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 | 733 | 739 | 727 | 738 | +1.51% | 4,400 | 83億5416万 | -5.14% | 9.13 | 0.41 |
| 03/29 | 731 | 756 | 727 | 727 | -1.22% | 8,100 | 82億2964万 | -6.79% | 8.99 | 0.41 |
| 03/28 | 735 | 739 | 724 | 736 | -2.26% | 5,600 | 83億3152万 | -5.88% | 9.1 | 0.41 |
| 03/27 | 746 | 763 | 746 | 753 | +1.07% | 7,000 | 85億2396万 | -3.95% | 9.31 | 0.42 |
| 03/26 | 740 | 746 | 734 | 745 | -0.67% | 28,100 | 84億3340万 | -5.22% | 9.22 | 0.42 |
| 03/23 | 753 | 755 | 750 | 750 | -3.6% | 25,000 | 84億9000万 | -4.58% | 9.28 | 0.42 |
| 03/22 | 768 | 778 | 760 | 778 | +1.3% | 6,600 | 88億696万 | -1.02% | 9.62 | 0.43 |
| 03/20 | 777 | 777 | 753 | 768 | -2.04% | 12,200 | 86億9376万 | -2.04% | 9.5 | 0.43 |
| 03/19 | 796 | 799 | 783 | 784 | -2% | 7,400 | 88億7488万 | +0.13% | 9.7 | 0.44 |
| 03/16 | 813 | 820 | 790 | 800 | -1.6% | 10,200 | 90億5600万 | +2.3% | 9.9 | 0.45 |
| 03/15 | 815 | 818 | 807 | 813 | +1.63% | 6,900 | 92億316万 | +4.1% | 10.06 | 0.45 |
| 03/14 | 791 | 815 | 791 | 800 | +0.63% | 6,100 | 90億5600万 | +2.83% | 9.9 | 0.45 |
| 03/13 | 781 | 809 | 781 | 795 | +1.79% | 9,500 | 89億9940万 | +2.32% | 9.83 | 0.44 |
| 03/12 | 779 | 793 | 779 | 781 | +0.64% | 6,100 | 88億4092万 | +0.39% | 9.66 | 0.44 |
| 03/09 | 788 | 789 | 776 | 776 | +0.39% | 2,600 | 87億8432万 | -0.64% | 9.6 | 0.43 |
| 03/08 | 770 | 781 | 769 | 773 | +0.26% | 5,900 | 87億5036万 | -1.4% | 9.56 | 0.43 |
| 03/07 | 775 | 785 | 764 | 771 | -0.52% | 8,200 | 87億2772万 | -2.16% | 9.54 | 0.43 |
| 03/06 | 772 | 778 | 771 | 775 | +1.71% | 4,000 | 87億7300万 | -2.15% | 9.59 | 0.43 |
| 03/05 | 780 | 795 | 762 | 762 | -3.54% | 10,400 | 86億2584万 | -4.39% | 9.43 | 0.42 |
| 03/02 | 793 | 797 | 786 | 790 | -2.83% | 9,900 | 89億4280万 | -1.37% | 9.77 | 0.44 |
| 03/01 | 822 | 828 | 802 | 813 | -1.57% | 25,200 | 92億316万 | +0.99% | 10.06 | 0.45 |
| 02/28 | 811 | 829 | 810 | 826 | +1.98% | 15,500 | 93億5032万 | +2.35% | 10.22 | 0.46 |
| 02/27 | 804 | 817 | 797 | 810 | +1.89% | 14,400 | 91億6920万 | +0.12% | 10.02 | 0.45 |
| 02/26 | 801 | 809 | 792 | 795 | -0.38% | 9,500 | 89億9940万 | -1.97% | 9.83 | 0.44 |
| 02/23 | 784 | 798 | 779 | 798 | +2.57% | 16,500 | 90億3336万 | -1.85% | 9.87 | 0.44 |
| 02/22 | 783 | 789 | 778 | 778 | -0.89% | 10,500 | 88億696万 | -4.66% | 9.62 | 0.43 |
| 02/21 | 787 | 794 | 781 | 785 | -0.63% | 11,900 | 88億8620万 | -4.27% | 9.71 | 0.44 |
| 02/20 | 788 | 790 | 779 | 790 | 0% | 14,000 | 89億4280万 | -4.13% | 9.77 | 0.44 |
| 02/19 | 769 | 797 | 769 | 790 | +4.22% | 24,800 | 89億4280万 | -4.7% | 9.77 | 0.44 |
| 02/16 | 739 | 759 | 736 | 758 | +3.41% | 21,600 | 85億8056万 | -9% | 9.38 | 0.42 |
| 02/15 | 736 | 743 | 723 | 733 | +0.83% | 18,600 | 82億9756万 | -12.53% | 9.07 | 0.41 |
| 02/14 | 761 | 773 | 725 | 727 | -4.34% | 34,000 | 82億2964万 | -13.96% | 8.99 | 0.41 |
| 02/13 | 762 | 773 | 760 | 760 | +1.06% | 32,200 | 86億320万 | -10.69% | 9.4 | 0.42 |
| 02/09 | 750 | 769 | 723 | 752 | -2.21% | 26,700 | 85億1264万 | -12.15% | 9.3 | 0.42 |
| 02/08 | 757 | 773 | 756 | 769 | +2.67% | 15,900 | 87億508万 | -10.58% | 9.51 | 0.43 |
| 02/07 | 781 | 796 | 749 | 749 | -1.32% | 51,600 | 84億7868万 | -13.21% | 9.27 | 0.42 |
| 02/06 | 770 | 781 | 720 | 759 | -8.44% | 102,400 | 85億9188万 | -12.36% | 9.39 | 0.42 |
| 02/05 | 830 | 838 | 824 | 829 | -2.81% | 39,300 | 93億8428万 | -4.71% | 10.26 | 0.46 |
| 02/02 | 859 | 859 | 844 | 853 | -1.16% | 26,000 | 96億5596万 | -1.84% | 10.55 | 0.48 |
| 02/01 | 864 | 872 | 850 | 863 | +0.12% | 34,300 | 97億6916万 | -0.69% | 10.68 | 0.48 |
| 01/31 | 860 | 874 | 860 | 862 | -1.49% | 25,100 | 97億5784万 | -0.81% | 10.66 | 0.48 |
| 01/30 | 883 | 895 | 868 | 875 | -1.35% | 26,300 | 99億500万 | +0.81% | 10.82 | 0.49 |
| 01/29 | 880 | 892 | 873 | 887 | +0.91% | 21,200 | 100億4084万 | +2.31% | 10.97 | 0.49 |
| 01/26 | 891 | 896 | 872 | 879 | -1.24% | 28,900 | 99億5028万 | +1.62% | 10.87 | 0.49 |
| 01/25 | 870 | 892 | 870 | 890 | +3.25% | 40,300 | 100億7480万 | +3.01% | 11.01 | 0.5 |
| 01/24 | 877 | 879 | 862 | 862 | -1.03% | 20,800 | 97億5784万 | -0.12% | 10.66 | 0.48 |
| 01/23 | 858 | 873 | 854 | 871 | +1.52% | 24,700 | 98億5972万 | +0.81% | 10.77 | 0.49 |
| 01/22 | 855 | 864 | 855 | 858 | -0.12% | 34,500 | 97億1256万 | -0.69% | 10.61 | 0.48 |
| 01/19 | 856 | 866 | 852 | 859 | +0.12% | 31,500 | 97億2388万 | -0.58% | 10.63 | 0.48 |
| 01/18 | 891 | 891 | 856 | 858 | -2.72% | 44,900 | 97億1256万 | -0.81% | 10.61 | 0.48 |
| 01/17 | 887 | 893 | 879 | 882 | -1.56% | 38,500 | 99億8424万 | +1.97% | 10.91 | 0.49 |
| 01/16 | 900 | 902 | 890 | 896 | -0.33% | 44,600 | 101億4272万 | +3.7% | 11.08 | 0.5 |
| 01/15 | 898 | 907 | 892 | 899 | +0.56% | 31,400 | 101億7668万 | +4.29% | 11.12 | 0.5 |
| 01/12 | 897 | 902 | 888 | 894 | +0.11% | 32,500 | 101億2008万 | +3.95% | 11.06 | 0.5 |
| 01/11 | 890 | 897 | 887 | 893 | -0.56% | 35,100 | 101億876万 | +3.96% | 11.05 | 0.5 |
| 01/10 | 881 | 904 | 881 | 898 | +1.24% | 69,700 | 101億6536万 | +4.54% | 11.11 | 0.5 |
| 01/09 | 880 | 896 | 877 | 887 | +1.26% | 45,200 | 100億4084万 | +3.38% | 10.97 | 0.49 |
| 01/05 | 848 | 881 | 845 | 876 | +3.67% | 46,800 | 99億1632万 | +1.98% | 10.84 | 0.49 |
| 01/04 | 848 | 849 | 837 | 845 | +0.6% | 17,300 | 95億6540万 | -1.74% | 10.45 | 0.47 |
| 2017 |
| 12/29 | 840 | 845 | 833 | 840 | 0% | 20,200 | 95億880万 | -2.67% | 10.39 | 0.47 |
| 12/28 | 845 | 851 | 840 | 840 | -0.59% | 11,600 | 95億880万 | -3% | 10.39 | 0.47 |
| 12/27 | 827 | 847 | 826 | 845 | +2.42% | 32,600 | 95億6540万 | -2.65% | 10.45 | 0.47 |
| 12/26 | 846 | 853 | 824 | 825 | -2.48% | 66,900 | 93億3900万 | -5.28% | 10.21 | 0.46 |
| 12/25 | 860 | 860 | 844 | 846 | -0.7% | 43,300 | 95億7672万 | -3.42% | 10.47 | 0.47 |
| 12/22 | 842 | 854 | 842 | 852 | +1.19% | 62,100 | 96億4464万 | -3.07% | 10.54 | 0.47 |
| 12/21 | 846 | 860 | 840 | 842 | -0.47% | 35,700 | 95億3144万 | -4.64% | 10.42 | 0.47 |
| 12/20 | 842 | 846 | 824 | 846 | -0.24% | 73,300 | 95億7672万 | -4.73% | 10.47 | 0.47 |
| 12/19 | 846 | 852 | 840 | 848 | -0.35% | 32,600 | 95億9936万 | -6.09% | 10.49 | 0.47 |
| 12/18 | 862 | 866 | 850 | 851 | -1.28% | 31,900 | 96億3332万 | -7.1% | 10.53 | 0.47 |
| 12/15 | 871 | 877 | 860 | 862 | -1.71% | 45,100 | 97億5784万 | -6.81% | 10.66 | 0.48 |
| 12/14 | 877 | 882 | 872 | 877 | 0% | 15,100 | 99億2764万 | -6.1% | 10.85 | 0.49 |
| 12/13 | 876 | 882 | 871 | 877 | +0.69% | 31,000 | 99億2764万 | -7% | 10.85 | 0.49 |
| 12/12 | 873 | 880 | 867 | 871 | +0.11% | 32,300 | 98億5972万 | -8.7% | 10.77 | 0.49 |
| 12/11 | 870 | 882 | 869 | 870 | 0% | 35,100 | 98億4840万 | -9.84% | 10.76 | 0.48 |
| 12/08 | 863 | 875 | 863 | 870 | +2.11% | 30,000 | 98億4840万 | -10.95% | 10.76 | 0.48 |
| 12/07 | 847 | 860 | 842 | 852 | +0.59% | 29,000 | 96億4464万 | -13.77% | 10.54 | 0.47 |
| 12/06 | 852 | 866 | 839 | 847 | -1.17% | 53,000 | 95億8804万 | -15.3% | 10.48 | 0.47 |
| 12/05 | 875 | 879 | 851 | 857 | -1.38% | 49,600 | 97億124万 | -15.32% | 10.6 | 0.48 |
| 12/04 | 875 | 885 | 863 | 869 | -0.34% | 55,100 | 98億3708万 | -15.05% | 10.75 | 0.48 |
| 12/01 | 884 | 895 | 869 | 872 | -1.36% | 50,000 | 98億7104万 | -15.59% | 10.79 | 0.49 |
| 11/30 | 912 | 912 | 883 | 884 | -1.89% | 82,800 | 100億688万 | -15.16% | 10.94 | 0.49 |
| 11/29 | 905 | 911 | 900 | 901 | -1.1% | 39,000 | 101億9932万 | -14.35% | 11.15 | 0.5 |
| 11/28 | 911 | 915 | 896 | 911 | -0.87% | 41,900 | 103億1252万 | -14.06% | 11.27 | 0.51 |
| 11/27 | 916 | 928 | 900 | 919 | +1.43% | 78,300 | 104億308万 | -13.79% | 11.37 | 0.51 |
| 11/24 | 901 | 906 | 881 | 906 | -0.55% | 121,300 | 102億5592万 | -15.49% | 11.21 | 0.51 |
| 11/22 | 917 | 919 | 905 | 911 | -0.87% | 72,000 | 103億1252万 | -15.57% | 11.27 | 0.51 |
| 11/21 | 941 | 941 | 915 | 919 | -1.61% | 81,800 | 104億308万 | -15.53% | 11.37 | 0.51 |
| 11/20 | 927 | 939 | 919 | 934 | +1.85% | 58,300 | 105億7288万 | -14.78% | 11.55 | 0.52 |
| 11/17 | 970 | 970 | 914 | 917 | -5.76% | 150,600 | 103億8044万 | -17.09% | 11.34 | 0.51 |
| 11/16 | 940 | 978 | 902 | 973 | +2.42% | 293,000 | 110億1436万 | -12.81% | 12.04 | 0.54 |
| 11/15 | 935 | 952 | 935 | 950 | -23.08% | 852,100 | 107億5400万 | -15.41% | 11.75 | 0.53 |
| 11/14 | 1,204 | 1,250 | 1,174 | 1,235 | +5.11% | 292,800 | 139億8020万 | +9.29% | 15.28 | 0.69 |
| 11/13 | 1,115 | 1,180 | 1,104 | 1,175 | +9.51% | 136,100 | 133億100万 | +4.63% | 14.54 | 0.66 |
| 11/10 | 1,072 | 1,075 | 1,031 | 1,073 | 0% | 40,200 | 121億4636万 | -4.11% | 13.27 | 0.6 |
| 11/09 | 1,118 | 1,130 | 1,050 | 1,073 | -3.33% | 68,000 | 121億4636万 | -4.03% | 13.27 | 0.6 |
| 11/08 | 1,135 | 1,145 | 1,092 | 1,110 | -4.06% | 59,900 | 125億6520万 | -0.8% | 13.73 | 0.62 |
| 11/07 | 1,136 | 1,159 | 1,123 | 1,157 | +0.61% | 37,200 | 130億9724万 | +3.49% | 14.31 | 0.64 |
| 11/06 | 1,170 | 1,175 | 1,150 | 1,150 | -1.88% | 30,600 | 130億1800万 | +3.05% | 14.23 | 0.64 |
| 11/02 | 1,150 | 1,188 | 1,150 | 1,172 | +3.35% | 94,500 | 132億6704万 | +5.21% | 14.5 | 0.65 |
| 11/01 | 1,143 | 1,145 | 1,118 | 1,134 | -0.87% | 53,600 | 128億3688万 | +2.35% | 14.03 | 0.63 |
