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 | 674 | 695 | 674 | 695 | +2.96% | 27,100 | 125億9145万 | +0.87% | 47.52 | 1.55 |
| 03/29 | 674 | 678 | 674 | 675 | +0.15% | 9,900 | 122億2911万 | -2.03% | 46.16 | 1.51 |
| 03/28 | 673 | 677 | 670 | 674 | -1.17% | 15,100 | 122億1099万 | -2.32% | 46.09 | 1.5 |
| 03/27 | 682 | 684 | 680 | 682 | +0.59% | 41,800 | 123億5593万 | -1.3% | 46.63 | 1.52 |
| 03/26 | 678 | 680 | 675 | 678 | 0% | 26,100 | 122億8346万 | -2.02% | 46.36 | 1.51 |
| 03/23 | 685 | 685 | 678 | 678 | -1.02% | 29,900 | 122億8346万 | -2.16% | 46.36 | 1.51 |
| 03/22 | 689 | 690 | 684 | 685 | -0.44% | 24,400 | 122億7704万 | -1.15% | 46.31 | 1.51 |
| 03/20 | 689 | 689 | 687 | 688 | -0.15% | 11,600 | 123億3081万 | -0.86% | 46.51 | 1.52 |
| 03/19 | 694 | 694 | 688 | 689 | -0.14% | 15,300 | 123億4874万 | -0.72% | 46.58 | 1.52 |
| 03/16 | 692 | 692 | 690 | 690 | -0.29% | 8,500 | 123億6666万 | -0.72% | 46.65 | 1.52 |
| 03/15 | 690 | 693 | 690 | 692 | -0.14% | 14,700 | 124億250万 | -0.43% | 46.78 | 1.53 |
| 03/14 | 693 | 694 | 691 | 693 | 0% | 8,700 | 124億2043万 | -0.43% | 46.85 | 1.53 |
| 03/13 | 693 | 693 | 691 | 693 | +0.29% | 11,700 | 124億2043万 | -0.43% | 46.85 | 1.53 |
| 03/12 | 689 | 693 | 687 | 691 | +0.58% | 23,500 | 123億8458万 | -0.86% | 46.71 | 1.52 |
| 03/09 | 690 | 690 | 686 | 687 | -0.15% | 15,900 | 123億1289万 | -1.58% | 46.44 | 1.52 |
| 03/08 | 691 | 691 | 686 | 688 | -0.15% | 10,600 | 123億3081万 | -1.71% | 46.51 | 1.52 |
| 03/07 | 691 | 691 | 689 | 689 | -0.29% | 6,000 | 123億4874万 | -1.71% | 46.58 | 1.52 |
| 03/06 | 691 | 693 | 689 | 691 | +0.14% | 18,900 | 123億8458万 | -1.71% | 46.71 | 1.52 |
| 03/05 | 693 | 693 | 690 | 690 | -0.58% | 19,900 | 123億6666万 | -2.13% | 46.65 | 1.52 |
| 03/02 | 692 | 694 | 691 | 694 | -0.43% | 16,300 | 124億3835万 | -1.84% | 46.92 | 1.53 |
| 03/01 | 699 | 699 | 693 | 697 | -0.29% | 14,100 | 124億9212万 | -1.55% | 47.12 | 1.54 |
| 02/28 | 700 | 701 | 695 | 699 | -0.29% | 14,700 | 125億2796万 | -1.41% | 47.26 | 1.54 |
| 02/27 | 699 | 701 | 699 | 701 | +0.14% | 9,600 | 125億6381万 | -1.27% | 47.39 | 1.55 |
| 02/26 | 695 | 700 | 695 | 700 | +0.57% | 15,200 | 125億4589万 | -1.55% | 47.32 | 1.54 |
| 02/23 | 697 | 698 | 692 | 696 | -0.14% | 28,700 | 124億7419万 | -2.25% | 47.05 | 1.54 |
| 02/22 | 700 | 700 | 696 | 697 | -0.43% | 26,900 | 124億9212万 | -2.24% | 47.12 | 1.54 |
| 02/21 | 699 | 701 | 699 | 700 | +0.14% | 21,400 | 125億4589万 | -2.1% | 47.32 | 1.54 |
| 02/20 | 699 | 702 | 695 | 699 | -0.14% | 16,000 | 125億2796万 | -2.37% | 47.26 | 1.54 |
| 02/19 | 693 | 700 | 693 | 700 | +1.01% | 34,300 | 125億4589万 | -2.37% | 47.32 | 1.54 |
| 02/16 | 691 | 695 | 691 | 693 | 0% | 16,500 | 124億2043万 | -3.48% | 46.85 | 1.53 |
| 02/15 | 691 | 697 | 691 | 693 | +0.43% | 18,900 | 124億2043万 | -3.62% | 46.85 | 1.53 |
| 02/14 | 701 | 701 | 690 | 690 | -2.54% | 29,400 | 123億6666万 | -4.17% | 46.65 | 1.52 |
| 02/13 | 705 | 722 | 702 | 708 | +1.43% | 41,300 | 126億8927万 | -1.94% | 47.86 | 1.56 |
| 02/09 | 697 | 700 | 691 | 698 | -0.71% | 20,400 | 125億1004万 | -3.32% | 47.19 | 1.54 |
| 02/08 | 703 | 704 | 698 | 703 | 0% | 23,400 | 125億9965万 | -2.77% | 47.53 | 1.55 |
| 02/07 | 706 | 710 | 699 | 703 | +1.59% | 25,400 | 125億9965万 | -2.9% | 47.53 | 1.55 |
| 02/06 | 709 | 709 | 683 | 692 | -3.49% | 118,800 | 124億250万 | -4.42% | 46.78 | 1.53 |
| 02/05 | 721 | 722 | 716 | 717 | -1.24% | 23,000 | 128億5057万 | -0.97% | 48.47 | 1.58 |
| 02/02 | 730 | 734 | 720 | 726 | -0.55% | 31,800 | 130億1188万 | +0.41% | 49.08 | 1.6 |
| 02/01 | 727 | 731 | 727 | 730 | +0.14% | 10,900 | 130億8357万 | +1.11% | 49.35 | 1.61 |
| 01/31 | 725 | 745 | 721 | 729 | -0.41% | 27,000 | 130億6564万 | +1.11% | 49.28 | 1.61 |
| 01/30 | 741 | 744 | 730 | 732 | -1.08% | 39,200 | 131億1941万 | +1.67% | 49.49 | 1.62 |
| 01/29 | 735 | 741 | 735 | 740 | +0.54% | 22,800 | 132億6279万 | +3.06% | 50.03 | 1.63 |
| 01/26 | 726 | 736 | 725 | 736 | +1.38% | 52,900 | 131億9110万 | +2.65% | 49.76 | 1.62 |
| 01/25 | 724 | 727 | 724 | 726 | +0.14% | 25,400 | 130億1188万 | +1.54% | 49.08 | 1.6 |
| 01/24 | 723 | 727 | 722 | 725 | -0.41% | 27,000 | 129億9395万 | +1.54% | 49.01 | 1.6 |
| 01/23 | 726 | 728 | 725 | 728 | +0.41% | 21,700 | 130億4772万 | +2.1% | 49.22 | 1.61 |
| 01/22 | 722 | 726 | 722 | 725 | +0.42% | 17,400 | 129億9395万 | +1.68% | 49.01 | 1.6 |
| 01/19 | 723 | 725 | 722 | 722 | -0.28% | 12,700 | 129億4018万 | +1.4% | 48.81 | 1.59 |
| 01/18 | 727 | 728 | 723 | 724 | -0.28% | 14,200 | 129億7603万 | +1.83% | 48.95 | 1.6 |
| 01/17 | 724 | 727 | 723 | 726 | -0.14% | 17,100 | 130億1188万 | +2.25% | 49.08 | 1.6 |
| 01/16 | 723 | 727 | 723 | 727 | +0.14% | 27,300 | 130億2980万 | +2.54% | 49.15 | 1.6 |
| 01/15 | 727 | 729 | 724 | 726 | +0.14% | 19,400 | 130億1188万 | +2.54% | 49.08 | 1.6 |
| 01/12 | 723 | 727 | 721 | 725 | +0.42% | 22,600 | 129億9395万 | +2.55% | 49.01 | 1.6 |
| 01/11 | 723 | 729 | 721 | 722 | -0.14% | 18,500 | 129億4018万 | +2.27% | 48.81 | 1.59 |
| 01/10 | 729 | 730 | 722 | 723 | -0.28% | 37,500 | 129億5811万 | +2.41% | 48.88 | 1.6 |
| 01/09 | 727 | 728 | 722 | 725 | +0.14% | 42,700 | 129億9395万 | +2.84% | 49.01 | 1.6 |
| 01/05 | 723 | 726 | 721 | 724 | +0.14% | 42,500 | 129億7603万 | +2.84% | 48.95 | 1.6 |
| 01/04 | 725 | 726 | 718 | 723 | +1.26% | 91,100 | 129億5811万 | +2.7% | 48.88 | 1.6 |
| 2017 |
| 12/29 | 703 | 730 | 701 | 714 | +1.56% | 155,600 | 127億9680万 | +1.42% | 48.27 | 1.58 |
| 12/28 | 700 | 704 | 700 | 703 | +0.57% | 26,300 | 125億9965万 | -0.14% | 47.53 | 1.55 |
| 12/27 | 696 | 701 | 695 | 699 | +0.43% | 30,700 | 125億2796万 | -0.71% | 47.26 | 1.54 |
| 12/26 | 698 | 699 | 695 | 696 | -0.29% | 57,900 | 124億7419万 | -1.14% | 47.05 | 1.54 |
| 12/25 | 699 | 700 | 698 | 698 | -0.29% | 33,700 | 125億1004万 | -0.85% | 47.19 | 1.54 |
| 12/22 | 701 | 703 | 699 | 700 | 0% | 43,600 | 125億4589万 | -0.57% | 47.32 | 1.54 |
| 12/21 | 700 | 702 | 699 | 700 | -0.28% | 29,300 | 124億6910万 | -0.57% | 47.02 | 1.53 |
| 12/20 | 703 | 704 | 701 | 702 | -0.14% | 15,700 | 125億472万 | -0.43% | 47.15 | 1.54 |
| 12/19 | 700 | 704 | 700 | 703 | +0.43% | 23,300 | 125億2253万 | -0.57% | 47.22 | 1.54 |
| 12/18 | 701 | 702 | 700 | 700 | 0% | 35,300 | 124億6910万 | -1.27% | 47.02 | 1.53 |
| 12/15 | 701 | 704 | 700 | 700 | -0.28% | 22,700 | 124億6910万 | -1.55% | 47.02 | 1.53 |
| 12/14 | 705 | 707 | 702 | 702 | -0.28% | 22,800 | 125億472万 | -1.54% | 47.15 | 1.54 |
| 12/13 | 705 | 709 | 703 | 704 | +0.14% | 36,400 | 125億4035万 | -1.68% | 47.29 | 1.54 |
| 12/12 | 705 | 707 | 702 | 703 | -0.14% | 23,900 | 125億2253万 | -2.09% | 47.22 | 1.54 |
| 12/11 | 705 | 706 | 702 | 704 | +0.43% | 28,600 | 125億4035万 | -2.22% | 47.29 | 1.54 |
| 12/08 | 701 | 705 | 700 | 701 | 0% | 23,400 | 124億8691万 | -3.04% | 47.09 | 1.54 |
| 12/07 | 703 | 703 | 700 | 701 | 0% | 19,600 | 124億8691万 | -3.31% | 47.09 | 1.54 |
| 12/06 | 709 | 709 | 701 | 701 | -0.85% | 38,900 | 124億8691万 | -3.71% | 47.09 | 1.54 |
| 12/05 | 708 | 728 | 704 | 707 | +0.14% | 118,900 | 125億9379万 | -3.15% | 47.49 | 1.55 |
| 12/04 | 705 | 708 | 704 | 706 | +0.14% | 29,100 | 125億7597万 | -3.68% | 47.42 | 1.55 |
| 12/01 | 708 | 709 | 703 | 705 | -0.14% | 26,100 | 125億5816万 | -4.08% | 47.35 | 1.55 |
| 11/30 | 712 | 712 | 705 | 706 | -0.56% | 19,000 | 125億7597万 | -4.21% | 47.42 | 1.55 |
| 11/29 | 715 | 715 | 710 | 710 | -0.42% | 23,100 | 126億4723万 | -4.05% | 47.69 | 1.56 |
| 11/28 | 720 | 720 | 710 | 713 | -0.56% | 35,100 | 127億66万 | -3.91% | 47.89 | 1.56 |
| 11/27 | 726 | 726 | 710 | 717 | -1.24% | 77,700 | 127億7192万 | -3.63% | 48.16 | 1.57 |
| 11/24 | 699 | 782 | 695 | 726 | +3.71% | 518,900 | 129億3223万 | -2.68% | 48.76 | 1.59 |
| 11/22 | 700 | 700 | 696 | 700 | 0% | 50,500 | 124億6910万 | -6.42% | 47.02 | 1.53 |
| 11/21 | 696 | 700 | 696 | 700 | +0.43% | 80,400 | 124億6910万 | -6.79% | 47.02 | 1.53 |
| 11/20 | 697 | 700 | 695 | 697 | -0.29% | 47,200 | 124億1566万 | -7.56% | 46.82 | 1.53 |
| 11/17 | 706 | 706 | 696 | 699 | -0.43% | 77,200 | 124億5128万 | -7.54% | 46.95 | 1.53 |
| 11/16 | 708 | 708 | 701 | 702 | -1.13% | 92,500 | 125億472万 | -7.51% | 47.15 | 1.54 |
| 11/15 | 750 | 752 | 702 | 710 | -5.84% | 170,800 | 126億4723万 | -6.82% | 47.69 | 1.56 |
| 11/14 | 755 | 755 | 752 | 754 | -0.13% | 28,600 | 134億3100万 | -1.31% | 50.65 | 1.65 |
| 11/13 | 758 | 759 | 753 | 755 | +0.13% | 29,800 | 134億4881万 | -1.31% | 50.71 | 1.66 |
| 11/10 | 754 | 754 | 750 | 754 | 0% | 31,800 | 134億3100万 | -1.57% | 50.65 | 1.65 |
| 11/09 | 756 | 759 | 754 | 754 | -0.66% | 32,900 | 134億3100万 | -1.57% | 50.65 | 1.65 |
| 11/08 | 758 | 759 | 757 | 759 | -0.13% | 20,800 | 135億2006万 | -1.04% | 50.98 | 1.66 |
| 11/07 | 760 | 762 | 758 | 760 | -0.26% | 41,400 | 135億3788万 | -1.04% | 51.05 | 1.67 |
| 11/06 | 763 | 764 | 760 | 762 | -0.26% | 38,900 | 135億7350万 | -0.91% | 51.18 | 1.67 |
| 11/02 | 766 | 769 | 762 | 764 | -0.26% | 30,100 | 136億913万 | -0.78% | 51.32 | 1.67 |
| 11/01 | 770 | 770 | 766 | 766 | -0.13% | 21,400 | 136億4475万 | -0.52% | 51.45 | 1.68 |
