株価チャート
2017/10/02～2018/02/28
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 |
| 02/28 | 690 | 691 | 686 | 687 | -0.58% | 4,900 | 38億1369万 | -4.72% | 26.49 | 0.99 |
| 02/27 | 690 | 694 | 688 | 691 | +0.44% | 9,500 | 38億3589万 | -4.56% | 26.65 | 1 |
| 02/26 | 684 | 699 | 676 | 688 | -7.53% | 64,300 | 38億1924万 | -5.1% | 26.53 | 0.99 |
| 02/23 | 738 | 744 | 735 | 744 | +1.09% | 21,200 | 41億3011万 | +2.34% | 28.69 | 1.07 |
| 02/22 | 737 | 738 | 733 | 736 | +0.14% | 8,400 | 40億8570万 | +1.38% | 28.38 | 1.06 |
| 02/21 | 727 | 735 | 723 | 735 | +1.1% | 7,000 | 40億8015万 | +1.24% | 28.34 | 1.06 |
| 02/20 | 725 | 727 | 718 | 727 | +0.69% | 9,400 | 40億3574万 | +0.28% | 28.03 | 1.05 |
| 02/19 | 721 | 723 | 718 | 722 | +0.14% | 6,700 | 40億798万 | -0.41% | 27.84 | 1.04 |
| 02/16 | 723 | 726 | 718 | 721 | 0% | 6,000 | 40億243万 | -0.55% | 27.8 | 1.04 |
| 02/15 | 722 | 726 | 716 | 721 | -0.14% | 4,400 | 40億243万 | -0.41% | 27.8 | 1.04 |
| 02/14 | 727 | 728 | 720 | 722 | +0.28% | 10,600 | 40億798万 | -0.28% | 27.84 | 1.04 |
| 02/13 | 720 | 725 | 720 | 720 | 0% | 7,400 | 39億9688万 | -0.55% | 27.76 | 1.04 |
| 02/09 | 691 | 729 | 691 | 720 | +0.7% | 12,700 | 39億9688万 | -0.69% | 27.76 | 1.04 |
| 02/08 | 700 | 715 | 700 | 715 | +2.88% | 5,500 | 39億6912万 | -1.24% | 27.57 | 1.03 |
| 02/07 | 708 | 709 | 695 | 695 | +2.81% | 17,300 | 38億5810万 | -4.01% | 26.8 | 1 |
| 02/06 | 680 | 690 | 650 | 676 | -5.98% | 50,000 | 37億5263万 | -6.89% | 26.07 | 0.98 |
| 02/05 | 729 | 729 | 718 | 719 | -1.91% | 19,300 | 39億9133万 | -1.37% | 27.73 | 1.04 |
| 02/02 | 735 | 739 | 733 | 733 | 0% | 5,800 | 40億6905万 | +0.55% | 28.27 | 1.06 |
| 02/01 | 732 | 733 | 727 | 733 | +0.14% | 7,200 | 40億6905万 | +0.83% | 28.27 | 1.06 |
| 01/31 | 735 | 738 | 732 | 732 | -0.54% | 11,000 | 40億6350万 | +0.83% | 28.23 | 1.06 |
| 01/30 | 748 | 759 | 735 | 736 | -1.6% | 28,900 | 40億8570万 | +1.8% | 28.38 | 1.06 |
| 01/29 | 740 | 749 | 740 | 748 | +1.36% | 10,900 | 41億5232万 | +3.74% | 28.84 | 1.08 |
| 01/26 | 740 | 743 | 738 | 738 | 0% | 5,400 | 40億9680万 | +2.79% | 28.46 | 1.07 |
| 01/25 | 740 | 740 | 735 | 738 | -0.27% | 7,000 | 40億9680万 | +3.07% | 28.46 | 1.07 |
| 01/24 | 738 | 740 | 737 | 740 | +0.27% | 7,300 | 41億791万 | +3.64% | 28.54 | 1.07 |
| 01/23 | 739 | 740 | 737 | 738 | 0% | 6,300 | 40億9680万 | +3.8% | 28.46 | 1.07 |
| 01/22 | 735 | 739 | 735 | 738 | +0.41% | 10,100 | 40億9680万 | +4.09% | 28.46 | 1.07 |
| 01/19 | 725 | 735 | 723 | 735 | +1.66% | 10,700 | 40億8015万 | +3.96% | 28.34 | 1.06 |
| 01/18 | 728 | 728 | 720 | 723 | -0.69% | 9,400 | 40億1353万 | +2.41% | 27.88 | 1.04 |
| 01/17 | 717 | 728 | 717 | 728 | +1.25% | 9,100 | 40億4129万 | +3.26% | 28.07 | 1.05 |
| 01/16 | 715 | 719 | 715 | 719 | +0.28% | 6,500 | 39億9133万 | +2.28% | 27.73 | 1.04 |
| 01/15 | 720 | 720 | 715 | 717 | +0.56% | 6,600 | 39億8023万 | +1.99% | 27.65 | 1.04 |
| 01/12 | 719 | 722 | 713 | 713 | +0.28% | 9,700 | 39億5802万 | +1.42% | 27.49 | 1.03 |
| 01/11 | 719 | 722 | 710 | 711 | -1.11% | 16,500 | 39億4692万 | +1.14% | 27.42 | 1.03 |
| 01/10 | 726 | 728 | 719 | 719 | -1.24% | 12,400 | 39億9133万 | +2.28% | 27.73 | 1.04 |
| 01/09 | 731 | 731 | 724 | 728 | +0.55% | 11,800 | 40億4129万 | +3.56% | 28.07 | 1.05 |
| 01/05 | 713 | 726 | 710 | 724 | +1.54% | 18,500 | 40億1909万 | +2.99% | 27.92 | 1.05 |
| 01/04 | 710 | 714 | 700 | 713 | -0.28% | 25,100 | 39億5802万 | +1.57% | 27.49 | 1.03 |
| 2017 |
| 12/29 | 759 | 759 | 710 | 715 | -4.03% | 78,600 | 39億6912万 | +1.85% | 27.57 | 1.03 |
| 12/28 | 720 | 746 | 716 | 745 | 0% | 52,100 | 41億3566万 | +6.28% | 28.73 | 1.08 |
| 12/27 | 710 | 754 | 709 | 745 | +5.08% | 40,800 | 41億3566万 | +6.58% | 28.73 | 1.08 |
| 12/26 | 700 | 710 | 698 | 709 | +1.43% | 9,400 | 39億3582万 | +1.72% | 27.34 | 1.02 |
| 12/25 | 697 | 700 | 688 | 699 | +1.6% | 7,500 | 38億8030万 | +0.29% | 26.95 | 1.01 |
| 12/22 | 676 | 688 | 676 | 688 | +1.93% | 6,100 | 38億1924万 | -1.29% | 26.53 | 0.99 |
| 12/21 | 681 | 681 | 670 | 675 | -0.59% | 15,700 | 37億4708万 | -3.16% | 26.03 | 0.98 |
| 12/20 | 680 | 681 | 679 | 679 | 0% | 5,900 | 37億6928万 | -2.58% | 26.18 | 0.98 |
| 12/19 | 680 | 681 | 678 | 679 | 0% | 4,900 | 37億6928万 | -2.72% | 26.18 | 0.98 |
| 12/18 | 680 | 684 | 678 | 679 | 0% | 13,700 | 37億6928万 | -2.72% | 26.18 | 0.98 |
| 12/15 | 692 | 692 | 679 | 679 | -0.88% | 9,500 | 37億6928万 | -2.86% | 26.18 | 0.98 |
| 12/14 | 686 | 686 | 682 | 685 | -0.15% | 6,100 | 38億259万 | -2% | 26.41 | 0.99 |
| 12/13 | 691 | 701 | 684 | 686 | -0.72% | 10,700 | 38億814万 | -2% | 26.45 | 0.99 |
| 12/12 | 693 | 702 | 691 | 691 | -0.43% | 9,600 | 38億3589万 | -1.43% | 26.65 | 1 |
| 12/11 | 700 | 700 | 692 | 694 | -0.86% | 7,400 | 38億5255万 | -1% | 26.76 | 1 |
| 12/08 | 695 | 705 | 695 | 700 | +0.72% | 3,500 | 38億8586万 | 0% | 26.99 | 1.01 |
| 12/07 | 703 | 703 | 681 | 695 | -0.86% | 9,300 | 38億5810万 | -0.43% | 26.8 | 1 |
| 12/06 | 708 | 717 | 699 | 701 | -1.68% | 6,200 | 38億9141万 | +0.57% | 27.03 | 1.01 |
| 12/05 | 711 | 713 | 697 | 713 | +0.28% | 5,000 | 39億5802万 | +2.44% | 27.49 | 1.03 |
| 12/04 | 720 | 720 | 702 | 711 | -0.84% | 14,500 | 39億4692万 | +2.6% | 27.42 | 1.03 |
| 12/01 | 718 | 719 | 711 | 717 | -0.28% | 5,500 | 39億8023万 | +3.76% | 27.65 | 1.04 |
| 11/30 | 731 | 731 | 711 | 719 | -1.64% | 7,200 | 39億9133万 | +4.35% | 27.73 | 1.04 |
| 11/29 | 705 | 737 | 705 | 731 | +3.69% | 17,700 | 40億5794万 | +6.4% | 28.19 | 1.06 |
| 11/28 | 708 | 710 | 697 | 705 | -0.28% | 4,300 | 39億1361万 | +3.07% | 27.19 | 1.02 |
| 11/27 | 707 | 709 | 701 | 707 | +1.43% | 4,100 | 39億2471万 | +3.67% | 27.26 | 1.02 |
| 11/24 | 700 | 702 | 696 | 697 | +0.14% | 3,000 | 38億6920万 | +2.5% | 26.88 | 1.01 |
| 11/22 | 695 | 700 | 695 | 696 | +0.14% | 3,500 | 38億6365万 | +2.65% | 26.84 | 1.01 |
| 11/21 | 690 | 699 | 684 | 695 | +0.14% | 2,700 | 38億5810万 | +2.81% | 26.8 | 1 |
| 11/20 | 698 | 698 | 694 | 694 | -0.57% | 900 | 38億5255万 | +2.97% | 26.76 | 1 |
| 11/17 | 700 | 703 | 696 | 698 | +0.29% | 4,800 | 38億7475万 | +3.71% | 26.92 | 1.01 |
| 11/16 | 680 | 697 | 678 | 696 | +2.2% | 3,300 | 38億6365万 | +3.73% | 26.84 | 1.01 |
| 11/15 | 700 | 700 | 665 | 681 | -2.71% | 10,000 | 37億8038万 | +1.64% | 26.26 | 0.98 |
| 11/14 | 695 | 700 | 692 | 700 | +1.45% | 9,400 | 38億8586万 | +4.79% | 26.99 | 1.01 |
| 11/13 | 696 | 696 | 688 | 690 | -1.15% | 3,700 | 38億3034万 | +3.45% | 26.61 | 1 |
| 11/10 | 681 | 698 | 679 | 698 | +2.05% | 2,900 | 38億7475万 | +4.96% | 26.92 | 1.01 |
| 11/09 | 698 | 702 | 684 | 684 | -1.72% | 4,900 | 37億9704万 | +3.17% | 26.38 | 0.99 |
| 11/08 | 704 | 705 | 686 | 696 | -1.56% | 7,300 | 38億6365万 | +5.14% | 26.84 | 1.01 |
| 11/07 | 694 | 709 | 692 | 707 | +2.61% | 13,100 | 39億2471万 | +7.12% | 27.26 | 1.02 |
| 11/06 | 673 | 693 | 673 | 689 | +2.68% | 15,900 | 38億2479万 | +4.87% | 26.57 | 1 |
| 11/02 | 672 | 673 | 668 | 671 | +0.3% | 2,900 | 37億2487万 | +2.29% | 25.88 | 0.97 |
| 11/01 | 671 | 672 | 667 | 669 | +0.3% | 3,800 | 37億1377万 | +1.98% | 25.8 | 0.97 |
| 10/31 | 660 | 669 | 657 | 667 | +1.37% | 9,800 | 37億267万 | +1.83% | 25.72 | 0.96 |
| 10/30 | 661 | 661 | 657 | 658 | 0% | 4,300 | 36億5270万 | +0.61% | 25.37 | 0.95 |
| 10/27 | 659 | 663 | 658 | 658 | +0.15% | 4,200 | 36億5270万 | +0.77% | 25.37 | 0.95 |
| 10/26 | 663 | 665 | 657 | 657 | -0.45% | 2,200 | 36億4715万 | +0.77% | 25.34 | 0.95 |
| 10/25 | 668 | 669 | 655 | 660 | -1.49% | 6,000 | 36億6381万 | +1.38% | 25.45 | 0.95 |
| 10/24 | 655 | 670 | 654 | 670 | +2.45% | 5,000 | 37億1932万 | +3.08% | 25.84 | 0.97 |
| 10/23 | 654 | 655 | 650 | 654 | +0.62% | 2,300 | 36億3050万 | +0.93% | 25.22 | 0.94 |
| 10/20 | 650 | 650 | 641 | 650 | -0.46% | 4,800 | 36億829万 | +0.31% | 25.07 | 0.94 |
| 10/19 | 654 | 654 | 651 | 653 | -0.15% | 1,500 | 36億2495万 | +0.93% | 25.18 | 0.94 |
| 10/18 | 651 | 654 | 650 | 654 | +0.77% | 1,000 | 36億3050万 | +1.4% | 25.22 | 0.94 |
| 10/17 | 657 | 657 | 644 | 649 | -1.22% | 7,100 | 36億274万 | +0.78% | 25.03 | 0.94 |
| 10/16 | 664 | 664 | 656 | 657 | +0.46% | 3,000 | 36億4715万 | +2.18% | 25.34 | 0.95 |
| 10/13 | 656 | 657 | 640 | 654 | -0.46% | 7,800 | 36億3050万 | +1.87% | 25.22 | 0.94 |
| 10/12 | 659 | 664 | 657 | 657 | +0.15% | 5,900 | 36億4715万 | +2.5% | 25.34 | 0.95 |
| 10/11 | 654 | 659 | 652 | 656 | +0.61% | 2,300 | 36億4160万 | +2.5% | 25.3 | 0.95 |
| 10/10 | 651 | 653 | 650 | 652 | -0.46% | 2,900 | 36億1940万 | +2.03% | 25.14 | 0.94 |
| 10/06 | 654 | 662 | 654 | 655 | +0.15% | 7,200 | 36億3605万 | +2.66% | 25.26 | 0.95 |
| 10/05 | 648 | 654 | 646 | 654 | +1.24% | 3,100 | 36億3050万 | +2.67% | 25.22 | 0.94 |
| 10/04 | 650 | 655 | 646 | 646 | -0.15% | 6,600 | 35億8609万 | +1.57% | 24.91 | 0.93 |
| 10/03 | 654 | 654 | 640 | 647 | -0.15% | 6,200 | 35億9164万 | +1.73% | 24.95 | 0.93 |
| 10/02 | 638 | 657 | 636 | 648 | +1.89% | 14,500 | 35億9719万 | +2.05% | 24.99 | 0.94 |
