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 | 655 | 668 | 644 | 668 | +2.3% | 27,200 | 38億279万 | -9.12% | 92.39 | 3.05 |
| 03/29 | 658 | 662 | 653 | 653 | +0.31% | 15,700 | 37億1739万 | -11.76% | 90.31 | 2.98 |
| 03/28 | 645 | 663 | 637 | 651 | -0.15% | 37,700 | 37億601万 | -12.97% | 90.04 | 2.97 |
| 03/27 | 641 | 665 | 627 | 652 | +3.66% | 53,300 | 37億1170万 | -13.76% | 90.17 | 2.98 |
| 03/26 | 651 | 659 | 610 | 629 | -7.36% | 189,200 | 35億8077万 | -17.35% | 86.99 | 2.87 |
| 03/23 | 714 | 714 | 669 | 679 | -6.86% | 63,200 | 38億6541万 | -11.59% | 93.91 | 3.1 |
| 03/22 | 730 | 730 | 717 | 729 | +0.14% | 13,900 | 41億5005万 | -5.45% | 100.82 | 3.33 |
| 03/20 | 731 | 731 | 705 | 728 | -0.68% | 36,400 | 41億4435万 | -5.7% | 100.69 | 3.32 |
| 03/19 | 756 | 756 | 725 | 733 | -3.04% | 28,000 | 41億7282万 | -5.42% | 101.38 | 3.35 |
| 03/16 | 764 | 767 | 745 | 756 | -0.53% | 20,400 | 43億375万 | -2.7% | 104.56 | 3.45 |
| 03/15 | 772 | 777 | 760 | 760 | -2.56% | 15,500 | 43億2652万 | -2.06% | 105.11 | 3.47 |
| 03/14 | 755 | 784 | 745 | 780 | +4.42% | 26,300 | 44億4038万 | +0.78% | 107.88 | 3.56 |
| 03/13 | 735 | 749 | 726 | 747 | +1.49% | 24,700 | 42億5252万 | -3.74% | 103.31 | 3.41 |
| 03/12 | 760 | 760 | 736 | 736 | -0.41% | 30,300 | 41億8990万 | -6.12% | 101.79 | 3.36 |
| 03/09 | 769 | 779 | 736 | 739 | -2.64% | 64,300 | 42億697万 | -6.57% | 102.21 | 3.37 |
| 03/08 | 768 | 774 | 754 | 759 | +0.8% | 24,500 | 43億2083万 | -5.13% | 104.97 | 3.47 |
| 03/07 | 792 | 792 | 748 | 753 | +0.13% | 42,000 | 42億8667万 | -6.46% | 104.14 | 3.44 |
| 03/06 | 750 | 764 | 746 | 752 | +2.17% | 19,700 | 42億8098万 | -7.05% | 104 | 3.43 |
| 03/05 | 782 | 786 | 727 | 736 | -4.66% | 72,600 | 41億8990万 | -9.36% | 101.79 | 3.36 |
| 03/02 | 763 | 782 | 761 | 772 | -1.28% | 25,700 | 43億9484万 | -5.39% | 106.77 | 3.53 |
| 03/01 | 783 | 789 | 770 | 782 | -0.26% | 40,700 | 44億5176万 | -4.28% | 108.15 | 3.57 |
| 02/28 | 785 | 796 | 773 | 784 | -1.01% | 34,500 | 44億6315万 | -3.92% | 108.43 | 3.58 |
| 02/27 | 800 | 819 | 774 | 792 | -0.38% | 47,400 | 45億869万 | -2.94% | 109.54 | 3.62 |
| 02/26 | 824 | 824 | 793 | 795 | -1.73% | 34,300 | 45億2577万 | -2.45% | 109.95 | 3.63 |
| 02/23 | 815 | 815 | 760 | 809 | +0.75% | 50,100 | 46億547万 | -0.49% | 111.89 | 3.69 |
| 02/22 | 827 | 839 | 788 | 803 | -4.29% | 90,100 | 45億7131万 | -0.99% | 111.06 | 3.67 |
| 02/21 | 838 | 875 | 813 | 839 | -0.83% | 119,500 | 47億7625万 | +3.45% | 116.04 | 3.83 |
| 02/20 | 809 | 846 | 800 | 846 | +6.42% | 129,700 | 48億1610万 | +4.57% | 117.01 | 3.86 |
| 02/19 | 787 | 810 | 758 | 795 | +1.02% | 63,400 | 45億2577万 | -1.36% | 109.95 | 3.63 |
| 02/16 | 769 | 809 | 767 | 787 | +3.55% | 48,000 | 44億8023万 | -1.99% | 108.85 | 3.59 |
| 02/15 | 781 | 781 | 723 | 760 | +0.26% | 109,900 | 43億2652万 | -5.12% | 105.11 | 3.47 |
| 02/14 | 808 | 817 | 752 | 758 | -5.37% | 120,000 | 43億1514万 | -5.25% | 104.83 | 3.46 |
| 02/13 | 824 | 862 | 801 | 801 | +0.88% | 321,500 | 45億5993万 | +0.25% | 110.78 | 3.66 |
| 02/09 | 685 | 840 | 670 | 794 | +11.83% | 447,200 | 45億2008万 | -0.13% | 109.81 | 3.63 |
| 02/08 | 753 | 776 | 702 | 710 | 0% | 170,900 | 40億4188万 | -10.24% | 98.2 | 3.24 |
| 02/07 | 874 | 899 | 710 | 710 | -15.88% | 129,800 | 40億4188万 | -10.13% | 98.2 | 3.24 |
| 02/06 | 850 | 932 | 798 | 844 | -9.93% | 205,500 | 48億472万 | +6.97% | 116.73 | 3.85 |
| 02/05 | 874 | 948 | 846 | 937 | +1.08% | 94,100 | 53億3415万 | +19.67% | 129.59 | 4.28 |
| 02/02 | 949 | 978 | 899 | 927 | -2.83% | 152,500 | 52億7722万 | +19.92% | 128.21 | 4.23 |
| 02/01 | 892 | 960 | 892 | 954 | +6.47% | 113,900 | 54億3093万 | +25.03% | 131.94 | 4.36 |
| 01/31 | 840 | 960 | 839 | 896 | +7.31% | 447,000 | 51億74万 | +18.99% | 123.92 | 4.09 |
| 01/30 | 820 | 835 | 814 | 835 | +0.85% | 107,800 | 47億5348万 | +12.23% | 115.48 | 3.81 |
| 01/29 | 828 | 831 | 818 | 828 | -0.6% | 39,700 | 47億1363万 | +12.2% | 114.52 | 3.78 |
| 01/26 | 829 | 848 | 810 | 833 | +2.84% | 101,300 | 47億4210万 | +13.64% | 115.21 | 3.8 |
| 01/25 | 765 | 830 | 759 | 810 | +6.44% | 120,300 | 46億1116万 | +11.42% | 112.03 | 3.7 |
| 01/24 | 770 | 773 | 756 | 761 | -0.39% | 41,600 | 43億3222万 | +5.4% | 105.25 | 3.48 |
| 01/23 | 777 | 787 | 752 | 764 | -0.65% | 39,400 | 43億4929万 | +6.11% | 105.66 | 3.49 |
| 01/22 | 756 | 780 | 755 | 769 | +1.85% | 15,900 | 43億7776万 | +7.1% | 106.36 | 3.51 |
| 01/19 | 758 | 787 | 751 | 755 | -1.31% | 35,900 | 42億9806万 | +5.59% | 104.42 | 3.45 |
| 01/18 | 789 | 789 | 761 | 765 | -3.04% | 33,400 | 43億5499万 | +7.44% | 105.8 | 3.49 |
| 01/17 | 799 | 799 | 779 | 789 | +0.13% | 31,000 | 44億9161万 | +11.28% | 109.12 | 3.6 |
| 01/16 | 794 | 828 | 763 | 788 | +0.64% | 83,000 | 44億8592万 | +11.93% | 108.98 | 3.6 |
| 01/15 | 724 | 783 | 724 | 783 | +7.55% | 81,000 | 44億5746万 | +12.18% | 108.29 | 3.58 |
| 01/12 | 724 | 730 | 722 | 728 | 0% | 4,900 | 41億4435万 | +5.05% | 100.69 | 3.32 |
| 01/11 | 727 | 736 | 727 | 728 | +0.14% | 13,000 | 41億4435万 | +5.66% | 100.69 | 3.32 |
| 01/10 | 735 | 735 | 715 | 727 | -1.09% | 16,200 | 41億3866万 | +5.98% | 100.55 | 3.32 |
| 01/09 | 701 | 738 | 701 | 735 | +4.85% | 62,400 | 41億8420万 | +7.61% | 101.65 | 3.36 |
| 01/05 | 705 | 707 | 699 | 701 | +0.43% | 29,700 | 39億9065万 | +3.09% | 96.95 | 3.2 |
| 01/04 | 705 | 705 | 691 | 698 | +1.9% | 17,400 | 39億7357万 | +2.95% | 96.54 | 3.19 |
| 2017 |
| 12/29 | 689 | 691 | 683 | 685 | -0.72% | 15,500 | 38億9956万 | +1.33% | 94.74 | 3.13 |
| 12/28 | 686 | 694 | 683 | 690 | -0.14% | 12,500 | 39億2803万 | +2.22% | 95.43 | 3.15 |
| 12/27 | 687 | 697 | 687 | 691 | +0.88% | 17,100 | 39億3372万 | +2.52% | 95.57 | 3.16 |
| 12/26 | 683 | 698 | 682 | 685 | +0.29% | 36,900 | 38億9956万 | +1.78% | 94.74 | 3.13 |
| 12/25 | 687 | 690 | 683 | 683 | -1.01% | 8,400 | 38億8818万 | +1.49% | 94.46 | 3.12 |
| 12/22 | 685 | 692 | 685 | 690 | +0.29% | 6,400 | 39億2803万 | +2.68% | 95.43 | 3.15 |
| 12/21 | 690 | 693 | 680 | 688 | 0% | 24,500 | 39億1664万 | +2.53% | 95.15 | 3.14 |
| 12/20 | 684 | 692 | 681 | 688 | +0.58% | 16,100 | 39億1664万 | +2.84% | 95.15 | 3.14 |
| 12/19 | 691 | 693 | 682 | 684 | -1.16% | 12,300 | 38億9387万 | +2.4% | 94.6 | 3.12 |
| 12/18 | 700 | 701 | 686 | 692 | -0.43% | 10,200 | 39億3941万 | +3.75% | 95.71 | 3.16 |
| 12/15 | 703 | 703 | 685 | 695 | -0.57% | 17,100 | 39億5649万 | +4.2% | 96.12 | 3.17 |
| 12/14 | 702 | 712 | 698 | 699 | -0.71% | 11,400 | 39億7926万 | +4.8% | 96.67 | 3.19 |
| 12/13 | 693 | 712 | 691 | 704 | +1.59% | 19,900 | 40億773万 | +5.71% | 97.37 | 3.21 |
| 12/12 | 688 | 693 | 681 | 693 | +1.76% | 21,500 | 39億4511万 | +4.05% | 95.84 | 3.16 |
| 12/11 | 697 | 697 | 680 | 681 | -1.02% | 12,400 | 38億7679万 | +2.41% | 94.19 | 3.11 |
| 12/08 | 680 | 702 | 670 | 688 | +0.58% | 59,900 | 39億1664万 | +3.3% | 95.15 | 3.14 |
| 12/07 | 651 | 741 | 650 | 684 | +6.71% | 271,700 | 38億9387万 | +2.4% | 94.6 | 3.12 |
| 12/06 | 644 | 653 | 639 | 641 | +0.94% | 5,600 | 36億4908万 | -4.19% | 88.65 | 2.93 |
| 12/05 | 641 | 654 | 625 | 635 | -0.78% | 16,400 | 36億1492万 | -5.65% | 87.82 | 2.9 |
| 12/04 | 651 | 655 | 639 | 640 | -1.69% | 7,200 | 36億4339万 | -5.33% | 88.51 | 2.92 |
| 12/01 | 652 | 659 | 645 | 651 | -0.61% | 9,900 | 37億601万 | -3.98% | 90.04 | 2.97 |
| 11/30 | 649 | 655 | 645 | 655 | +0.15% | 6,200 | 37億2878万 | -3.68% | 90.59 | 2.99 |
| 11/29 | 648 | 660 | 648 | 654 | +1.4% | 5,000 | 37億2309万 | -3.96% | 90.45 | 2.99 |
| 11/28 | 662 | 665 | 645 | 645 | -3.01% | 16,500 | 36億7185万 | -5.43% | 89.21 | 2.95 |
| 11/27 | 660 | 665 | 643 | 665 | +1.22% | 13,300 | 37億8571万 | -2.78% | 91.97 | 3.04 |
| 11/24 | 656 | 668 | 656 | 657 | -1.35% | 8,000 | 37億4016万 | -4.09% | 90.87 | 3 |
| 11/22 | 670 | 670 | 655 | 666 | -0.3% | 17,400 | 37億9140万 | -2.92% | 92.11 | 3.04 |
| 11/21 | 671 | 672 | 665 | 668 | +0.15% | 9,900 | 38億279万 | -2.62% | 92.39 | 3.05 |
| 11/20 | 674 | 676 | 664 | 667 | +0.3% | 10,700 | 37億9709万 | -3.05% | 92.25 | 3.05 |
| 11/17 | 661 | 670 | 646 | 665 | +0.15% | 12,900 | 37億8571万 | -3.62% | 91.97 | 3.04 |
| 11/16 | 636 | 667 | 636 | 664 | +2.95% | 12,800 | 37億8001万 | -4.05% | 91.83 | 3.03 |
| 11/15 | 653 | 655 | 630 | 645 | -1.83% | 31,700 | 36億7185万 | -7.06% | 89.21 | 2.95 |
| 11/14 | 673 | 680 | 646 | 657 | -2.67% | 21,500 | 37億4016万 | -5.74% | 90.87 | 3 |
| 11/13 | 690 | 690 | 668 | 675 | -2.32% | 35,000 | 38億4264万 | -3.57% | 93.36 | 3.08 |
| 11/10 | 696 | 713 | 691 | 691 | 0% | 32,700 | 39億3372万 | -1.43% | 95.57 | 3.16 |
| 11/09 | 679 | 693 | 677 | 691 | +1.77% | 19,700 | 39億3372万 | -1.29% | 95.57 | 3.16 |
| 11/08 | 680 | 692 | 674 | 679 | -1.59% | 27,400 | 38億6541万 | -3% | 93.91 | 3.1 |
| 11/07 | 677 | 691 | 663 | 690 | +1.32% | 22,400 | 39億2803万 | -1.43% | 95.43 | 3.15 |
| 11/06 | 714 | 714 | 679 | 681 | -3.54% | 57,100 | 38億7679万 | -2.71% | 94.19 | 3.11 |
| 11/02 | 716 | 720 | 703 | 706 | -2.49% | 15,800 | 40億1911万 | +0.86% | 97.64 | 3.22 |
| 11/01 | 721 | 732 | 715 | 724 | 0% | 15,700 | 41億2158万 | +3.58% | 100.13 | 3.31 |
