,500 | 5億4409万 | +6.6% | 114.31 | 1.18 |
| 02/06 | 333 | 345 | 295 | 329 | -3.52% | 11,700 | 5億2804万 | +3.79% | 110.93 | 1.15 |
| 02/05 | 334 | 349 | 330 | 341 | -0.29% | 3,600 | 5億4730万 | +7.91% | 114.98 | 1.19 |
| 02/02 | 340 | 351 | 331 | 342 | +0.59% | 6,000 | 5億4891万 | +8.92% | 115.32 | 1.19 |
| 02/01 | 320 | 344 | 320 | 340 | +7.26% | 11,200 | 5億4570万 | +8.63% | 114.64 | 1.18 |
| 01/31 | 330 | 350 | 317 | 317 | -5.37% | 7,900 | 5億878万 | +1.6% | 106.89 | 1.1 |
| 01/30 | 323 | 339 | 321 | 335 | +7.37% | 13,600 | 5億3767万 | +7.37% | 112.96 | 1.17 |
| 01/29 | 322 | 322 | 311 | 312 | -6.87% | 2,400 | 5億76万 | +0.65% | 105.2 | 1.09 |
| 01/26 | 324 | 338 | 324 | 335 | +0.9% | 8,600 | 5億3767万 | +8.06% | 112.96 | 1.17 |
| 01/25 | 316 | 332 | 316 | 332 | +5.4% | 8,600 | 5億3286万 | +7.44% | 111.95 | 1.16 |
| 01/24 | 311 | 315 | 307 | 315 | +1.94% | 2,900 | 5億557万 | +2.27% | 106.21 | 1.1 |
| 01/23 | 303 | 309 | 303 | 309 | +1.98% | 2,000 | 4億9594万 | +0.65% | 104.19 | 1.08 |
| 01/19 | 303 | 303 | 303 | 303 | 0% | 200 | 4億8631万 | -1.3% | 102.17 | 1.06 |
| 01/18 | 304 | 304 | 303 | 303 | -0.33% | 200 | 4億8631万 | -0.98% | 102.17 | 1.06 |
| 01/17 | 309 | 309 | 304 | 304 | -2.25% | 600 | 4億8792万 | -0.65% | 102.5 | 1.06 |
| 01/16 | 302 | 311 | 302 | 311 | +0.97% | 800 | 4億9915万 | +1.97% | 104.86 | 1.08 |
| 01/15 | 305 | 308 | 300 | 308 | +2.33% | 4,100 | 4億9434万 | +0.98% | 103.85 | 1.07 |
| 01/12 | 305 | 306 | 300 | 301 | +0.33% | 6,300 | 4億8310万 | -0.99% | 101.49 | 1.05 |
| 01/11 | 317 | 317 | 300 | 300 | -4.76% | 4,200 | 4億8150万 | -0.99% | 101.16 | 1.05 |
| 01/10 | 314 | 320 | 314 | 315 | +0.32% | 400 | 5億557万 | +3.96% | 106.21 | 1.1 |
| 01/09 | 320 | 320 | 314 | 314 | -3.09% | 600 | 5億397万 | +3.97% | 105.88 | 1.09 |
| 01/05 | 309 | 324 | 309 | 324 | +4.52% | 8,500 | 5億2002万 | +7.64% | 109.25 | 1.13 |
| 2017 |
| 12/29 | 305 | 310 | 304 | 310 | +1.97% | 2,500 | 4億9755万 | +3.33% | 104.53 | 1.08 |
| 12/28 | 304 | 304 | 304 | 304 | +0.33% | 100 | 4億8792万 | +1.67% | 102.5 | 1.06 |
| 12/26 | 300 | 303 | 300 | 303 | -1.62% | 300 | 4億8631万 | +1.34% | 102.17 | 1.06 |
| 12/25 | 308 | 308 | 308 | 308 | +1.65% | 100 | 4億9434万 | +3.36% | 103.85 | 1.07 |
| 12/22 | 304 | 307 | 303 | 303 | -2.88% | 600 | 4億8631万 | +1.68% | 102.17 | 1.06 |
| 12/21 | 311 | 312 | 311 | 312 | +2.97% | 200 | 5億76万 | +5.05% | 105.2 | 1.09 |
| 12/20 | 304 | 312 | 303 | 303 | -3.5% | 800 | 4億8631万 | +2.36% | 102.17 | 1.06 |
| 12/19 | 314 | 314 | 314 | 314 | +1.29% | 100 | 5億397万 | +6.44% | 105.88 | 1.09 |
| 12/18 | 298 | 313 | 298 | 310 | +1.31% | 2,600 | 4億9755万 | +5.08% | 104.53 | 1.08 |
| 12/15 | 306 | 306 | 306 | 306 | 0% | 400 | 4億9113万 | +4.08% | 103.18 | 1.07 |
| 12/14 | 300 | 306 | 300 | 306 | +0.66% | 1,200 | 4億9113万 | +4.08% | 103.18 | 1.07 |
| 12/13 | 303 | 304 | 303 | 304 | 0% | 600 | 4億8792万 | +3.4% | 102.5 | 1.06 |
| 12/12 | 299 | 304 | 298 | 304 | +1.33% | 2,300 | 4億8792万 | +3.4% | 102.5 | 1.06 |
| 12/11 | 298 | 300 | 296 | 300 | +1.01% | 1,500 | 4億8150万 | +2.04% | 101.16 | 1.05 |
| 12/08 | 297 | 297 | 297 | 297 | +0.34% | 700 | 4億7668万 | +1.02% | 100.14 | 1.03 |
| 12/07 | 284 | 298 | 284 | 296 | +3.14% | 5,200 | 4億7508万 | +0.34% | 99.81 | 1.03 |
| 12/06 | 295 | 296 | 285 | 287 | -2.71% | 1,300 | 4億6063万 | -3.04% | 96.77 | 1 |
| 12/05 | 291 | 295 | 291 | 295 | +1.37% | 500 | 4億7347万 | -0.67% | 99.47 | 1.03 |
| 12/04 | 285 | 291 | 285 | 291 | +2.11% | 500 | 4億6705万 | -2.35% | 98.12 | 1.01 |
| 12/01 | 289 | 289 | 285 | 285 | -1.38% | 6,700 | 4億5742万 | -5% | 96.1 | 0.99 |
| 11/30 | 287 | 289 | 287 | 289 | 0% | 400 | 4億6384万 | -3.99% | 97.45 | 1.01 |
| 11/29 | 289 | 289 | 289 | 289 | 0% | 500 | 4億6384万 | -4.62% | 97.45 | 1.01 |
| 11/28 | 289 | 289 | 289 | 289 | 0% | 2,800 | 4億6384万 | -5.25% | 97.45 | 1.01 |
| 11/27 | 289 | 289 | 289 | 289 | -2.36% | 200 | 4億6384万 | -5.56% | 97.45 | 1.01 |
| 11/24 | 296 | 296 | 296 | 296 | 0% | 500 | 4億7508万 | -3.9% | 99.81 | 1.03 |
| 11/22 | 288 | 296 | 288 | 296 | 0% | 500 | 4億7508万 | -4.52% | 99.81 | 1.03 |
| 11/21 | 296 | 296 | 296 | 296 | 0% | 400 | 4億7508万 | -4.82% | 99.81 | 1.03 |
| 11/20 | 283 | 296 | 283 | 296 | +3.86% | 1,200 | 4億7508万 | -5.13% | 99.81 | 1.03 |
| 11/17 | 285 | 285 | 285 | 285 | -1.38% | 300 | 4億5742万 | -8.95% | 96.1 | 0.99 |
| 11/15 | 289 | 290 | 278 | 289 | -0.34% | 10,000 | 4億6384万 | -8.54% | 97.45 | 1.01 |
| 11/14 | 288 | 291 | 285 | 290 | +0.69% | 5,300 | 4億6545万 | -8.52% | 97.78 | 1.01 |
| 11/13 | 285 | 288 | 280 | 288 | -0.69% | 7,700 | 4億6224万 | -9.72% | 97.11 | 1 |
