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 | 957 | 961 | 937 | 956 | +1.16% | 46,600 | 170億6071万 | +6.58% | 29.8 | 1.47 |
| 03/29 | 935 | 960 | 931 | 945 | +2.61% | 57,900 | 168億6440万 | +5.94% | 29.45 | 1.45 |
| 03/28 | 909 | 933 | 904 | 921 | +0.11% | 60,800 | 164億3610万 | +3.72% | 28.71 | 1.41 |
| 03/27 | 978 | 979 | 901 | 920 | -4.66% | 188,700 | 164億1825万 | +4.07% | 28.67 | 1.41 |
| 03/26 | 937 | 965 | 933 | 965 | +1.05% | 73,100 | 172億2132万 | +9.66% | 30.08 | 1.48 |
| 03/23 | 994 | 994 | 937 | 955 | -2.45% | 113,400 | 170億4286万 | +9.39% | 29.77 | 1.47 |
| 03/22 | 991 | 994 | 953 | 979 | -0.81% | 91,800 | 174億7116万 | +12.92% | 30.51 | 1.5 |
| 03/20 | 957 | 1,005 | 933 | 987 | +0.61% | 224,600 | 176億1393万 | +14.77% | 30.76 | 1.52 |
| 03/19 | 940 | 1,038 | 935 | 981 | +6.86% | 634,600 | 175億685万 | +15.01% | 30.58 | 1.51 |
| 03/16 | 937 | 938 | 907 | 918 | -1.71% | 48,700 | 163億8256万 | +8.38% | 28.61 | 1.41 |
| 03/15 | 925 | 940 | 906 | 934 | +4.01% | 134,900 | 166億6810万 | +10.79% | 29.11 | 1.43 |
| 03/14 | 883 | 899 | 880 | 898 | +1.58% | 23,900 | 160億2564万 | +7.03% | 27.99 | 1.38 |
| 03/13 | 879 | 884 | 871 | 884 | -0.11% | 21,800 | 157億7580万 | +5.62% | 27.55 | 1.36 |
| 03/12 | 853 | 892 | 853 | 885 | +5.48% | 52,800 | 157億9364万 | +5.86% | 27.58 | 1.36 |
| 03/09 | 840 | 846 | 826 | 839 | +0.48% | 18,800 | 149億7273万 | +0.36% | 26.15 | 1.29 |
| 03/08 | 837 | 848 | 831 | 835 | +0.24% | 15,600 | 149億135万 | -0.36% | 26.03 | 1.28 |
| 03/07 | 838 | 849 | 830 | 833 | -0.6% | 14,700 | 148億6566万 | -0.83% | 25.96 | 1.28 |
| 03/06 | 828 | 842 | 828 | 838 | +1.45% | 15,600 | 149億5489万 | -0.59% | 26.12 | 1.29 |
| 03/05 | 838 | 845 | 820 | 826 | -1.67% | 25,500 | 147億4073万 | -2.36% | 25.74 | 1.27 |
| 03/02 | 845 | 850 | 840 | 840 | -1.98% | 20,300 | 149億9058万 | -1.29% | 26.18 | 1.29 |
| 03/01 | 867 | 867 | 851 | 857 | -1.04% | 16,900 | 152億9396万 | +0.47% | 26.71 | 1.32 |
| 02/28 | 859 | 869 | 859 | 866 | +0.81% | 11,500 | 154億5457万 | +1.29% | 26.99 | 1.33 |
| 02/27 | 859 | 867 | 857 | 859 | 0% | 11,600 | 153億2965万 | +0.35% | 26.77 | 1.32 |
| 02/26 | 853 | 860 | 847 | 859 | +1.42% | 23,300 | 153億2965万 | +0.23% | 26.77 | 1.32 |
| 02/23 | 849 | 849 | 837 | 847 | +0.95% | 14,300 | 151億1550万 | -1.28% | 26.4 | 1.3 |
| 02/22 | 837 | 841 | 830 | 839 | +0.48% | 10,900 | 149億7273万 | -2.44% | 26.15 | 1.29 |
| 02/21 | 824 | 839 | 824 | 835 | +1.58% | 14,000 | 149億135万 | -3.13% | 26.03 | 1.28 |
| 02/20 | 821 | 823 | 809 | 822 | +0.12% | 14,600 | 146億6935万 | -4.86% | 25.62 | 1.26 |
| 02/19 | 803 | 821 | 803 | 821 | +3.01% | 20,500 | 146億5151万 | -5.31% | 25.59 | 1.26 |
| 02/16 | 806 | 810 | 797 | 797 | -1.12% | 38,000 | 142億2320万 | -8.39% | 24.84 | 1.22 |
| 02/15 | 807 | 814 | 803 | 806 | +0.12% | 14,200 | 143億8382万 | -7.78% | 25.12 | 1.24 |
| 02/14 | 812 | 823 | 797 | 805 | -0.86% | 37,100 | 143億6597万 | -8.31% | 25.09 | 1.24 |
| 02/13 | 828 | 830 | 810 | 812 | -0.12% | 18,500 | 144億9089万 | -7.94% | 25.31 | 1.25 |
| 02/09 | 806 | 816 | 802 | 813 | -2.52% | 28,200 | 145億874万 | -8.24% | 25.34 | 1.25 |
| 02/08 | 835 | 844 | 831 | 834 | +0.12% | 16,000 | 148億8350万 | -6.19% | 25.99 | 1.28 |
| 02/07 | 869 | 869 | 833 | 833 | +0.36% | 24,000 | 148億6566万 | -6.61% | 25.96 | 1.28 |
| 02/06 | 860 | 861 | 809 | 830 | -5.36% | 84,900 | 148億1212万 | -7.26% | 25.87 | 1.28 |
| 02/05 | 879 | 881 | 871 | 877 | -1.02% | 34,900 | 156億5088万 | -2.56% | 27.33 | 1.35 |
| 02/02 | 886 | 889 | 881 | 886 | +0.45% | 24,200 | 158億1149万 | -1.66% | 27.61 | 1.36 |
| 02/01 | 884 | 888 | 880 | 882 | +0.57% | 26,500 | 157億4011万 | -2.33% | 27.49 | 1.35 |
| 01/31 | 882 | 888 | 875 | 877 | -3.73% | 62,500 | 156億5088万 | -3.09% | 27.33 | 1.35 |
| 01/30 | 926 | 927 | 898 | 911 | -1.83% | 47,900 | 162億5764万 | +0.55% | 28.39 | 1.4 |
| 01/29 | 945 | 945 | 922 | 928 | -0.32% | 35,700 | 165億6102万 | +2.54% | 28.92 | 1.43 |
| 01/26 | 916 | 948 | 908 | 931 | +3.33% | 82,300 | 166億1456万 | +3.1% | 29.02 | 1.43 |
| 01/25 | 900 | 909 | 893 | 901 | -0.11% | 28,900 | 160億7918万 | -0.11% | 28.08 | 1.38 |
| 01/24 | 900 | 903 | 897 | 902 | +0.56% | 17,500 | 160億9703万 | +0.11% | 28.11 | 1.39 |
| 01/23 | 900 | 902 | 895 | 897 | +1.01% | 17,700 | 160億780万 | -0.44% | 27.96 | 1.38 |
| 01/22 | 882 | 889 | 880 | 888 | +0.68% | 16,300 | 158億4718万 | -1.33% | 27.68 | 1.36 |
| 01/19 | 880 | 889 | 880 | 882 | +0.11% | 15,500 | 157億4011万 | -2% | 27.49 | 1.35 |
| 01/18 | 892 | 893 | 881 | 881 | -0.9% | 23,800 | 157億2226万 | -2.11% | 27.46 | 1.35 |
| 01/17 | 893 | 895 | 889 | 889 | -0.67% | 20,100 | 158億6503万 | -1.22% | 27.71 | 1.37 |
| 01/16 | 900 | 900 | 893 | 895 | +0.11% | 16,700 | 159億7210万 | -0.56% | 27.9 | 1.37 |
| 01/15 | 900 | 903 | 892 | 894 | -0.33% | 17,300 | 159億5426万 | -0.67% | 27.86 | 1.37 |
| 01/12 | 901 | 904 | 897 | 897 | -0.66% | 30,900 | 160億780万 | -0.11% | 27.96 | 1.38 |
| 01/11 | 904 | 909 | 900 | 903 | -0.22% | 15,000 | 161億1487万 | +0.56% | 28.14 | 1.39 |
| 01/10 | 903 | 908 | 900 | 905 | +0.56% | 18,400 | 161億5056万 | +1% | 28.21 | 1.39 |
| 01/09 | 906 | 906 | 899 | 900 | -0.77% | 40,800 | 160億6133万 | +0.45% | 28.05 | 1.38 |
| 01/05 | 906 | 910 | 903 | 907 | +0.33% | 20,400 | 161億8626万 | +1.34% | 28.27 | 1.39 |
| 01/04 | 905 | 906 | 900 | 904 | +0.22% | 38,100 | 161億3272万 | +1.12% | 28.18 | 1.39 |
| 2017 |
| 12/29 | 912 | 914 | 901 | 902 | -1.42% | 34,500 | 160億9703万 | +0.78% | 28.21 | 1.39 |
| 12/28 | 935 | 935 | 910 | 915 | -2.24% | 47,000 | 162億5765万 | +2.23% | 28.49 | 1.4 |
| 12/27 | 914 | 940 | 914 | 936 | +1.85% | 23,800 | 166億3078万 | +4.82% | 29.14 | 1.44 |
| 12/26 | 941 | 941 | 910 | 919 | -1.71% | 67,300 | 163億2872万 | +3.14% | 28.61 | 1.41 |
| 12/25 | 937 | 940 | 922 | 935 | +1.63% | 54,200 | 166億1301万 | +5.06% | 29.11 | 1.43 |
| 12/22 | 904 | 946 | 904 | 920 | +1.88% | 113,900 | 163億4649万 | +3.6% | 28.64 | 1.41 |
| 12/21 | 891 | 908 | 889 | 903 | +1.46% | 73,400 | 160億4444万 | +2.03% | 28.12 | 1.39 |
| 12/20 | 891 | 896 | 889 | 890 | +0.23% | 28,900 | 158億1345万 | +0.45% | 27.71 | 1.37 |
| 12/19 | 889 | 890 | 880 | 888 | -0.11% | 25,100 | 157億7792万 | +0.11% | 27.65 | 1.36 |
| 12/18 | 889 | 891 | 886 | 889 | +0.23% | 15,900 | 157億9569万 | -0.11% | 27.68 | 1.36 |
| 12/15 | 890 | 890 | 881 | 887 | -0.34% | 18,100 | 157億6015万 | -0.67% | 27.62 | 1.36 |
| 12/14 | 886 | 892 | 884 | 890 | +0.45% | 17,200 | 158億1345万 | -0.78% | 27.71 | 1.37 |
| 12/13 | 891 | 891 | 885 | 886 | -0.56% | 16,200 | 157億4238万 | -1.66% | 27.59 | 1.36 |
| 12/12 | 887 | 897 | 886 | 891 | +0.56% | 31,500 | 158億3122万 | -1.55% | 27.74 | 1.37 |
| 12/11 | 887 | 887 | 883 | 886 | +0.57% | 19,000 | 157億4238万 | -2.32% | 27.59 | 1.36 |
| 12/08 | 874 | 884 | 874 | 881 | -0.34% | 29,100 | 156億5354万 | -3.29% | 27.43 | 1.35 |
| 12/07 | 876 | 888 | 876 | 884 | +0.8% | 41,000 | 157億685万 | -3.39% | 27.52 | 1.36 |
| 12/06 | 862 | 884 | 862 | 877 | +1.39% | 74,600 | 155億8247万 | -4.67% | 27.31 | 1.35 |
| 12/05 | 875 | 875 | 863 | 865 | -1.14% | 193,100 | 153億6926万 | -6.69% | 26.93 | 1.33 |
| 12/04 | 880 | 883 | 870 | 875 | -0.23% | 39,700 | 155億4694万 | -6.02% | 27.24 | 1.34 |
| 12/01 | 884 | 884 | 875 | 877 | -0.79% | 29,600 | 155億8247万 | -6.3% | 27.31 | 1.35 |
| 11/30 | 885 | 885 | 873 | 884 | 0% | 44,900 | 157億685万 | -6.16% | 27.52 | 1.36 |
| 11/29 | 891 | 895 | 884 | 884 | -0.79% | 74,500 | 157億685万 | -6.85% | 27.52 | 1.36 |
| 11/28 | 912 | 913 | 890 | 891 | -2.84% | 122,000 | 158億3122万 | -6.7% | 27.74 | 1.37 |
| 11/27 | 892 | 926 | 886 | 917 | +2.69% | 97,800 | 162億9319万 | -4.48% | 28.55 | 1.41 |
| 11/24 | 891 | 908 | 888 | 893 | +0.68% | 45,200 | 158億6676万 | -7.17% | 27.8 | 1.37 |
| 11/22 | 875 | 890 | 862 | 887 | +1.6% | 90,800 | 157億6015万 | -8.08% | 27.62 | 1.36 |
| 11/21 | 887 | 894 | 867 | 873 | -1.36% | 45,100 | 155億1140万 | -9.81% | 27.18 | 1.34 |
| 11/20 | 880 | 888 | 880 | 885 | -0.11% | 24,700 | 157億2461万 | -9.04% | 27.56 | 1.36 |
| 11/17 | 870 | 890 | 870 | 886 | +2.55% | 103,100 | 157億4238万 | -9.22% | 27.59 | 1.36 |
| 11/16 | 878 | 888 | 860 | 864 | -4.85% | 147,200 | 153億5149万 | -11.66% | 26.9 | 1.33 |
| 11/15 | 932 | 934 | 900 | 908 | -3.09% | 31,200 | 161億3328万 | -7.44% | 28.27 | 1.39 |
| 11/14 | 958 | 958 | 936 | 937 | -2.19% | 22,800 | 166億4855万 | -4.49% | 29.17 | 1.44 |
| 11/13 | 961 | 961 | 950 | 958 | -0.62% | 10,700 | 170億2167万 | -2.24% | 29.83 | 1.47 |
| 11/10 | 961 | 971 | 960 | 964 | -1.63% | 15,700 | 171億2828万 | -1.43% | 30.01 | 1.48 |
| 11/09 | 1,000 | 1,007 | 970 | 980 | -1.8% | 36,400 | 174億1257万 | +0.51% | 30.51 | 1.5 |
| 11/08 | 976 | 1,000 | 972 | 998 | +2.25% | 38,600 | 177億3239万 | +2.67% | 31.07 | 1.53 |
| 11/07 | 950 | 976 | 945 | 976 | +2.09% | 35,200 | 173億4150万 | +0.93% | 30.39 | 1.5 |
| 11/06 | 970 | 970 | 956 | 956 | -1.44% | 32,400 | 169億8614万 | -0.73% | 29.77 | 1.47 |
| 11/02 | 981 | 982 | 963 | 970 | -1.62% | 41,500 | 172億3489万 | +1.04% | 30.2 | 1.49 |
| 11/01 | 1,005 | 1,005 | 976 | 986 | -2.47% | 84,300 | 175億1918万 | +3.25% | 30.7 | 1.51 |
