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 | 644 | 649 | 639 | 648 | 0% | 55,200 | 116億6678万 | +4.35% | 11.99 | 4.51 |
| 02/27 | 647 | 649 | 633 | 648 | +2.69% | 96,300 | 116億6678万 | +4.18% | 11.99 | 4.51 |
| 02/26 | 630 | 638 | 626 | 631 | +0.16% | 69,200 | 113億6071万 | +1.28% | 11.68 | 4.39 |
| 02/23 | 622 | 634 | 616 | 630 | +0.64% | 69,600 | 113億4270万 | +0.64% | 11.66 | 4.38 |
| 02/22 | 628 | 632 | 622 | 626 | -1.11% | 49,400 | 112億7069万 | -0.48% | 11.59 | 4.36 |
| 02/21 | 618 | 644 | 617 | 633 | +2.1% | 101,400 | 113億9672万 | 0% | 11.72 | 4.4 |
| 02/20 | 615 | 621 | 603 | 620 | +1.47% | 53,500 | 111億6266万 | -2.67% | 11.47 | 4.31 |
| 02/19 | 595 | 617 | 595 | 611 | +2.86% | 72,800 | 110億62万 | -4.98% | 11.31 | 4.25 |
| 02/16 | 587 | 594 | 583 | 594 | +0.85% | 52,900 | 106億9455万 | -8.33% | 10.99 | 4.13 |
| 02/15 | 569 | 592 | 561 | 589 | +5.37% | 107,400 | 106億453万 | -9.66% | 10.9 | 4.1 |
| 02/14 | 578 | 581 | 556 | 559 | -2.44% | 117,100 | 100億6440万 | -14.92% | 10.35 | 3.89 |
| 02/13 | 600 | 601 | 573 | 573 | -2.05% | 89,700 | 103億1646万 | -13.7% | 10.6 | 3.99 |
| 02/09 | 573 | 598 | 573 | 585 | -3.94% | 102,300 | 105億3251万 | -12.43% | 10.83 | 4.07 |
| 02/08 | 604 | 612 | 598 | 609 | +3.05% | 40,500 | 109億6461万 | -9.1% | 11.27 | 4.24 |
| 02/07 | 618 | 618 | 590 | 591 | +1.55% | 89,200 | 106億4054万 | -11.66% | 10.94 | 4.11 |
| 02/06 | 597 | 601 | 563 | 582 | -6.73% | 285,300 | 104億7850万 | -13.13% | 10.77 | 4.05 |
| 02/05 | 624 | 638 | 622 | 624 | -4% | 116,200 | 112億3468万 | -6.73% | 11.55 | 4.34 |
| 02/02 | 622 | 652 | 622 | 650 | +4.17% | 172,900 | 117億279万 | -2.55% | 12.03 | 4.52 |
| 02/01 | 641 | 643 | 615 | 624 | -2.5% | 184,900 | 112億3468万 | -5.88% | 11.55 | 4.34 |
| 01/31 | 635 | 645 | 635 | 640 | 0% | 61,700 | 115億2275万 | -3.18% | 11.84 | 4.45 |
| 01/30 | 647 | 648 | 631 | 640 | -1.99% | 146,000 | 115億2275万 | -2.74% | 11.84 | 4.45 |
| 01/29 | 650 | 663 | 650 | 653 | +0.31% | 77,600 | 117億5680万 | -0.31% | 12.09 | 4.54 |
| 01/26 | 652 | 657 | 648 | 651 | -0.15% | 82,500 | 117億2079万 | -0.15% | 12.05 | 4.53 |
| 01/25 | 655 | 658 | 644 | 652 | -1.66% | 160,000 | 117億3880万 | +0.62% | 12.07 | 4.54 |
| 01/24 | 677 | 680 | 659 | 663 | -1.49% | 186,800 | 119億3685万 | +2.79% | 12.27 | 4.61 |
| 01/23 | 685 | 689 | 668 | 673 | -0.74% | 137,500 | 121億1689万 | +4.99% | 12.46 | 4.68 |
| 01/22 | 655 | 680 | 652 | 678 | -3.14% | 364,100 | 122億691万 | +6.44% | 12.55 | 4.72 |
| 01/19 | 711 | 715 | 689 | 700 | -1.41% | 228,600 | 126億301万 | +10.58% | 12.96 | 4.87 |
| 01/18 | 720 | 733 | 710 | 710 | -1.39% | 176,800 | 127億8305万 | +13.06% | 13.14 | 4.94 |
| 01/17 | 743 | 745 | 715 | 720 | -3.1% | 265,100 | 129億6309万 | +15.76% | 13.33 | 5.01 |
| 01/16 | 764 | 764 | 731 | 743 | -1.59% | 325,500 | 133億7719万 | +20.81% | 13.75 | 5.17 |
| 01/15 | 735 | 768 | 726 | 755 | +3.14% | 934,800 | 135億9324万 | +24.18% | 13.97 | 5.25 |
| 01/12 | 708 | 732 | 707 | 732 | +3.24% | 292,700 | 131億7914万 | +21.8% | 13.55 | 5.09 |
| 01/11 | 715 | 715 | 700 | 709 | -1.53% | 201,200 | 127億6504万 | +19.36% | 13.12 | 4.93 |
| 01/10 | 749 | 750 | 711 | 720 | -0.83% | 346,500 | 129億6309万 | +22.45% | 13.33 | 5.01 |
| 01/09 | 692 | 760 | 690 | 726 | +6.92% | 857,000 | 130億7112万 | +24.74% | 13.44 | 5.05 |
| 01/05 | 694 | 695 | 666 | 679 | +7.1% | 875,500 | 122億2491万 | +17.88% | 12.57 | 4.72 |
| 01/04 | 601 | 634 | 596 | 634 | +7.82% | 369,600 | 114億1472万 | +10.84% | 11.73 | 4.41 |
| 2017 |
| 12/29 | 599 | 601 | 586 | 588 | -0.68% | 100,200 | 105億8652万 | +3.34% | 10.88 | 4.09 |
| 12/28 | 580 | 598 | 575 | 592 | +3.86% | 169,100 | 106億5854万 | +4.04% | 10.96 | 4.12 |
| 12/27 | 566 | 574 | 566 | 570 | +1.06% | 54,100 | 102億6245万 | +0.35% | 10.55 | 3.97 |
| 12/26 | 562 | 565 | 560 | 564 | +0.53% | 115,800 | 101億5442万 | -0.7% | 10.44 | 3.92 |
| 12/25 | 570 | 570 | 560 | 561 | -1.06% | 87,300 | 101億41万 | -1.41% | 10.38 | 3.9 |
| 12/22 | 569 | 570 | 566 | 567 | 0% | 107,900 | 102億843万 | -0.53% | 10.49 | 3.95 |
| 12/21 | 570 | 570 | 565 | 567 | -0.35% | 25,700 | 102億843万 | -0.53% | 10.49 | 3.95 |
| 12/20 | 567 | 572 | 565 | 569 | +0.35% | 47,300 | 102億4444万 | -0.18% | 10.53 | 3.96 |
| 12/19 | 573 | 574 | 567 | 567 | -0.7% | 57,800 | 102億843万 | -0.7% | 10.49 | 3.95 |
| 12/18 | 573 | 574 | 567 | 571 | +0.71% | 61,600 | 102億8045万 | -0.17% | 10.57 | 3.97 |
| 12/15 | 575 | 575 | 567 | 567 | -0.53% | 39,300 | 102億843万 | -1.22% | 10.49 | 3.95 |
| 12/14 | 571 | 575 | 565 | 570 | -1.04% | 62,300 | 102億6245万 | -0.7% | 10.55 | 3.97 |
| 12/13 | 567 | 578 | 567 | 576 | +1.95% | 100,800 | 103億7047万 | +0.17% | 10.66 | 4.01 |
| 12/12 | 568 | 569 | 564 | 565 | -0.53% | 39,400 | 101億7242万 | -1.91% | 10.46 | 3.93 |
| 12/11 | 563 | 575 | 562 | 568 | +0.71% | 56,000 | 102億2644万 | -1.73% | 10.51 | 3.95 |
| 12/08 | 562 | 566 | 562 | 564 | +0.36% | 27,200 | 101億5442万 | -2.59% | 10.44 | 3.92 |
| 12/07 | 562 | 566 | 560 | 562 | 0% | 46,700 | 101億1841万 | -3.27% | 10.4 | 3.91 |
| 12/06 | 562 | 567 | 559 | 562 | -0.35% | 84,900 | 101億1841万 | -3.6% | 10.4 | 3.91 |
| 12/05 | 563 | 568 | 561 | 564 | 0% | 70,200 | 101億5442万 | -3.59% | 10.44 | 3.92 |
| 12/04 | 566 | 567 | 564 | 564 | -0.35% | 37,800 | 101億5442万 | -3.92% | 10.44 | 3.92 |
| 12/01 | 572 | 572 | 564 | 566 | -0.53% | 69,400 | 101億9043万 | -3.9% | 10.48 | 3.94 |
| 11/30 | 570 | 572 | 567 | 569 | -0.7% | 46,600 | 102億4444万 | -3.72% | 10.53 | 3.96 |
| 11/29 | 574 | 574 | 570 | 573 | 0% | 27,400 | 103億1646万 | -3.37% | 10.6 | 3.99 |
| 11/28 | 577 | 577 | 570 | 573 | -0.69% | 46,400 | 103億1646万 | -3.54% | 10.6 | 3.99 |
| 11/27 | 575 | 579 | 573 | 577 | +0.52% | 44,800 | 103億8848万 | -3.03% | 10.68 | 4.02 |
| 11/24 | 571 | 575 | 571 | 574 | 0% | 45,400 | 103億3446万 | -3.85% | 10.62 | 3.99 |
| 11/22 | 580 | 584 | 574 | 574 | -0.69% | 56,000 | 103億3446万 | -4.01% | 10.62 | 3.99 |
| 11/21 | 577 | 581 | 575 | 578 | +0.17% | 50,500 | 104億648万 | -3.83% | 10.7 | 4.02 |
| 11/20 | 580 | 589 | 575 | 577 | +0.52% | 31,000 | 103億8848万 | -4.47% | 10.68 | 4.02 |
| 11/17 | 577 | 580 | 573 | 574 | +0.53% | 23,800 | 103億3446万 | -5.12% | 10.62 | 3.99 |
| 11/16 | 563 | 577 | 563 | 571 | +0.18% | 28,400 | 102億8045万 | -5.78% | 10.57 | 3.97 |
| 11/15 | 590 | 590 | 563 | 570 | -3.72% | 101,300 | 102億6245万 | -6.1% | 10.55 | 3.97 |
| 11/14 | 599 | 600 | 592 | 592 | -2.31% | 29,300 | 106億5854万 | -2.79% | 10.96 | 4.12 |
| 11/13 | 609 | 609 | 591 | 606 | +0.66% | 41,800 | 109億1060万 | -0.49% | 11.22 | 4.22 |
| 11/10 | 588 | 606 | 585 | 602 | +2.38% | 63,900 | 108億3858万 | -1.15% | 11.14 | 4.19 |
| 11/09 | 597 | 597 | 586 | 588 | -1.18% | 72,200 | 105億8652万 | -3.61% | 10.88 | 4.09 |
| 11/08 | 600 | 602 | 591 | 595 | -0.83% | 71,100 | 107億1255万 | -2.78% | 11.01 | 4.14 |
| 11/07 | 602 | 604 | 600 | 600 | -0.17% | 51,600 | 108億258万 | -1.96% | 11.1 | 4.18 |
| 11/06 | 610 | 614 | 601 | 601 | -1.31% | 50,200 | 108億2058万 | -1.96% | 11.12 | 4.18 |
| 11/02 | 612 | 614 | 606 | 609 | +0.33% | 26,800 | 109億6461万 | -0.65% | 11.27 | 4.24 |
| 11/01 | 610 | 612 | 607 | 607 | -0.49% | 33,500 | 109億2861万 | -0.98% | 11.23 | 4.22 |
| 10/31 | 616 | 620 | 610 | 610 | -1.29% | 28,900 | 109億8262万 | -0.49% | 11.29 | 4.24 |
| 10/30 | 614 | 621 | 608 | 618 | +1.15% | 40,600 | 111億2665万 | +0.82% | 11.44 | 4.3 |
| 10/27 | 610 | 617 | 605 | 611 | +0.16% | 28,300 | 110億62万 | -0.16% | 11.31 | 4.25 |
| 10/26 | 615 | 615 | 605 | 610 | -0.65% | 40,100 | 109億8262万 | -0.33% | 11.29 | 4.24 |
| 10/25 | 617 | 619 | 611 | 614 | +0.33% | 36,400 | 110億5464万 | +0.49% | 11.36 | 4.27 |
| 10/24 | 610 | 616 | 606 | 612 | +1.16% | 57,300 | 110億1863万 | +0.16% | 11.33 | 4.26 |
| 10/23 | 616 | 616 | 605 | 605 | -0.17% | 54,700 | 108億9260万 | -0.82% | 11.2 | 4.21 |
| 10/20 | 613 | 615 | 605 | 606 | -1.14% | 42,900 | 109億1060万 | -0.49% | 11.22 | 4.22 |
| 10/19 | 614 | 619 | 611 | 613 | -0.97% | 57,000 | 110億3663万 | +0.66% | 11.35 | 4.27 |
| 10/18 | 611 | 624 | 610 | 619 | -4.33% | 163,800 | 111億4466万 | +1.81% | 11.46 | 4.31 |
| 10/17 | 650 | 654 | 621 | 647 | +1.89% | 180,700 | 116億4878万 | +6.59% | 11.97 | 4.5 |
| 10/16 | 614 | 635 | 607 | 635 | +4.27% | 104,900 | 114億3273万 | +5.13% | 11.75 | 4.42 |
| 10/13 | 605 | 614 | 601 | 609 | +1.33% | 59,000 | 109億6461万 | +1.16% | 11.27 | 4.24 |
| 10/12 | 606 | 607 | 600 | 601 | -0.17% | 29,600 | 108億2058万 | 0% | 11.12 | 4.18 |
| 10/11 | 606 | 610 | 602 | 602 | -0.82% | 30,200 | 108億3858万 | +0.17% | 11.14 | 4.19 |
| 10/10 | 608 | 609 | 605 | 607 | +0.5% | 38,200 | 109億2861万 | +0.83% | 11.23 | 4.22 |
| 10/06 | 612 | 612 | 600 | 604 | -0.49% | 37,500 | 108億7459万 | 0% | 11.18 | 4.2 |
| 10/05 | 619 | 623 | 605 | 607 | -2.1% | 44,700 | 109億2861万 | +0.17% | 11.23 | 4.22 |
| 10/04 | 630 | 632 | 617 | 620 | -1.27% | 47,600 | 111億6266万 | +2.14% | 11.47 | 4.31 |
| 10/03 | 615 | 630 | 615 | 628 | +2.45% | 56,100 | 113億670万 | +3.29% | 11.62 | 4.37 |
| 10/02 | 611 | 616 | 606 | 613 | +0.33% | 28,900 | 110億3663万 | +0.49% | 11.35 | 4.27 |
