株価チャート
2017/10/31～2018/03/30
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 | 522 | 522 | 522 | 522 | +0.97% | 400 | 25億2648万 | +0.19% | 8.29 | 0.63 |
| 03/29 | 512 | 521 | 512 | 517 | -0.96% | 600 | 25億228万 | -0.77% | 8.21 | 0.63 |
| 03/27 | 540 | 540 | 522 | 522 | -0.57% | 3,600 | 25億2648万 | +0.38% | 8.29 | 0.63 |
| 03/26 | 523 | 525 | 513 | 525 | +0.38% | 1,900 | 25億4100万 | +1.16% | 8.34 | 0.64 |
| 03/23 | 518 | 523 | 517 | 523 | +0.97% | 2,300 | 25億3132万 | +0.97% | 8.31 | 0.64 |
| 03/22 | 519 | 519 | 515 | 518 | +1.57% | 400 | 25億712万 | +0.19% | 8.23 | 0.63 |
| 03/20 | 502 | 510 | 502 | 510 | -0.2% | 600 | 24億6840万 | -0.97% | 8.1 | 0.62 |
| 03/19 | 518 | 518 | 511 | 511 | -1.35% | 200 | 24億7324万 | -0.58% | 8.12 | 0.62 |
| 03/16 | 518 | 518 | 518 | 518 | 0% | 200 | 25億712万 | +1.17% | 8.23 | 0.63 |
| 03/15 | 510 | 519 | 508 | 518 | +0.97% | 3,900 | 25億712万 | +1.17% | 8.23 | 0.63 |
| 03/14 | 519 | 519 | 509 | 513 | +0.39% | 1,500 | 24億8292万 | +0.39% | 8.15 | 0.62 |
| 03/13 | 515 | 515 | 509 | 511 | -1.73% | 1,400 | 24億7324万 | +0.2% | 8.12 | 0.62 |
| 03/12 | 531 | 531 | 520 | 520 | -0.19% | 600 | 25億1680万 | +1.96% | 8.26 | 0.63 |
| 03/09 | 521 | 533 | 521 | 521 | -2.43% | 2,800 | 25億2164万 | +1.96% | 8.28 | 0.63 |
| 03/08 | 534 | 534 | 515 | 534 | +3.49% | 2,400 | 25億8456万 | +4.3% | 8.48 | 0.65 |
| 03/07 | 510 | 516 | 510 | 516 | +2.18% | 200 | 24億9744万 | +0.78% | 8.2 | 0.63 |
| 03/06 | 505 | 505 | 505 | 505 | +0.8% | 400 | 24億4420万 | -1.75% | 8.02 | 0.61 |
| 03/05 | 515 | 515 | 501 | 501 | -2.53% | 1,500 | 24億2484万 | -2.91% | 7.96 | 0.61 |
| 03/02 | 530 | 530 | 514 | 514 | -3.02% | 2,700 | 24億8776万 | -0.77% | 8.17 | 0.62 |
| 03/01 | 531 | 531 | 528 | 530 | -1.85% | 700 | 25億6520万 | +1.92% | 8.42 | 0.64 |
| 02/28 | 531 | 543 | 531 | 540 | +1.89% | 2,700 | 26億1360万 | +3.65% | 8.58 | 0.66 |
| 02/27 | 549 | 549 | 520 | 530 | -3.46% | 5,700 | 25億6520万 | +1.73% | 8.42 | 0.64 |
| 02/26 | 537 | 551 | 533 | 549 | +3.98% | 4,300 | 26億5716万 | +5.17% | 8.72 | 0.67 |
| 02/23 | 534 | 534 | 507 | 528 | -1.49% | 3,000 | 25億5552万 | +1.15% | 8.39 | 0.64 |
| 02/22 | 518 | 536 | 518 | 536 | +5.1% | 1,900 | 25億9424万 | +2.49% | 8.51 | 0.65 |
| 02/21 | 514 | 517 | 510 | 510 | +0.99% | 700 | 24億6840万 | -2.67% | 8.1 | 0.62 |
| 02/20 | 509 | 513 | 505 | 505 | +1% | 2,300 | 24億4420万 | -3.99% | 8.02 | 0.61 |
| 02/19 | 497 | 500 | 494 | 500 | +1.21% | 2,300 | 24億2000万 | -5.3% | 7.94 | 0.61 |
| 02/16 | 488 | 494 | 488 | 494 | +1.65% | 800 | 23億9096万 | -6.79% | 7.85 | 0.6 |
| 02/15 | 482 | 486 | 482 | 486 | +0.83% | 900 | 23億5224万 | -8.65% | 7.72 | 0.59 |
| 02/14 | 494 | 494 | 482 | 482 | +0.21% | 1,100 | 23億3288万 | -9.74% | 7.66 | 0.59 |
| 02/13 | 478 | 494 | 478 | 481 | +2.34% | 4,200 | 23億2804万 | -10.26% | 7.64 | 0.58 |
| 02/09 | 465 | 473 | 460 | 470 | -5.05% | 5,200 | 22億7480万 | -12.64% | 7.47 | 0.57 |
| 02/08 | 496 | 498 | 487 | 495 | 0% | 2,200 | 23億9580万 | -8.5% | 7.86 | 0.6 |
| 02/07 | 499 | 512 | 495 | 495 | 0% | 2,100 | 23億9580万 | -8.84% | 7.86 | 0.6 |
| 02/06 | 501 | 501 | 455 | 495 | -4.44% | 13,500 | 23億9580万 | -9.01% | 7.86 | 0.6 |
| 02/05 | 539 | 539 | 516 | 518 | -3.9% | 3,100 | 25億712万 | -5.13% | 8.23 | 0.63 |
| 02/02 | 540 | 540 | 538 | 539 | -0.92% | 400 | 26億876万 | -1.46% | 8.56 | 0.66 |
| 02/01 | 552 | 552 | 531 | 544 | +0.37% | 3,700 | 26億3296万 | -0.37% | 8.64 | 0.66 |
| 01/31 | 545 | 545 | 542 | 542 | -2.34% | 1,100 | 26億2328万 | -0.73% | 8.61 | 0.66 |
| 01/30 | 570 | 570 | 552 | 555 | -1.6% | 1,700 | 26億8620万 | +1.83% | 8.82 | 0.67 |
| 01/29 | 564 | 570 | 564 | 564 | +0.71% | 5,800 | 27億2976万 | +3.49% | 8.96 | 0.69 |
| 01/26 | 552 | 560 | 550 | 560 | +1.63% | 2,800 | 27億1040万 | +3.13% | 8.9 | 0.68 |
| 01/25 | 550 | 552 | 550 | 551 | -1.43% | 600 | 26億6684万 | +1.66% | 8.75 | 0.67 |
| 01/24 | 546 | 559 | 545 | 559 | +2.38% | 2,400 | 27億556万 | +3.33% | 8.88 | 0.68 |
| 01/23 | 550 | 550 | 540 | 546 | +0.55% | 3,900 | 26億4264万 | +1.11% | 8.67 | 0.66 |
| 01/22 | 550 | 550 | 538 | 543 | -2.16% | 6,900 | 26億2812万 | +0.74% | 8.63 | 0.66 |
| 01/19 | 556 | 556 | 553 | 555 | -0.18% | 700 | 26億8620万 | +3.16% | 8.82 | 0.67 |
| 01/18 | 558 | 558 | 555 | 556 | +0.18% | 1,200 | 26億9104万 | +3.73% | 8.83 | 0.68 |
| 01/17 | 567 | 567 | 555 | 555 | -2.29% | 1,400 | 26億8620万 | +3.93% | 8.82 | 0.67 |
| 01/16 | 569 | 570 | 556 | 568 | +2.34% | 3,200 | 27億4912万 | +6.77% | 9.02 | 0.69 |
| 01/15 | 548 | 555 | 548 | 555 | +1.65% | 3,200 | 26億8620万 | +4.72% | 8.82 | 0.67 |
| 01/12 | 545 | 546 | 545 | 546 | +0.18% | 1,500 | 26億4264万 | +3.41% | 8.67 | 0.66 |
| 01/11 | 545 | 545 | 544 | 545 | +0.93% | 2,100 | 26億3780万 | +3.61% | 8.66 | 0.66 |
| 01/10 | 540 | 541 | 536 | 540 | +1.31% | 2,900 | 26億1360万 | +3.05% | 8.58 | 0.66 |
| 01/09 | 533 | 533 | 526 | 533 | 0% | 4,100 | 25億7972万 | +1.91% | 8.47 | 0.65 |
| 01/05 | 539 | 539 | 532 | 533 | -0.37% | 1,500 | 25億7972万 | +2.11% | 8.47 | 0.65 |
| 01/04 | 535 | 536 | 535 | 535 | 0% | 2,200 | 25億8940万 | +2.69% | 8.5 | 0.65 |
| 2017 |
| 12/29 | 535 | 535 | 535 | 535 | 0% | 3,100 | 25億8940万 | +2.88% | 8.5 | 0.65 |
| 12/28 | 535 | 535 | 535 | 535 | -0.37% | 100 | 25億8940万 | +2.88% | 8.5 | 0.65 |
| 12/27 | 545 | 545 | 537 | 537 | 0% | 5,300 | 25億9908万 | +3.47% | 8.53 | 0.65 |
| 12/26 | 532 | 537 | 527 | 537 | +1.32% | 3,800 | 25億9908万 | +3.67% | 8.53 | 0.65 |
| 12/25 | 528 | 530 | 527 | 530 | +0.38% | 4,400 | 25億6520万 | +2.51% | 8.42 | 0.64 |
| 12/22 | 528 | 528 | 521 | 528 | 0% | 2,100 | 25億5552万 | +2.13% | 8.39 | 0.64 |
| 12/21 | 534 | 534 | 517 | 528 | -2.04% | 2,600 | 25億5552万 | +2.33% | 8.39 | 0.64 |
| 12/20 | 540 | 540 | 539 | 539 | +1.13% | 500 | 26億876万 | +4.66% | 8.56 | 0.66 |
| 12/19 | 534 | 534 | 533 | 533 | -0.37% | 2,000 | 25億7972万 | +3.7% | 8.47 | 0.65 |
| 12/18 | 530 | 547 | 530 | 535 | +0.94% | 2,900 | 25億8940万 | +4.09% | 8.5 | 0.65 |
| 12/15 | 533 | 534 | 530 | 530 | -0.38% | 1,900 | 25億6520万 | +2.91% | 8.42 | 0.64 |
| 12/14 | 521 | 532 | 521 | 532 | +2.11% | 3,300 | 25億7488万 | +3.3% | 8.45 | 0.65 |
| 12/13 | 510 | 521 | 510 | 521 | +2.76% | 7,900 | 25億2164万 | +0.97% | 8.28 | 0.63 |
| 12/12 | 505 | 511 | 505 | 507 | -0.2% | 7,800 | 24億5388万 | -1.93% | 8.05 | 0.62 |
| 12/11 | 506 | 508 | 506 | 508 | +0.59% | 2,000 | 24億5872万 | -1.93% | 8.07 | 0.62 |
| 12/08 | 498 | 505 | 496 | 505 | -0.39% | 2,500 | 24億4420万 | -2.7% | 8.02 | 0.61 |
| 12/07 | 506 | 507 | 506 | 507 | +0.2% | 2,600 | 24億5388万 | -2.5% | 8.05 | 0.62 |
| 12/06 | 501 | 507 | 501 | 506 | +0.2% | 3,300 | 24億4904万 | -2.88% | 8.04 | 0.62 |
| 12/05 | 506 | 507 | 498 | 505 | +0.8% | 4,300 | 24億4420万 | -3.26% | 8.02 | 0.61 |
| 12/04 | 501 | 501 | 492 | 501 | -0.4% | 3,800 | 24億2484万 | -4.39% | 7.96 | 0.61 |
| 12/01 | 501 | 504 | 501 | 503 | -0.2% | 2,600 | 24億3452万 | -4.37% | 7.99 | 0.61 |
| 11/30 | 505 | 510 | 503 | 504 | -0.2% | 1,400 | 24億3936万 | -4.36% | 8.01 | 0.61 |
| 11/29 | 513 | 513 | 502 | 505 | -2.7% | 3,000 | 24億4420万 | -4.36% | 8.02 | 0.61 |
| 11/28 | 519 | 520 | 513 | 519 | +0.78% | 1,900 | 25億1196万 | -1.89% | 8.24 | 0.63 |
| 11/27 | 520 | 520 | 512 | 515 | -0.58% | 4,700 | 24億9260万 | -2.46% | 8.18 | 0.63 |
| 11/24 | 515 | 518 | 515 | 518 | +0.39% | 2,700 | 25億712万 | -1.71% | 8.23 | 0.63 |
| 11/22 | 520 | 520 | 510 | 516 | -0.77% | 2,400 | 24億9744万 | -1.9% | 8.2 | 0.63 |
| 11/21 | 521 | 527 | 515 | 520 | +0.19% | 4,800 | 25億1680万 | -1.14% | 8.26 | 0.63 |
| 11/20 | 510 | 519 | 500 | 519 | +1.76% | 5,300 | 25億1196万 | -1.52% | 8.24 | 0.63 |
| 11/17 | 505 | 516 | 505 | 510 | +0.99% | 6,700 | 24億6840万 | -3.23% | 8.1 | 0.62 |
| 11/16 | 508 | 508 | 503 | 505 | -0.59% | 1,400 | 24億4420万 | -4.17% | 8.02 | 0.61 |
| 11/15 | 520 | 524 | 500 | 508 | -4.15% | 12,000 | 24億5872万 | -3.61% | 8.07 | 0.62 |
| 11/14 | 530 | 530 | 530 | 530 | 0% | 1,600 | 25億6520万 | +0.76% | 8.42 | 0.64 |
| 11/13 | 539 | 539 | 526 | 530 | -1.67% | 1,900 | 25億6520万 | +0.95% | 8.42 | 0.64 |
| 11/10 | 544 | 544 | 518 | 539 | -2.18% | 7,800 | 26億876万 | +2.86% | 8.56 | 0.66 |
| 11/09 | 561 | 567 | 547 | 551 | +0.92% | 6,300 | 26億6684万 | +5.76% | 8.75 | 0.67 |
| 11/08 | 538 | 550 | 538 | 546 | +0.18% | 2,500 | 26億4264万 | +5.2% | 8.67 | 0.66 |
| 11/07 | 542 | 550 | 538 | 545 | +0.55% | 5,600 | 26億3780万 | +5.62% | 8.66 | 0.66 |
| 11/06 | 541 | 555 | 536 | 542 | +2.65% | 4,000 | 26億2328万 | +5.45% | 8.61 | 0.66 |
| 11/02 | 524 | 534 | 524 | 528 | -1.12% | 5,200 | 25億5552万 | +3.13% | 8.39 | 0.64 |
| 11/01 | 535 | 535 | 519 | 534 | 0% | 9,100 | 25億8456万 | +4.5% | 8.48 | 0.65 |
| 10/31 | 543 | 543 | 534 | 534 | -0.19% | 1,100 | 25億8456万 | +5.12% | 8.48 | 0.65 |
