株価チャート
2017/12/01～2018/04/27
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 |
| 04/27 | 646 | 650 | 637 | 643 | -0.46% | 99,700 | 120億1149万 | +2.23% | 40.48 | 5.37 |
| 04/26 | 674 | 674 | 645 | 646 | -3% | 235,900 | 120億6753万 | +3.19% | 40.67 | 5.4 |
| 04/25 | 668 | 679 | 665 | 666 | -1.19% | 151,200 | 124億4114万 | +6.56% | 41.92 | 5.57 |
| 04/24 | 674 | 677 | 666 | 674 | 0% | 399,800 | 125億9058万 | +8.36% | 42.43 | 5.63 |
| 04/23 | 671 | 678 | 662 | 674 | +1.2% | 175,000 | 125億9058万 | +8.89% | 42.43 | 5.63 |
| 04/20 | 635 | 669 | 632 | 666 | +4.72% | 259,400 | 123億2785万 | +8.12% | 41.52 | 5.51 |
| 04/19 | 623 | 637 | 617 | 636 | +2.75% | 131,300 | 117億7255万 | +3.58% | 39.65 | 5.26 |
| 04/18 | 601 | 627 | 595 | 619 | +2.82% | 167,700 | 114億5787万 | +0.98% | 38.59 | 5.12 |
| 04/17 | 609 | 620 | 600 | 602 | -1.79% | 94,000 | 111億4320万 | -1.79% | 37.53 | 4.98 |
| 04/16 | 625 | 627 | 609 | 613 | -1.76% | 92,900 | 113億4681万 | -0.16% | 38.22 | 5.07 |
| 04/13 | 631 | 633 | 622 | 624 | -0.64% | 47,100 | 115億5042万 | +1.79% | 38.91 | 5.16 |
| 04/12 | 620 | 630 | 616 | 628 | +1.62% | 87,300 | 116億2446万 | +2.61% | 39.15 | 5.2 |
| 04/11 | 620 | 628 | 613 | 618 | +0.32% | 95,500 | 114億3936万 | +0.98% | 38.53 | 5.11 |
| 04/10 | 625 | 625 | 611 | 616 | -1.28% | 99,200 | 114億234万 | +0.65% | 38.41 | 5.1 |
| 04/09 | 615 | 627 | 612 | 624 | +0.48% | 87,300 | 115億5042万 | +1.96% | 38.91 | 5.16 |
| 04/06 | 636 | 636 | 620 | 621 | -1.9% | 104,300 | 114億9489万 | +1.31% | 38.72 | 5.14 |
| 04/05 | 629 | 635 | 627 | 633 | +2.26% | 125,500 | 117億1701万 | +3.09% | 39.47 | 5.24 |
| 04/04 | 631 | 631 | 614 | 619 | -1.9% | 174,800 | 114億5787万 | +0.65% | 38.59 | 5.12 |
| 04/03 | 628 | 642 | 624 | 631 | 0% | 230,900 | 116億7999万 | +2.27% | 39.34 | 5.22 |
| 04/02 | 627 | 635 | 626 | 631 | +0.8% | 109,200 | 116億7999万 | +1.45% | 39.34 | 5.22 |
| 03/30 | 627 | 629 | 606 | 626 | +0.97% | 272,400 | 115億8744万 | 0% | 39.03 | 5.18 |
| 03/29 | 609 | 627 | 600 | 620 | +2.14% | 242,100 | 114億7638万 | -1.74% | 38.66 | 5.13 |
| 03/28 | 590 | 607 | 590 | 607 | +2.36% | 117,900 | 112億3575万 | -4.41% | 37.85 | 5.02 |
| 03/27 | 593 | 602 | 589 | 593 | +1.19% | 119,200 | 109億7660万 | -7.2% | 36.97 | 4.91 |
| 03/26 | 588 | 588 | 568 | 586 | -0.51% | 224,500 | 108億4703万 | -9.01% | 36.54 | 4.85 |
| 03/23 | 585 | 595 | 583 | 589 | -2.16% | 209,600 | 109億256万 | -9.24% | 36.72 | 4.87 |
| 03/22 | 604 | 604 | 594 | 602 | +1.01% | 97,400 | 111億4320万 | -7.67% | 37.53 | 4.98 |
| 03/20 | 590 | 596 | 586 | 596 | +0.34% | 128,200 | 110億3213万 | -9.01% | 37.16 | 4.93 |
| 03/19 | 606 | 608 | 582 | 594 | -2.62% | 398,000 | 109億9511万 | -9.73% | 37.04 | 4.92 |
| 03/16 | 613 | 614 | 605 | 610 | -0.49% | 109,400 | 112億9128万 | -7.85% | 38.03 | 5.05 |
| 03/15 | 610 | 613 | 603 | 613 | -0.33% | 189,400 | 113億4681万 | -7.96% | 38.22 | 5.07 |
| 03/14 | 613 | 619 | 612 | 615 | -0.49% | 92,600 | 113億8383万 | -8.07% | 38.34 | 5.09 |
| 03/13 | 606 | 619 | 603 | 618 | +1.15% | 160,500 | 114億3936万 | -7.9% | 38.53 | 5.11 |
| 03/12 | 610 | 614 | 603 | 611 | +1.16% | 204,700 | 113億979万 | -9.62% | 38.09 | 5.06 |
| 03/09 | 614 | 620 | 601 | 604 | -0.49% | 256,800 | 111億8022万 | -11.44% | 37.66 | 5 |
| 03/08 | 611 | 618 | 604 | 607 | -0.65% | 172,100 | 112億3575万 | -11.9% | 37.85 | 5.02 |
| 03/07 | 609 | 620 | 602 | 611 | 0% | 273,500 | 113億979万 | -12.21% | 38.09 | 5.06 |
| 03/06 | 628 | 633 | 606 | 611 | -1.77% | 560,600 | 113億979万 | -12.96% | 38.09 | 5.06 |
| 03/05 | 640 | 640 | 605 | 622 | -3.42% | 396,700 | 115億1340万 | -12.15% | 38.78 | 5.15 |
| 03/02 | 637 | 645 | 637 | 644 | -1.23% | 207,300 | 119億2063万 | -9.68% | 40.15 | 5.33 |
| 03/01 | 656 | 658 | 641 | 652 | -2.1% | 571,600 | 120億6871万 | -9.19% | 40.65 | 5.4 |
| 02/28 | 665 | 673 | 653 | 666 | -1.33% | 817,400 | 123億2785万 | -8.01% | 41.52 | 5.51 |
| 02/27 | 698 | 712 | 675 | 675 | -10.95% | 1,211,500 | 124億9445万 | -7.41% | 42.09 | 5.59 |
| 02/26 | 748 | 767 | 736 | 758 | +3.84% | 347,200 | 140億3080万 | +3.41% | 47.26 | 6.27 |
| 02/23 | 732 | 743 | 720 | 730 | +0.14% | 104,700 | 135億1251万 | -0.54% | 45.51 | 6.04 |
| 02/22 | 722 | 729 | 701 | 729 | +0.97% | 155,600 | 134億9400万 | -0.95% | 45.45 | 6.03 |
| 02/21 | 730 | 730 | 715 | 722 | -0.96% | 98,300 | 133億6443万 | -2.3% | 45.02 | 5.98 |
| 02/20 | 721 | 729 | 712 | 729 | +1.82% | 107,700 | 134億9400万 | -1.75% | 45.45 | 6.03 |
| 02/19 | 712 | 720 | 698 | 716 | +2.73% | 109,900 | 132億5337万 | -3.89% | 44.64 | 5.93 |
| 02/16 | 690 | 707 | 687 | 697 | +2.5% | 121,800 | 129億167万 | -6.82% | 43.46 | 5.77 |
| 02/15 | 658 | 685 | 658 | 680 | +3.03% | 127,200 | 125億8700万 | -9.57% | 42.4 | 5.63 |
| 02/14 | 681 | 684 | 647 | 660 | -3.23% | 197,500 | 122億1679万 | -12.93% | 41.15 | 5.46 |
| 02/13 | 700 | 713 | 681 | 682 | -0.44% | 156,600 | 126億2402万 | -10.97% | 42.52 | 5.64 |
| 02/09 | 676 | 687 | 671 | 685 | -2.28% | 134,500 | 126億7955万 | -11.38% | 42.71 | 5.67 |
| 02/08 | 693 | 711 | 690 | 701 | +1.01% | 110,400 | 129億7572万 | -10.01% | 43.71 | 5.8 |
| 02/07 | 730 | 730 | 692 | 694 | +1.76% | 119,700 | 128億4614万 | -11.7% | 43.27 | 5.74 |
| 02/06 | 695 | 706 | 641 | 682 | -7.46% | 281,700 | 126億2402万 | -14% | 42.52 | 5.64 |
| 02/05 | 750 | 759 | 728 | 737 | -3.91% | 171,100 | 136億4209万 | -7.88% | 45.95 | 6.1 |
| 02/02 | 775 | 783 | 757 | 767 | -0.78% | 75,700 | 141億9740万 | -4.6% | 47.82 | 6.35 |
| 02/01 | 770 | 778 | 763 | 773 | +0.52% | 108,000 | 143億846万 | -3.98% | 48.2 | 6.4 |
| 01/31 | 766 | 786 | 760 | 769 | -0.26% | 176,000 | 142億3442万 | -4.71% | 47.95 | 6.36 |
| 01/30 | 768 | 775 | 761 | 771 | +1.05% | 197,100 | 142億7144万 | -4.58% | 48.07 | 6.38 |
| 01/29 | 759 | 771 | 754 | 763 | +1.19% | 100,400 | 141億2335万 | -5.69% | 47.57 | 6.32 |
| 01/26 | 768 | 768 | 748 | 754 | -1.57% | 168,100 | 139億5676万 | -6.91% | 47.01 | 6.24 |
| 01/25 | 779 | 782 | 763 | 766 | -2.3% | 141,700 | 141億7888万 | -5.55% | 47.76 | 6.34 |
| 01/24 | 796 | 801 | 774 | 784 | -1.38% | 149,800 | 145億1207万 | -3.33% | 48.88 | 6.49 |
| 01/23 | 793 | 800 | 783 | 795 | +0.51% | 115,800 | 147億1568万 | -2.09% | 49.57 | 6.58 |
| 01/22 | 780 | 792 | 766 | 791 | +1.54% | 159,500 | 146億3452万 | -2.59% | 49.29 | 6.54 |
| 01/19 | 776 | 788 | 763 | 779 | -0.51% | 207,200 | 144億1251万 | -4.06% | 48.54 | 6.44 |
| 01/18 | 798 | 803 | 770 | 783 | -0.76% | 211,000 | 144億8651万 | -3.81% | 48.79 | 6.48 |
| 01/17 | 805 | 810 | 785 | 789 | -0.63% | 232,400 | 145億9752万 | -3.07% | 49.17 | 6.53 |
| 01/16 | 805 | 810 | 787 | 794 | -1.37% | 161,800 | 146億9003万 | -2.46% | 49.48 | 6.57 |
| 01/15 | 794 | 807 | 783 | 805 | +1.9% | 166,700 | 148億9354万 | -1.11% | 50.17 | 6.66 |
| 01/12 | 812 | 832 | 789 | 790 | -2.95% | 220,800 | 146億1602万 | -2.71% | 49.23 | 6.54 |
| 01/11 | 821 | 823 | 803 | 814 | -2.28% | 302,900 | 150億6005万 | +0.37% | 50.73 | 6.73 |
| 01/10 | 850 | 850 | 829 | 833 | -1.65% | 119,000 | 154億1158万 | +3.09% | 51.91 | 6.89 |
| 01/09 | 843 | 856 | 835 | 847 | -0.35% | 210,400 | 156億7060万 | +5.48% | 52.78 | 7.01 |
| 01/05 | 835 | 853 | 829 | 850 | +1.31% | 269,100 | 157億2610万 | +6.65% | 52.97 | 7.03 |
| 01/04 | 876 | 878 | 833 | 839 | -3.67% | 335,600 | 155億2259万 | +5.93% | 52.28 | 6.94 |
| 2017 |
| 12/29 | 875 | 882 | 856 | 871 | +0.23% | 161,900 | 161億1463万 | +10.53% | 54.28 | 7.21 |
| 12/28 | 860 | 889 | 844 | 869 | -0.46% | 386,900 | 160億7762万 | +11.27% | 54.15 | 7.19 |
| 12/27 | 823 | 875 | 823 | 873 | +6.59% | 376,900 | 161億5163万 | +12.65% | 54.4 | 7.22 |
| 12/26 | 817 | 850 | 813 | 819 | +0.61% | 410,300 | 151億5256万 | +6.64% | 51.04 | 6.78 |
| 12/25 | 807 | 818 | 806 | 814 | +1.12% | 180,000 | 150億6005万 | +6.68% | 50.73 | 6.73 |
| 12/22 | 802 | 816 | 801 | 805 | +0.63% | 177,400 | 148億9354万 | +6.34% | 50.17 | 6.66 |
| 12/21 | 810 | 823 | 797 | 800 | -0.37% | 198,700 | 148億104万 | +6.38% | 49.85 | 6.62 |
| 12/20 | 784 | 805 | 781 | 803 | +2.55% | 241,600 | 148億5654万 | +7.79% | 50.04 | 6.64 |
| 12/19 | 774 | 789 | 770 | 783 | +1.29% | 200,600 | 144億8651万 | +6.1% | 48.79 | 6.48 |
| 12/18 | 780 | 790 | 765 | 773 | -0.39% | 200,100 | 143億150万 | +5.46% | 48.17 | 6.39 |
| 12/15 | 800 | 802 | 764 | 776 | -2.76% | 230,100 | 143億5700万 | +6.74% | 48.36 | 6.42 |
| 12/14 | 817 | 817 | 790 | 798 | -1.6% | 198,300 | 147億6403万 | +10.68% | 49.73 | 6.6 |
| 12/13 | 786 | 816 | 785 | 811 | +3.44% | 280,100 | 150億455万 | +13.27% | 50.54 | 6.71 |
| 12/12 | 811 | 816 | 770 | 784 | -4.16% | 387,200 | 145億501万 | +10.58% | 48.86 | 6.49 |
| 12/11 | 793 | 835 | 791 | 818 | +3.28% | 638,300 | 151億3406万 | +16.52% | 50.98 | 6.77 |
| 12/08 | 785 | 800 | 780 | 792 | +0.38% | 185,500 | 146億5302万 | +14.12% | 49.35 | 6.55 |
| 12/07 | 783 | 805 | 767 | 789 | +0.9% | 278,800 | 145億9752万 | +14.68% | 49.17 | 6.53 |
| 12/06 | 775 | 809 | 774 | 782 | +2.36% | 385,300 | 144億6801万 | +14.66% | 48.73 | 6.47 |
| 12/05 | 787 | 817 | 762 | 764 | -2.05% | 679,800 | 141億3499万 | +13.02% | 47.61 | 6.32 |
| 12/04 | 730 | 798 | 730 | 780 | +7.44% | 1,089,600 | 144億3101万 | +16.42% | 48.61 | 6.45 |
| 12/01 | 695 | 738 | 694 | 726 | +3.71% | 414,400 | 134億3194万 | +9.34% | 45.24 | 6.01 |
