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 | 782 | 782 | 779 | 779 | -1.02% | 1,100 | 65億104万 | -0.38% | 11.53 | 1.21 |
| 03/29 | 774 | 787 | 773 | 787 | +1.55% | 1,700 | 65億6780万 | +0.77% | 11.64 | 1.22 |
| 03/28 | 777 | 778 | 765 | 775 | -2.64% | 6,700 | 64億6766万 | -0.77% | 11.47 | 1.2 |
| 03/27 | 779 | 799 | 779 | 796 | +2.05% | 10,000 | 66億4291万 | +1.92% | 11.78 | 1.23 |
| 03/26 | 775 | 790 | 775 | 780 | +1.17% | 7,100 | 65億938万 | +0.13% | 11.54 | 1.21 |
| 03/23 | 775 | 775 | 770 | 771 | -1.15% | 4,100 | 64億3428万 | -0.9% | 11.41 | 1.2 |
| 03/22 | 771 | 782 | 771 | 780 | -0.13% | 4,300 | 65億938万 | +0.39% | 11.54 | 1.21 |
| 03/20 | 776 | 783 | 776 | 781 | -1.26% | 5,000 | 65億1773万 | +0.64% | 11.56 | 1.21 |
| 03/19 | 800 | 806 | 782 | 791 | +1.15% | 14,600 | 66億118万 | +2.06% | 11.7 | 1.23 |
| 03/16 | 790 | 790 | 782 | 782 | -0.64% | 2,500 | 65億2607万 | +1.16% | 11.57 | 1.21 |
| 03/15 | 788 | 788 | 782 | 787 | -0.38% | 800 | 65億6780万 | +1.94% | 11.64 | 1.22 |
| 03/14 | 783 | 793 | 783 | 790 | +0.89% | 2,000 | 65億9284万 | +2.46% | 11.69 | 1.23 |
| 03/13 | 779 | 784 | 779 | 783 | +0.64% | 2,100 | 65億3442万 | +1.69% | 11.59 | 1.21 |
| 03/12 | 779 | 779 | 775 | 778 | -0.13% | 2,200 | 64億9269万 | +1.04% | 11.51 | 1.21 |
| 03/09 | 775 | 787 | 775 | 779 | +0.65% | 3,700 | 65億104万 | +1.17% | 11.53 | 1.21 |
| 03/08 | 776 | 788 | 774 | 774 | -0.13% | 1,400 | 64億5931万 | +0.39% | 11.45 | 1.2 |
| 03/07 | 774 | 780 | 774 | 775 | +0.13% | 2,000 | 64億6766万 | +0.39% | 11.47 | 1.2 |
| 03/06 | 781 | 781 | 774 | 774 | -0.9% | 1,900 | 64億5931万 | +0.13% | 11.45 | 1.2 |
| 03/05 | 774 | 787 | 774 | 781 | +1.17% | 2,600 | 65億1773万 | +0.9% | 11.56 | 1.21 |
| 03/02 | 780 | 781 | 769 | 772 | -1.03% | 2,100 | 64億4262万 | -0.26% | 11.42 | 1.2 |
| 03/01 | 793 | 793 | 780 | 780 | -0.76% | 2,000 | 65億938万 | +0.65% | 11.54 | 1.21 |
| 02/28 | 794 | 794 | 786 | 786 | -0.25% | 1,600 | 65億5946万 | +1.29% | 11.63 | 1.22 |
| 02/27 | 793 | 796 | 786 | 788 | -0.13% | 1,400 | 65億7615万 | +1.42% | 11.66 | 1.22 |
| 02/26 | 790 | 792 | 783 | 789 | +0.25% | 3,700 | 65億8449万 | +1.54% | 11.67 | 1.22 |
| 02/23 | 780 | 787 | 780 | 787 | +2.34% | 2,200 | 65億6780万 | +1.29% | 11.64 | 1.22 |
| 02/22 | 768 | 772 | 768 | 769 | -0.39% | 900 | 64億1758万 | -1.16% | 11.38 | 1.19 |
| 02/21 | 766 | 776 | 766 | 772 | +0.52% | 1,800 | 64億4262万 | -0.9% | 11.42 | 1.2 |
| 02/20 | 765 | 770 | 765 | 768 | +0.39% | 1,200 | 64億924万 | -1.54% | 11.36 | 1.19 |
| 02/19 | 758 | 766 | 758 | 765 | +1.86% | 1,600 | 63億8420万 | -2.05% | 11.32 | 1.19 |
| 02/16 | 750 | 755 | 750 | 751 | -0.13% | 2,200 | 62億6737万 | -4.09% | 11.11 | 1.17 |
| 02/15 | 752 | 757 | 751 | 752 | +0.27% | 3,500 | 62億7571万 | -4.2% | 11.13 | 1.17 |
| 02/14 | 750 | 780 | 750 | 750 | 0% | 2,600 | 62億5902万 | -4.7% | 11.1 | 1.16 |
| 02/13 | 763 | 763 | 750 | 750 | +0.27% | 4,800 | 62億5902万 | -4.94% | 11.1 | 1.16 |
| 02/09 | 756 | 756 | 748 | 748 | -1.58% | 4,600 | 62億4233万 | -5.44% | 11.07 | 1.16 |
| 02/08 | 762 | 771 | 760 | 760 | -0.26% | 2,700 | 63億4248万 | -4.16% | 11.25 | 1.18 |
| 02/07 | 769 | 769 | 759 | 762 | +2.14% | 5,100 | 63億5917万 | -4.15% | 11.27 | 1.18 |
| 02/06 | 755 | 761 | 742 | 746 | -4.97% | 11,100 | 62億2564万 | -6.28% | 11.04 | 1.16 |
| 02/05 | 791 | 792 | 784 | 785 | -0.76% | 6,400 | 65億5111万 | -1.63% | 11.61 | 1.22 |
| 02/02 | 796 | 797 | 791 | 791 | -0.63% | 4,100 | 66億118万 | -1% | 11.7 | 1.23 |
| 02/01 | 800 | 800 | 792 | 796 | +0.13% | 3,000 | 66億4291万 | -0.5% | 11.78 | 1.23 |
| 01/31 | 802 | 802 | 794 | 795 | -0.13% | 4,200 | 66億3456万 | -0.63% | 11.76 | 1.23 |
| 01/30 | 800 | 800 | 795 | 796 | -0.5% | 2,400 | 66億4291万 | -0.5% | 11.78 | 1.23 |
| 01/29 | 804 | 804 | 799 | 800 | +0.13% | 2,100 | 66億7629万 | 0% | 11.84 | 1.24 |
| 01/26 | 801 | 802 | 799 | 799 | 0% | 2,200 | 66億6795万 | -0.13% | 11.82 | 1.24 |
| 01/25 | 800 | 802 | 799 | 799 | -0.13% | 2,200 | 66億6795万 | -0.25% | 11.82 | 1.24 |
| 01/24 | 799 | 800 | 798 | 800 | +0.25% | 2,100 | 66億7629万 | -0.12% | 11.84 | 1.24 |
| 01/23 | 799 | 799 | 798 | 798 | +0.13% | 1,400 | 66億5960万 | -0.37% | 11.81 | 1.24 |
| 01/22 | 798 | 798 | 795 | 797 | +0.38% | 1,900 | 66億5125万 | -0.5% | 11.79 | 1.24 |
| 01/19 | 792 | 796 | 792 | 794 | -0.25% | 3,800 | 66億2622万 | -1% | 11.75 | 1.23 |
| 01/18 | 802 | 802 | 796 | 796 | -0.75% | 3,000 | 66億4291万 | -0.75% | 11.78 | 1.23 |
| 01/17 | 803 | 804 | 799 | 802 | +0.12% | 1,600 | 66億9298万 | 0% | 11.87 | 1.24 |
| 01/16 | 801 | 805 | 800 | 801 | +0.38% | 1,400 | 66億8464万 | -0.12% | 11.85 | 1.24 |
| 01/15 | 800 | 800 | 796 | 798 | -0.13% | 3,100 | 66億5960万 | -0.37% | 11.81 | 1.24 |
| 01/12 | 803 | 803 | 798 | 799 | -0.5% | 3,100 | 66億6795万 | -0.25% | 11.82 | 1.24 |
| 01/11 | 798 | 803 | 798 | 803 | +0.37% | 2,200 | 67億133万 | +0.25% | 11.88 | 1.25 |
| 01/10 | 800 | 801 | 797 | 800 | +0.13% | 4,800 | 66億7629万 | 0% | 11.84 | 1.24 |
| 01/09 | 806 | 806 | 799 | 799 | -0.5% | 6,400 | 66億6795万 | -0.13% | 11.82 | 1.24 |
| 01/05 | 803 | 805 | 802 | 803 | +0.12% | 3,500 | 67億133万 | +0.38% | 11.88 | 1.25 |
| 01/04 | 805 | 806 | 801 | 802 | 0% | 3,100 | 66億9298万 | +0.25% | 11.87 | 1.24 |
| 2017 |
| 12/29 | 801 | 803 | 801 | 802 | 0% | 2,500 | 66億9298万 | +0.25% | 11.87 | 1.24 |
| 12/28 | 802 | 805 | 801 | 802 | +0.12% | 1,800 | 66億9298万 | +0.12% | 11.87 | 1.24 |
| 12/27 | 803 | 807 | 801 | 801 | -0.25% | 1,200 | 66億8464万 | 0% | 11.85 | 1.24 |
| 12/26 | 802 | 804 | 801 | 803 | -0.37% | 2,800 | 67億133万 | +0.25% | 11.88 | 1.25 |
| 12/25 | 805 | 808 | 801 | 806 | +0.62% | 4,300 | 67億2636万 | +0.75% | 11.93 | 1.25 |
| 12/22 | 802 | 803 | 797 | 801 | -0.12% | 4,000 | 66億8464万 | +0.13% | 11.85 | 1.24 |
| 12/21 | 796 | 802 | 796 | 802 | +0.12% | 1,400 | 66億9298万 | +0.25% | 11.87 | 1.24 |
| 12/20 | 803 | 803 | 788 | 801 | -0.12% | 6,000 | 66億8464万 | +0.13% | 11.85 | 1.24 |
| 12/19 | 801 | 806 | 801 | 802 | -0.25% | 4,200 | 66億9298万 | +0.25% | 11.87 | 1.24 |
| 12/18 | 808 | 808 | 804 | 804 | -0.5% | 700 | 67億967万 | +0.5% | 11.9 | 1.25 |
| 12/15 | 806 | 808 | 804 | 808 | +0.12% | 2,300 | 67億4305万 | +1% | 11.96 | 1.25 |
| 12/14 | 808 | 808 | 806 | 807 | +0.5% | 2,300 | 67億3471万 | +1% | 11.94 | 1.25 |
| 12/13 | 803 | 803 | 800 | 803 | +0.37% | 1,400 | 67億133万 | +0.5% | 11.88 | 1.25 |
| 12/12 | 800 | 802 | 799 | 800 | -0.12% | 3,600 | 66億7629万 | 0% | 11.84 | 1.24 |
| 12/11 | 799 | 802 | 797 | 801 | +0.25% | 2,400 | 66億8464万 | +0.13% | 11.85 | 1.24 |
| 12/08 | 793 | 799 | 788 | 799 | +0.63% | 7,500 | 66億6795万 | -0.13% | 11.82 | 1.24 |
| 12/07 | 795 | 797 | 794 | 794 | +0.25% | 2,000 | 66億2622万 | -0.87% | 11.75 | 1.23 |
| 12/06 | 789 | 797 | 789 | 792 | 0% | 3,800 | 66億953万 | -1.25% | 11.72 | 1.23 |
| 12/05 | 791 | 794 | 789 | 792 | 0% | 2,600 | 66億953万 | -1.37% | 11.72 | 1.23 |
| 12/04 | 795 | 795 | 791 | 792 | -0.38% | 2,000 | 66億953万 | -1.37% | 11.72 | 1.23 |
| 12/01 | 798 | 799 | 795 | 795 | -0.38% | 2,600 | 66億3456万 | -1.12% | 11.76 | 1.23 |
| 11/30 | 800 | 801 | 798 | 798 | -0.37% | 2,700 | 66億5960万 | -0.75% | 11.81 | 1.24 |
| 11/29 | 798 | 805 | 798 | 801 | +0.25% | 900 | 66億8464万 | -0.5% | 11.85 | 1.24 |
| 11/28 | 803 | 803 | 797 | 799 | -0.13% | 2,200 | 66億6795万 | -0.75% | 11.82 | 1.24 |
| 11/27 | 811 | 811 | 799 | 800 | -1.36% | 2,700 | 66億7629万 | -0.62% | 11.84 | 1.24 |
| 11/24 | 798 | 814 | 798 | 811 | +0.62% | 3,500 | 67億6809万 | +0.75% | 12 | 1.26 |
| 11/22 | 817 | 817 | 801 | 806 | +0.5% | 4,000 | 67億2636万 | +0.25% | 11.93 | 1.25 |
| 11/21 | 796 | 803 | 793 | 802 | +0.75% | 2,500 | 66億9298万 | -0.25% | 11.87 | 1.24 |
| 11/20 | 800 | 800 | 781 | 796 | 0% | 4,300 | 66億4291万 | -1% | 11.78 | 1.23 |
| 11/17 | 796 | 798 | 796 | 796 | 0% | 800 | 66億4291万 | -1% | 11.78 | 1.23 |
| 11/16 | 801 | 801 | 795 | 796 | 0% | 1,700 | 66億4291万 | -1% | 11.78 | 1.23 |
| 11/15 | 796 | 799 | 796 | 796 | -0.87% | 2,400 | 66億4291万 | -1% | 11.78 | 1.23 |
| 11/14 | 797 | 804 | 797 | 803 | +0.25% | 1,100 | 67億133万 | -0.12% | 11.88 | 1.25 |
| 11/13 | 802 | 802 | 796 | 801 | -0.12% | 2,400 | 66億8464万 | -0.37% | 11.85 | 1.24 |
| 11/10 | 800 | 806 | 800 | 802 | -0.37% | 1,700 | 66億9298万 | -0.25% | 11.87 | 1.24 |
| 11/09 | 817 | 817 | 801 | 805 | -0.25% | 2,900 | 67億1802万 | +0.12% | 11.91 | 1.25 |
| 11/08 | 803 | 807 | 803 | 807 | -0.12% | 1,800 | 67億3471万 | +0.37% | 11.94 | 1.25 |
| 11/07 | 801 | 809 | 801 | 808 | +0.25% | 2,500 | 67億4305万 | +0.5% | 11.96 | 1.25 |
| 11/06 | 815 | 815 | 803 | 806 | -0.62% | 2,000 | 67億2636万 | +0.25% | 11.93 | 1.25 |
| 11/02 | 815 | 815 | 806 | 811 | -0.37% | 2,800 | 67億6809万 | +0.75% | 12 | 1.26 |
| 11/01 | 815 | 819 | 808 | 814 | -0.12% | 2,600 | 67億9313万 | +1.12% | 12.04 | 1.26 |
