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 | 825 | 830 | 819 | 826 | +0.73% | 7,600 | 73億5966万 | +1.72% | 8.88 | 1.05 |
| 03/29 | 815 | 823 | 811 | 820 | +0.37% | 10,300 | 73億620万 | +0.99% | 8.82 | 1.04 |
| 03/28 | 820 | 843 | 793 | 817 | -1.09% | 28,900 | 72億7947万 | +0.62% | 8.78 | 1.03 |
| 03/27 | 815 | 829 | 809 | 826 | +3.77% | 20,100 | 73億5966万 | +1.6% | 8.88 | 1.05 |
| 03/26 | 788 | 796 | 785 | 796 | +1.02% | 21,000 | 70億9236万 | -2.21% | 8.56 | 1.01 |
| 03/23 | 798 | 798 | 785 | 788 | -1.87% | 22,500 | 70億2108万 | -3.31% | 8.47 | 1 |
| 03/22 | 801 | 803 | 800 | 803 | +0.37% | 8,400 | 71億5473万 | -1.59% | 8.63 | 1.02 |
| 03/20 | 799 | 804 | 797 | 800 | -0.25% | 8,800 | 71億2800万 | -1.96% | 8.6 | 1.01 |
| 03/19 | 808 | 808 | 799 | 802 | -0.62% | 11,800 | 71億4582万 | -1.84% | 8.62 | 1.02 |
| 03/16 | 808 | 813 | 807 | 807 | -0.37% | 6,900 | 71億9037万 | -1.22% | 8.68 | 1.02 |
| 03/15 | 818 | 818 | 805 | 810 | -0.74% | 10,700 | 72億1710万 | -0.98% | 8.71 | 1.03 |
| 03/14 | 818 | 820 | 813 | 816 | -0.24% | 8,100 | 72億7056万 | -0.37% | 8.77 | 1.03 |
| 03/13 | 807 | 818 | 807 | 818 | +1.24% | 12,900 | 72億8838万 | -0.12% | 8.8 | 1.04 |
| 03/12 | 802 | 808 | 799 | 808 | +1.25% | 11,600 | 71億9928万 | -1.58% | 8.69 | 1.02 |
| 03/09 | 797 | 809 | 795 | 798 | +0.13% | 21,200 | 71億1018万 | -3.27% | 8.58 | 1.01 |
| 03/08 | 802 | 804 | 794 | 797 | -0.25% | 11,000 | 71億127万 | -3.86% | 8.57 | 1.01 |
| 03/07 | 802 | 813 | 797 | 799 | -0.37% | 13,300 | 71億1909万 | -4.08% | 8.59 | 1.01 |
| 03/06 | 802 | 811 | 801 | 802 | +0.5% | 13,700 | 71億4582万 | -4.18% | 8.62 | 1.02 |
| 03/05 | 810 | 811 | 793 | 798 | -0.99% | 17,400 | 71億1018万 | -5.23% | 8.58 | 1.01 |
| 03/02 | 804 | 812 | 803 | 806 | -1.47% | 17,200 | 71億8146万 | -4.84% | 8.67 | 1.02 |
| 03/01 | 823 | 824 | 816 | 818 | -1.21% | 12,500 | 72億8838万 | -3.88% | 8.8 | 1.04 |
| 02/28 | 834 | 839 | 828 | 828 | -1.31% | 10,900 | 73億7748万 | -2.93% | 8.9 | 1.05 |
| 02/27 | 838 | 843 | 834 | 839 | +0.12% | 8,700 | 74億7549万 | -1.99% | 9.02 | 1.06 |
| 02/26 | 845 | 846 | 834 | 838 | +0.6% | 11,000 | 74億6658万 | -2.22% | 9.01 | 1.06 |
| 02/23 | 823 | 835 | 820 | 833 | +1.22% | 11,500 | 74億2203万 | -3.03% | 8.96 | 1.05 |
| 02/22 | 830 | 830 | 821 | 823 | -1.32% | 11,200 | 73億3293万 | -4.41% | 8.85 | 1.04 |
| 02/21 | 835 | 839 | 828 | 834 | -0.24% | 9,800 | 74億3094万 | -3.36% | 8.97 | 1.06 |
| 02/20 | 842 | 842 | 834 | 836 | -0.71% | 11,000 | 74億4876万 | -3.46% | 8.99 | 1.06 |
| 02/19 | 830 | 843 | 830 | 842 | +1.57% | 12,800 | 75億222万 | -3% | 9.05 | 1.07 |
| 02/16 | 818 | 833 | 818 | 829 | +1.34% | 15,700 | 73億8639万 | -4.71% | 8.91 | 1.05 |
| 02/15 | 809 | 825 | 809 | 818 | +1.11% | 16,300 | 72億8838万 | -6.19% | 8.8 | 1.04 |
| 02/14 | 803 | 818 | 797 | 809 | -0.12% | 36,800 | 72億819万 | -7.65% | 8.7 | 1.02 |
| 02/13 | 826 | 831 | 808 | 810 | -0.12% | 28,700 | 72億1710万 | -7.85% | 8.71 | 1.03 |
| 02/09 | 810 | 818 | 806 | 811 | -2.52% | 19,400 | 72億2601万 | -8.15% | 8.72 | 1.03 |
| 02/08 | 833 | 838 | 827 | 832 | +0.6% | 19,600 | 74億1312万 | -6.09% | 8.95 | 1.05 |
| 02/07 | 838 | 849 | 827 | 827 | +0.98% | 37,500 | 73億6857万 | -6.97% | 8.89 | 1.05 |
| 02/06 | 823 | 836 | 800 | 819 | -6.61% | 61,300 | 72億9729万 | -8.08% | 8.81 | 1.04 |
| 02/05 | 895 | 895 | 875 | 877 | -3.41% | 39,900 | 78億1407万 | -1.9% | 9.43 | 1.11 |
| 02/02 | 901 | 914 | 897 | 908 | +0.78% | 21,500 | 80億9028万 | +1.57% | 9.76 | 1.15 |
| 02/01 | 895 | 901 | 887 | 901 | +0.56% | 22,000 | 80億2791万 | +0.9% | 9.69 | 1.14 |
| 01/31 | 893 | 919 | 893 | 896 | -0.78% | 45,100 | 79億8336万 | +0.56% | 9.63 | 1.13 |
| 01/30 | 927 | 935 | 903 | 903 | -2.59% | 42,000 | 80億4573万 | +1.46% | 9.71 | 1.14 |
| 01/29 | 925 | 946 | 922 | 927 | +0.87% | 66,100 | 82億5957万 | +4.27% | 9.97 | 1.17 |
| 01/26 | 978 | 1,020 | 910 | 919 | +3.61% | 464,200 | 81億8829万 | +3.61% | 9.88 | 1.16 |
| 01/25 | 891 | 891 | 880 | 887 | -0.45% | 40,800 | 79億317万 | +0.23% | 9.54 | 1.12 |
| 01/24 | 892 | 893 | 885 | 891 | +0.22% | 18,100 | 79億3881万 | +0.68% | 9.58 | 1.13 |
| 01/23 | 882 | 889 | 880 | 889 | +1.25% | 13,000 | 79億2099万 | +0.45% | 9.56 | 1.13 |
| 01/22 | 876 | 878 | 872 | 878 | +0.34% | 15,000 | 78億2298万 | -0.79% | 9.44 | 1.11 |
| 01/19 | 880 | 883 | 874 | 875 | -0.57% | 14,000 | 77億9625万 | -1.24% | 9.41 | 1.11 |
| 01/18 | 885 | 890 | 878 | 880 | -0.9% | 26,700 | 78億4080万 | -0.79% | 9.46 | 1.11 |
| 01/17 | 890 | 893 | 886 | 888 | -0.34% | 17,200 | 79億1208万 | 0% | 9.55 | 1.12 |
| 01/16 | 895 | 896 | 884 | 891 | -0.22% | 16,700 | 79億3881万 | +0.34% | 9.58 | 1.13 |
| 01/15 | 898 | 902 | 890 | 893 | +0.79% | 24,200 | 79億5663万 | +0.45% | 9.6 | 1.13 |
| 01/12 | 889 | 892 | 885 | 886 | -0.67% | 10,700 | 78億9426万 | -0.34% | 9.53 | 1.12 |
| 01/11 | 896 | 896 | 888 | 892 | -0.89% | 14,300 | 79億4772万 | +0.22% | 9.59 | 1.13 |
| 01/10 | 905 | 905 | 898 | 900 | -0.44% | 16,300 | 80億1900万 | +1.12% | 9.68 | 1.14 |
| 01/09 | 905 | 908 | 901 | 904 | +0.33% | 17,500 | 80億5464万 | +1.46% | 9.72 | 1.14 |
| 01/05 | 896 | 903 | 894 | 901 | +0.56% | 21,500 | 80億2791万 | +1.12% | 9.69 | 1.14 |
| 01/04 | 888 | 896 | 888 | 896 | +0.79% | 16,000 | 79億8336万 | +0.56% | 9.63 | 1.13 |
| 2017 |
| 12/29 | 884 | 889 | 883 | 889 | +0.34% | 7,000 | 79億2099万 | -0.11% | 9.56 | 1.13 |
| 12/28 | 893 | 893 | 883 | 886 | -0.45% | 16,800 | 78億9426万 | -0.45% | 9.53 | 1.12 |
| 12/27 | 880 | 890 | 879 | 890 | +1.6% | 17,800 | 79億2990万 | 0% | 9.57 | 1.13 |
| 12/26 | 879 | 879 | 872 | 876 | +0.11% | 20,300 | 78億516万 | -1.57% | 9.42 | 1.11 |
| 12/25 | 879 | 884 | 870 | 875 | +0.57% | 44,100 | 77億9625万 | -1.69% | 9.41 | 1.11 |
| 12/22 | 875 | 876 | 869 | 870 | -0.57% | 11,400 | 77億5170万 | -2.36% | 9.35 | 1.1 |
| 12/21 | 867 | 876 | 866 | 875 | +0.81% | 22,300 | 77億9625万 | -2.02% | 9.41 | 1.11 |
| 12/20 | 872 | 873 | 865 | 868 | -0.46% | 22,400 | 77億3388万 | -2.91% | 9.33 | 1.1 |
| 12/19 | 877 | 879 | 871 | 872 | -0.91% | 16,600 | 77億6952万 | -2.9% | 9.38 | 1.1 |
| 12/18 | 891 | 891 | 875 | 880 | -0.56% | 24,800 | 78億4080万 | -2.44% | 9.46 | 1.11 |
| 12/15 | 885 | 889 | 882 | 885 | -0.45% | 15,100 | 78億8535万 | -2.21% | 9.52 | 1.12 |
| 12/14 | 887 | 899 | 885 | 889 | +0.11% | 27,300 | 79億2099万 | -2.09% | 9.56 | 1.13 |
| 12/13 | 894 | 897 | 882 | 888 | -1.11% | 34,300 | 79億1208万 | -2.52% | 9.55 | 1.12 |
| 12/12 | 905 | 911 | 893 | 898 | -0.55% | 18,800 | 80億118万 | -1.75% | 9.66 | 1.14 |
| 12/11 | 899 | 904 | 892 | 903 | +0.44% | 20,400 | 80億4573万 | -1.53% | 9.71 | 1.14 |
| 12/08 | 885 | 900 | 885 | 899 | -0.44% | 19,300 | 80億1009万 | -2.18% | 9.67 | 1.14 |
| 12/07 | 900 | 906 | 899 | 903 | +0.89% | 9,000 | 80億4573万 | -2.06% | 9.71 | 1.14 |
| 12/06 | 903 | 908 | 892 | 895 | -1.1% | 17,400 | 79億7445万 | -3.14% | 9.62 | 1.13 |
| 12/05 | 899 | 908 | 894 | 905 | +0.67% | 22,600 | 80億6355万 | -2.27% | 9.73 | 1.15 |
| 12/04 | 907 | 908 | 894 | 899 | -0.88% | 23,100 | 80億1009万 | -3.02% | 9.67 | 1.14 |
| 12/01 | 920 | 922 | 904 | 907 | -1.09% | 17,500 | 80億8137万 | -2.37% | 9.75 | 1.15 |
| 11/30 | 917 | 919 | 909 | 917 | 0% | 21,100 | 81億7047万 | -1.4% | 9.86 | 1.16 |
| 11/29 | 883 | 917 | 883 | 917 | +3.85% | 33,200 | 81億7047万 | -1.5% | 9.86 | 1.16 |
| 11/28 | 898 | 899 | 881 | 883 | -0.79% | 17,400 | 78億6753万 | -5.26% | 9.49 | 1.12 |
| 11/27 | 897 | 897 | 888 | 890 | +0.56% | 15,400 | 79億2990万 | -4.71% | 9.57 | 1.13 |
| 11/24 | 882 | 887 | 880 | 885 | +0.45% | 16,900 | 78億8535万 | -5.45% | 9.52 | 1.12 |
| 11/22 | 891 | 891 | 877 | 881 | -0.34% | 24,200 | 78億4971万 | -6.08% | 9.47 | 1.12 |
| 11/21 | 885 | 890 | 877 | 884 | +0.23% | 24,700 | 78億7644万 | -6.06% | 9.51 | 1.12 |
| 11/20 | 893 | 894 | 881 | 882 | -1.67% | 21,600 | 78億5862万 | -6.67% | 9.48 | 1.12 |
| 11/17 | 914 | 916 | 895 | 897 | -1.86% | 24,500 | 79億9227万 | -5.38% | 9.64 | 1.14 |
| 11/16 | 892 | 932 | 888 | 914 | +1.33% | 38,300 | 81億4374万 | -3.99% | 9.83 | 1.16 |
| 11/15 | 961 | 961 | 900 | 902 | -6.72% | 65,900 | 80億3682万 | -5.45% | 9.7 | 1.14 |
| 11/14 | 976 | 976 | 961 | 967 | -0.1% | 18,600 | 86億1597万 | +1.04% | 10.4 | 1.22 |
| 11/13 | 966 | 973 | 966 | 968 | +0.83% | 11,700 | 86億2488万 | +1.15% | 10.41 | 1.23 |
| 11/10 | 952 | 964 | 950 | 960 | -0.72% | 21,900 | 85億5360万 | +0.42% | 10.32 | 1.22 |
| 11/09 | 968 | 980 | 955 | 967 | +0.1% | 32,300 | 86億1597万 | +1.26% | 10.4 | 1.22 |
| 11/08 | 971 | 971 | 955 | 966 | -0.51% | 20,300 | 86億706万 | +1.26% | 10.39 | 1.22 |
| 11/07 | 968 | 985 | 961 | 971 | +1.15% | 68,700 | 86億5161万 | +2% | 10.44 | 1.23 |
| 11/06 | 960 | 960 | 951 | 960 | 0% | 10,700 | 85億5360万 | +1.05% | 10.32 | 1.22 |
| 11/02 | 965 | 967 | 950 | 960 | -0.31% | 24,200 | 85億5360万 | +1.27% | 10.32 | 1.22 |
| 11/01 | 954 | 964 | 954 | 963 | +0.84% | 15,400 | 85億8033万 | +1.8% | 10.35 | 1.22 |
