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 | 814 | 836 | 809 | 822 | +2.11% | 165,000 | 77億7324万 | +7.73% | 202.01 | 10.26 |
| 03/29 | 815 | 840 | 790 | 805 | -0.25% | 283,100 | 76億1248万 | +6.48% | 197.83 | 10.04 |
| 03/28 | 774 | 809 | 753 | 807 | +4.26% | 135,200 | 76億3139万 | +7.6% | 198.33 | 10.07 |
| 03/27 | 800 | 808 | 773 | 774 | +0.39% | 136,200 | 73億1933万 | +3.89% | 190.22 | 9.66 |
| 03/26 | 774 | 780 | 743 | 771 | -0.39% | 157,700 | 72億9096万 | +4.19% | 189.48 | 9.62 |
| 03/23 | 778 | 800 | 759 | 774 | -4.68% | 263,200 | 73億1933万 | +5.45% | 190.22 | 9.66 |
| 03/22 | 753 | 864 | 746 | 812 | +11.39% | 1,118,200 | 76億7867万 | +11.69% | 199.55 | 10.13 |
| 03/20 | 718 | 738 | 715 | 729 | -1.35% | 64,700 | 68億9378万 | +1.53% | 179.16 | 9.1 |
| 03/19 | 753 | 757 | 729 | 739 | -1.99% | 96,900 | 69億8835万 | +3.65% | 181.61 | 9.22 |
| 03/16 | 770 | 772 | 742 | 754 | -1.18% | 99,500 | 71億3020万 | +6.5% | 185.3 | 9.41 |
| 03/15 | 760 | 775 | 744 | 763 | +1.06% | 93,900 | 72億1530万 | +8.07% | 187.51 | 9.52 |
| 03/14 | 749 | 759 | 747 | 755 | +0.8% | 55,700 | 71億3965万 | +7.55% | 185.55 | 9.42 |
| 03/13 | 730 | 762 | 726 | 749 | +1.63% | 99,800 | 70億8291万 | +7.15% | 184.07 | 9.35 |
| 03/12 | 754 | 762 | 724 | 737 | -2.25% | 126,500 | 69億6944万 | +5.29% | 181.12 | 9.2 |
| 03/09 | 758 | 773 | 745 | 754 | +0.4% | 98,500 | 71億3020万 | +7.41% | 185.3 | 9.41 |
| 03/08 | 775 | 777 | 745 | 751 | -2.21% | 106,500 | 71億183万 | +6.52% | 184.56 | 9.37 |
| 03/07 | 774 | 790 | 762 | 768 | +0.52% | 188,000 | 72億6259万 | +8.47% | 188.74 | 9.58 |
| 03/06 | 802 | 830 | 754 | 764 | +1.87% | 639,200 | 72億2476万 | +7.45% | 187.76 | 9.53 |
| 03/05 | 767 | 777 | 735 | 750 | -2.34% | 150,700 | 70億9237万 | +5.19% | 184.32 | 9.36 |
| 03/02 | 748 | 793 | 745 | 768 | -1.66% | 285,300 | 72億6259万 | +7.56% | 188.74 | 9.58 |
| 03/01 | 805 | 820 | 778 | 781 | -5.56% | 530,500 | 73億8552万 | +9.23% | 191.94 | 9.74 |
| 02/28 | 787 | 860 | 744 | 827 | +7.12% | 1,588,800 | 78億2052万 | +15.5% | 203.24 | 10.32 |
| 02/27 | 673 | 772 | 665 | 772 | +14.88% | 525,800 | 73億41万 | +8.12% | 189.72 | 9.63 |
| 02/26 | 675 | 687 | 671 | 672 | +0.75% | 63,000 | 63億5476万 | -5.75% | 165.15 | 8.38 |
| 02/23 | 650 | 676 | 650 | 667 | +1.99% | 78,800 | 63億748万 | -6.71% | 163.92 | 8.32 |
| 02/22 | 670 | 670 | 650 | 654 | -2.1% | 74,900 | 61億8455万 | -9.04% | 160.73 | 8.16 |
| 02/21 | 666 | 676 | 661 | 668 | -0.6% | 92,300 | 63億1694万 | -7.73% | 164.17 | 8.33 |
| 02/20 | 647 | 673 | 638 | 672 | +3.86% | 105,900 | 63億5476万 | -7.57% | 165.15 | 8.38 |
| 02/19 | 641 | 656 | 641 | 647 | +3.19% | 112,100 | 61億1835万 | -11.37% | 159 | 8.07 |
| 02/16 | 598 | 628 | 598 | 627 | +4.85% | 124,200 | 59億2922万 | -14.46% | 154.09 | 7.82 |
| 02/15 | 599 | 613 | 584 | 598 | +3.28% | 145,400 | 56億5498万 | -18.75% | 146.96 | 7.46 |
| 02/14 | 601 | 608 | 570 | 579 | -5.24% | 291,600 | 54億7531万 | -21.97% | 142.29 | 7.22 |
| 02/13 | 626 | 640 | 604 | 611 | -1.45% | 143,500 | 57億7792万 | -18.32% | 150.16 | 7.62 |
| 02/09 | 593 | 623 | 593 | 620 | -10.53% | 411,600 | 58億6303万 | -17.44% | 152.37 | 7.74 |
| 02/08 | 683 | 693 | 656 | 693 | +2.97% | 140,000 | 65億5335万 | -8.21% | 170.31 | 8.65 |
| 02/07 | 731 | 731 | 660 | 673 | +0.3% | 184,300 | 63億6422万 | -10.86% | 165.39 | 8.4 |
| 02/06 | 672 | 709 | 642 | 671 | -12.52% | 401,100 | 63億4531万 | -11.13% | 164.9 | 8.37 |
| 02/05 | 771 | 782 | 755 | 767 | -5.07% | 279,800 | 72億5313万 | +1.46% | 188.5 | 9.57 |
| 02/02 | 816 | 833 | 797 | 808 | -1.1% | 222,100 | 76億4085万 | +7.45% | 198.57 | 10.08 |
| 02/01 | 830 | 837 | 800 | 817 | -1.21% | 235,200 | 77億2596万 | +9.66% | 200.78 | 10.19 |
| 01/31 | 840 | 865 | 821 | 827 | -2.48% | 424,300 | 78億2052万 | +11.91% | 203.24 | 10.32 |
| 01/30 | 819 | 853 | 793 | 848 | +3.41% | 417,900 | 80億1911万 | +15.69% | 208.4 | 10.58 |
| 01/29 | 783 | 837 | 779 | 820 | +6.63% | 465,800 | 77億5433万 | +12.79% | 201.52 | 10.23 |
| 01/26 | 790 | 795 | 768 | 769 | -2.41% | 178,900 | 72億7204万 | +6.66% | 188.99 | 9.59 |
| 01/25 | 800 | 816 | 783 | 788 | -1.87% | 277,200 | 74億5172万 | +9.75% | 193.66 | 9.83 |
| 01/24 | 772 | 807 | 772 | 803 | +4.02% | 226,200 | 75億9356万 | +12.46% | 197.34 | 10.02 |
| 01/23 | 759 | 787 | 750 | 772 | +2.93% | 201,900 | 73億41万 | +8.58% | 189.72 | 9.63 |
| 01/22 | 739 | 758 | 737 | 750 | +1.76% | 114,500 | 70億9237万 | +5.93% | 184.32 | 9.36 |
| 01/19 | 761 | 789 | 733 | 737 | -3.66% | 208,900 | 69億6944万 | +4.24% | 181.12 | 9.2 |
| 01/18 | 790 | 810 | 763 | 765 | -1.8% | 370,300 | 72億3422万 | +8.36% | 188 | 9.54 |
| 01/17 | 746 | 820 | 743 | 779 | +6.86% | 890,800 | 73億6661万 | +10.65% | 191.44 | 9.72 |
| 01/16 | 740 | 747 | 721 | 729 | -1.75% | 104,300 | 68億9378万 | +3.99% | 179.16 | 9.1 |
| 01/15 | 730 | 745 | 730 | 742 | +2.63% | 102,900 | 70億1672万 | +6.15% | 182.35 | 9.26 |
| 01/12 | 723 | 729 | 716 | 723 | 0% | 51,200 | 68億3704万 | +3.73% | 177.68 | 9.02 |
| 01/11 | 729 | 735 | 716 | 723 | -0.28% | 98,500 | 68億3704万 | +3.88% | 177.68 | 9.02 |
| 01/10 | 725 | 738 | 721 | 725 | -0.55% | 104,100 | 68億5596万 | +4.32% | 178.17 | 9.05 |
| 01/09 | 706 | 736 | 701 | 729 | +4.74% | 177,400 | 68億9378万 | +4.89% | 179.16 | 9.1 |
| 01/05 | 706 | 711 | 691 | 696 | -2.52% | 144,800 | 65億8172万 | +0.14% | 171.05 | 8.68 |
| 01/04 | 704 | 720 | 691 | 714 | +3.33% | 178,900 | 67億5194万 | +2.44% | 175.47 | 8.91 |
| 2017 |
| 12/29 | 687 | 706 | 676 | 691 | +1.62% | 147,000 | 65億3444万 | -1% | 169.82 | 8.62 |
| 12/28 | 704 | 705 | 676 | 680 | -4.09% | 210,000 | 64億3042万 | -2.86% | 167.11 | 8.48 |
| 12/27 | 666 | 717 | 662 | 709 | +9.24% | 367,900 | 67億465万 | +0.85% | 174.24 | 8.85 |
| 12/26 | 649 | 666 | 643 | 649 | +0.93% | 217,500 | 61億3726万 | -7.94% | 159.5 | 8.1 |
| 12/25 | 665 | 669 | 643 | 643 | -4.03% | 244,800 | 60億8052万 | -9.31% | 158.02 | 8.02 |
| 12/22 | 673 | 681 | 670 | 670 | -1.33% | 106,800 | 63億3585万 | -6.03% | 164.66 | 8.36 |
| 12/21 | 687 | 687 | 670 | 679 | -0.29% | 115,800 | 64億2096万 | -5.03% | 166.87 | 8.47 |
| 12/20 | 680 | 692 | 680 | 681 | +0.29% | 60,700 | 64億3987万 | -4.89% | 167.36 | 8.5 |
| 12/19 | 682 | 692 | 679 | 679 | -1.16% | 101,400 | 64億2096万 | -5.56% | 166.87 | 8.47 |
| 12/18 | 705 | 705 | 686 | 687 | -1.72% | 92,100 | 64億9661万 | -4.98% | 168.83 | 8.57 |
| 12/15 | 710 | 719 | 698 | 699 | -2.1% | 94,700 | 66億1009万 | -4.12% | 171.78 | 8.72 |
| 12/14 | 715 | 717 | 709 | 714 | -0.42% | 54,300 | 67億5194万 | -2.99% | 175.47 | 8.91 |
| 12/13 | 715 | 718 | 701 | 717 | +0.14% | 74,100 | 67億8031万 | -3.63% | 176.21 | 8.95 |
| 12/12 | 719 | 736 | 714 | 716 | 0% | 93,300 | 67億7085万 | -4.79% | 175.96 | 8.93 |
| 12/11 | 702 | 724 | 700 | 716 | +1.99% | 108,900 | 67億7085万 | -5.67% | 175.96 | 8.93 |
| 12/08 | 695 | 705 | 693 | 702 | +0.29% | 115,700 | 66億3846万 | -8.59% | 172.52 | 8.76 |
| 12/07 | 681 | 704 | 681 | 700 | +2.04% | 76,600 | 66億1955万 | -9.68% | 172.03 | 8.73 |
| 12/06 | 696 | 699 | 679 | 686 | -0.15% | 147,400 | 64億8715万 | -12.5% | 168.59 | 8.56 |
| 12/05 | 696 | 704 | 681 | 687 | -2% | 116,800 | 64億9661万 | -13.37% | 168.83 | 8.57 |
| 12/04 | 710 | 714 | 701 | 701 | -1.82% | 95,000 | 66億2900万 | -12.48% | 172.28 | 8.75 |
| 12/01 | 730 | 730 | 708 | 714 | -1.38% | 86,100 | 67億5194万 | -11.63% | 175.47 | 8.91 |
| 11/30 | 733 | 733 | 707 | 724 | +0.28% | 87,700 | 68億4650万 | -11.17% | 177.93 | 9.03 |
| 11/29 | 737 | 739 | 721 | 722 | -2.43% | 83,300 | 68億2759万 | -12.17% | 177.44 | 9.01 |
| 11/28 | 747 | 747 | 728 | 740 | -1.2% | 86,300 | 69億9781万 | -10.63% | 181.86 | 9.23 |
| 11/27 | 755 | 769 | 747 | 749 | +0.13% | 88,100 | 70億8291万 | -10.19% | 184.07 | 9.35 |
| 11/24 | 739 | 748 | 733 | 748 | +0.13% | 75,700 | 70億7346万 | -10.85% | 183.83 | 9.33 |
| 11/22 | 754 | 761 | 745 | 747 | -0.4% | 79,200 | 70億6400万 | -11.6% | 183.58 | 9.32 |
| 11/21 | 750 | 754 | 738 | 750 | +0.67% | 84,000 | 70億9237万 | -11.87% | 184.32 | 9.36 |
| 11/20 | 746 | 771 | 743 | 745 | -0.4% | 106,600 | 70億4509万 | -13.07% | 183.09 | 9.3 |
| 11/17 | 730 | 748 | 730 | 748 | +3.31% | 139,700 | 70億7346万 | -13.33% | 183.83 | 9.33 |
| 11/16 | 731 | 731 | 710 | 724 | +2.99% | 113,400 | 68億4650万 | -16.69% | 177.93 | 9.03 |
| 11/15 | 745 | 758 | 691 | 703 | -7.38% | 296,000 | 66億4791万 | -19.75% | 172.77 | 8.77 |
| 11/14 | 780 | 781 | 748 | 759 | -2.44% | 187,100 | 71億7748万 | -14.14% | 186.53 | 9.47 |
| 11/13 | 839 | 839 | 777 | 778 | -5.58% | 241,200 | 73億5715万 | -12.58% | 191.2 | 9.71 |
| 11/10 | 807 | 836 | 807 | 824 | -8.14% | 259,000 | 77億9215万 | -7.83% | 202.5 | 10.28 |
| 11/09 | 907 | 914 | 890 | 897 | -1.97% | 100,000 | 84億8248万 | -0.11% | 220.44 | 11.19 |
| 11/08 | 905 | 915 | 903 | 915 | +1.22% | 64,100 | 86億5269万 | +1.89% | 224.87 | 11.42 |
| 11/07 | 905 | 911 | 896 | 904 | +0.56% | 44,800 | 85億4867万 | +0.56% | 222.16 | 11.28 |
| 11/06 | 920 | 927 | 890 | 899 | -2.71% | 114,800 | 85億139万 | -0.11% | 220.94 | 11.22 |
| 11/02 | 900 | 949 | 900 | 924 | +2.78% | 253,200 | 87億3780万 | +2.55% | 227.08 | 11.53 |
| 11/01 | 903 | 908 | 893 | 899 | -0.44% | 66,500 | 85億139万 | -0.22% | 220.94 | 11.22 |
