株価チャート
2017/10/30～2018/03/30
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 | 636 | 636 | 626 | 626 | 0% | 300 | 14億6484万 | +4.68% | 16.63 | 1.52 |
| 03/29 | 623 | 629 | 623 | 626 | +2.12% | 700 | 14億6484万 | +4.68% | 16.63 | 1.52 |
| 03/28 | 610 | 613 | 610 | 613 | -2.39% | 400 | 14億3442万 | +2.85% | 16.28 | 1.49 |
| 03/27 | 638 | 638 | 628 | 628 | -1.57% | 2,500 | 14億6952万 | +5.37% | 16.68 | 1.53 |
| 03/26 | 629 | 638 | 612 | 638 | +1.43% | 1,100 | 14億9292万 | +7.23% | 16.95 | 1.55 |
| 03/22 | 625 | 629 | 624 | 629 | +1.62% | 2,600 | 14億7186万 | +5.89% | 16.71 | 1.53 |
| 03/20 | 620 | 620 | 619 | 619 | +0.81% | 2,000 | 14億4846万 | +4.03% | 16.44 | 1.51 |
| 03/19 | 599 | 614 | 598 | 614 | +2.33% | 2,800 | 14億3676万 | +3.19% | 16.31 | 1.5 |
| 03/16 | 589 | 600 | 589 | 600 | +1.69% | 10,600 | 14億400万 | +0.5% | 15.94 | 1.46 |
| 03/15 | 590 | 590 | 590 | 590 | 0% | 200 | 13億8060万 | -1.34% | 15.67 | 1.44 |
| 03/14 | 584 | 590 | 584 | 590 | +1.03% | 2,600 | 13億8060万 | -1.5% | 15.67 | 1.44 |
| 03/13 | 584 | 584 | 584 | 584 | +1.39% | 300 | 13億6656万 | -2.99% | 15.51 | 1.42 |
| 03/12 | 579 | 585 | 576 | 576 | -0.69% | 1,300 | 13億4784万 | -4.79% | 15.3 | 1.4 |
| 03/09 | 573 | 580 | 570 | 580 | +1.22% | 1,500 | 13億5720万 | -4.76% | 15.41 | 1.41 |
| 03/08 | 573 | 573 | 573 | 573 | -0.52% | 500 | 13億4082万 | -6.53% | 15.22 | 1.4 |
| 03/06 | 568 | 586 | 568 | 576 | +0.52% | 1,200 | 13億4784万 | -6.65% | 15.3 | 1.4 |
| 03/05 | 573 | 573 | 573 | 573 | -1.55% | 5,000 | 13億4082万 | -7.73% | 15.22 | 1.4 |
| 03/02 | 583 | 583 | 576 | 582 | -0.85% | 1,100 | 13億6188万 | -7.03% | 15.46 | 1.42 |
| 03/01 | 595 | 595 | 587 | 587 | -1.68% | 200 | 13億7358万 | -6.83% | 15.59 | 1.43 |
| 02/28 | 605 | 605 | 595 | 597 | +2.05% | 2,000 | 13億9698万 | -5.84% | 15.86 | 1.45 |
| 02/27 | 596 | 596 | 585 | 585 | -2.34% | 6,600 | 13億6890万 | -8.31% | 15.54 | 1.42 |
| 02/26 | 592 | 599 | 588 | 599 | +1.87% | 2,500 | 14億166万 | -6.7% | 15.91 | 1.46 |
| 02/23 | 592 | 598 | 588 | 588 | +1.03% | 1,200 | 13億7592万 | -8.84% | 15.62 | 1.43 |
| 02/22 | 601 | 601 | 582 | 582 | -3.16% | 2,300 | 13億6188万 | -10.32% | 15.46 | 1.42 |
| 02/21 | 598 | 602 | 598 | 601 | -1.15% | 300 | 14億634万 | -8.1% | 15.96 | 1.46 |
| 02/20 | 617 | 617 | 603 | 608 | +1.67% | 400 | 14億2272万 | -7.46% | 16.15 | 1.48 |
| 02/19 | 596 | 607 | 595 | 598 | -0.33% | 4,700 | 13億9932万 | -9.53% | 15.88 | 1.46 |
| 02/16 | 613 | 613 | 600 | 600 | -0.5% | 1,400 | 14億400万 | -9.77% | 15.94 | 1.46 |
| 02/15 | 601 | 603 | 594 | 603 | -1.15% | 2,100 | 14億1102万 | -9.87% | 16.02 | 1.47 |
| 02/14 | 625 | 625 | 602 | 610 | -6.87% | 5,000 | 14億2740万 | -9.36% | 16.2 | 1.49 |
| 02/13 | 654 | 655 | 651 | 655 | +4.97% | 5,000 | 15億3270万 | -3.11% | 17.4 | 1.6 |
| 02/09 | 620 | 634 | 620 | 624 | -6.17% | 1,500 | 14億6016万 | -7.96% | 16.58 | 1.52 |
| 02/08 | 645 | 665 | 645 | 665 | +4.72% | 600 | 15億5610万 | -2.35% | 17.66 | 1.62 |
| 02/07 | 650 | 650 | 635 | 635 | +4.1% | 2,800 | 14億8590万 | -6.89% | 16.87 | 1.55 |
| 02/06 | 601 | 612 | 601 | 610 | -7.01% | 6,800 | 14億2740万 | -10.95% | 16.2 | 1.49 |
| 02/05 | 657 | 657 | 656 | 656 | -0.91% | 300 | 15億3504万 | -4.79% | 17.43 | 1.6 |
| 02/02 | 668 | 668 | 660 | 662 | -1.49% | 2,500 | 15億4908万 | -4.06% | 17.58 | 1.61 |
| 02/01 | 676 | 678 | 672 | 672 | -0.44% | 600 | 15億7248万 | -2.89% | 17.85 | 1.64 |
| 01/31 | 679 | 680 | 675 | 675 | -0.59% | 900 | 15億7950万 | -2.74% | 17.93 | 1.64 |
| 01/30 | 681 | 681 | 679 | 679 | +0.15% | 1,000 | 15億8886万 | -2.44% | 18.04 | 1.65 |
| 01/29 | 684 | 686 | 678 | 678 | -1.88% | 2,900 | 15億8652万 | -2.73% | 18.01 | 1.65 |
| 01/26 | 694 | 694 | 691 | 691 | -0.43% | 800 | 16億1694万 | -1% | 18.35 | 1.68 |
| 01/25 | 694 | 695 | 694 | 694 | -0.14% | 900 | 16億2396万 | -0.86% | 18.43 | 1.69 |
| 01/24 | 691 | 696 | 690 | 695 | +0.58% | 2,300 | 16億2630万 | -1% | 18.46 | 1.69 |
| 01/23 | 679 | 691 | 679 | 691 | +1.92% | 2,700 | 16億1694万 | -1.99% | 18.35 | 1.68 |
| 01/22 | 674 | 678 | 674 | 678 | +0.59% | 600 | 15億8652万 | -4.24% | 18.01 | 1.65 |
| 01/19 | 686 | 686 | 670 | 674 | -2.18% | 2,500 | 15億7716万 | -5.2% | 17.9 | 1.64 |
| 01/18 | 695 | 695 | 687 | 689 | -0.86% | 2,200 | 16億1226万 | -3.5% | 18.3 | 1.68 |
| 01/17 | 695 | 695 | 685 | 695 | +0.29% | 2,100 | 16億2630万 | -2.8% | 18.46 | 1.69 |
| 01/16 | 693 | 693 | 686 | 693 | 0% | 2,600 | 16億2162万 | -3.08% | 18.41 | 1.69 |
| 01/15 | 695 | 697 | 693 | 693 | -1% | 1,800 | 16億2162万 | -3.08% | 18.41 | 1.69 |
| 01/12 | 696 | 700 | 694 | 700 | -0.14% | 800 | 16億3800万 | -2.23% | 18.59 | 1.7 |
| 01/11 | 701 | 701 | 701 | 701 | +0.43% | 300 | 16億4034万 | -2.09% | 18.62 | 1.71 |
| 01/10 | 698 | 698 | 698 | 698 | +0.87% | 100 | 16億3332万 | -2.65% | 18.54 | 1.7 |
| 01/09 | 707 | 707 | 688 | 692 | -1% | 2,900 | 16億1928万 | -3.49% | 18.38 | 1.69 |
| 01/05 | 694 | 699 | 684 | 699 | 0% | 4,900 | 16億3566万 | -2.65% | 18.57 | 1.7 |
| 01/04 | 699 | 699 | 699 | 699 | -0.14% | 300 | 16億3566万 | -2.78% | 18.57 | 1.7 |
| 2017 |
| 12/29 | 706 | 709 | 700 | 700 | -0.85% | 800 | 16億3800万 | -2.78% | 18.59 | 1.7 |
| 12/28 | 709 | 710 | 706 | 706 | -0.14% | 1,800 | 16億5204万 | -2.08% | 18.75 | 1.72 |
| 12/27 | 701 | 707 | 701 | 707 | +1.14% | 1,200 | 16億5438万 | -2.08% | 18.78 | 1.72 |
| 12/26 | 702 | 704 | 693 | 699 | -1.69% | 6,500 | 16億3566万 | -3.32% | 18.57 | 1.7 |
| 12/25 | 714 | 714 | 711 | 711 | -0.42% | 6,800 | 16億6374万 | -1.8% | 18.89 | 1.73 |
| 12/22 | 712 | 715 | 712 | 714 | +0.28% | 400 | 16億7076万 | -1.38% | 18.97 | 1.74 |
| 12/21 | 711 | 722 | 711 | 712 | +0.56% | 400 | 16億6608万 | -1.52% | 18.91 | 1.73 |
| 12/20 | 713 | 713 | 708 | 708 | -0.98% | 2,700 | 16億5672万 | -1.94% | 18.81 | 1.72 |
| 12/19 | 715 | 717 | 714 | 715 | -1.38% | 1,700 | 16億7310万 | -0.97% | 18.99 | 1.74 |
| 12/18 | 725 | 728 | 725 | 725 | -3.2% | 900 | 16億9650万 | +0.14% | 19.26 | 1.77 |
| 12/15 | 752 | 752 | 749 | 749 | -2.22% | 1,300 | 17億5266万 | +3.03% | 19.9 | 1.82 |
| 12/14 | 768 | 768 | 752 | 766 | +0.13% | 1,000 | 17億9244万 | +5.22% | 20.35 | 1.87 |
| 12/13 | 765 | 765 | 758 | 765 | -0.39% | 2,500 | 17億9010万 | +4.22% | 20.32 | 1.86 |
| 12/12 | 749 | 775 | 744 | 768 | +4.63% | 8,600 | 17億9712万 | +3.78% | 20.4 | 1.87 |
| 12/11 | 726 | 735 | 726 | 734 | +2.66% | 4,900 | 17億1756万 | -1.61% | 19.5 | 1.79 |
| 12/08 | 707 | 716 | 707 | 715 | +2% | 1,200 | 16億7310万 | -5.05% | 18.99 | 1.74 |
| 12/07 | 701 | 701 | 701 | 701 | -0.28% | 1,200 | 16億4034万 | -7.88% | 18.62 | 1.71 |
| 12/06 | 705 | 705 | 703 | 703 | -0.28% | 2,200 | 16億4502万 | -8.58% | 18.67 | 1.71 |
| 12/05 | 709 | 710 | 705 | 705 | -1.12% | 2,400 | 16億4970万 | -9.27% | 18.73 | 1.72 |
| 12/04 | 714 | 714 | 713 | 713 | -0.14% | 900 | 16億6842万 | -9.17% | 18.94 | 1.74 |
| 12/01 | 712 | 715 | 708 | 714 | +1.13% | 2,200 | 16億7076万 | -9.85% | 18.97 | 1.74 |
| 11/30 | 715 | 715 | 703 | 706 | -1.81% | 3,200 | 16億5204万 | -11.64% | 18.75 | 1.72 |
| 11/29 | 712 | 719 | 712 | 719 | +0.7% | 400 | 16億8246万 | -10.68% | 19.1 | 1.75 |
| 11/28 | 709 | 719 | 709 | 714 | -1.24% | 1,000 | 16億7076万 | -11.96% | 18.97 | 1.74 |
| 11/27 | 723 | 725 | 722 | 723 | -0.55% | 1,200 | 16億9182万 | -11.51% | 19.2 | 1.76 |
| 11/24 | 732 | 732 | 725 | 727 | -0.55% | 800 | 17億118万 | -11.45% | 19.31 | 1.77 |
| 11/22 | 735 | 740 | 726 | 731 | -0.41% | 1,100 | 17億1054万 | -11.39% | 19.42 | 1.78 |
| 11/21 | 716 | 739 | 710 | 734 | +1.38% | 4,200 | 17億1756万 | -11.57% | 19.5 | 1.79 |
| 11/20 | 710 | 727 | 710 | 724 | +2.84% | 3,500 | 16億9416万 | -13.29% | 19.23 | 1.76 |
| 11/17 | 703 | 704 | 695 | 704 | +0.14% | 600 | 16億4736万 | -16.19% | 18.7 | 1.71 |
| 11/16 | 707 | 710 | 703 | 703 | +1.74% | 2,800 | 16億4502万 | -16.9% | 18.67 | 1.71 |
| 11/15 | 717 | 717 | 684 | 691 | -2.68% | 7,100 | 16億1694万 | -18.99% | 18.35 | 1.68 |
| 11/14 | 740 | 740 | 699 | 710 | -6.08% | 17,500 | 16億6140万 | -17.54% | 18.86 | 1.73 |
| 11/13 | 787 | 787 | 740 | 756 | -4.55% | 8,900 | 17億6904万 | -13% | 20.08 | 1.84 |
| 11/10 | 793 | 795 | 781 | 792 | +0.25% | 7,200 | 18億5328万 | -9.49% | 21.04 | 1.93 |
| 11/09 | 798 | 808 | 787 | 790 | -12.51% | 50,000 | 18億4860万 | -10.33% | 20.98 | 1.92 |
| 11/08 | 905 | 918 | 902 | 903 | -2.06% | 3,400 | 21億1302万 | +2.03% | 23.99 | 2.2 |
| 11/07 | 907 | 927 | 900 | 922 | 0% | 4,000 | 21億5748万 | +4.3% | 24.49 | 2.25 |
| 11/06 | 920 | 948 | 905 | 922 | +0.88% | 17,200 | 21億5748万 | +4.42% | 24.49 | 2.25 |
| 11/02 | 903 | 915 | 903 | 914 | +1.56% | 3,200 | 21億3876万 | +3.51% | 24.28 | 2.23 |
| 11/01 | 917 | 917 | 900 | 900 | -1.53% | 2,800 | 21億600万 | +2.04% | 23.91 | 2.19 |
| 10/31 | 907 | 915 | 896 | 914 | +1.56% | 8,900 | 21億3876万 | +3.63% | 24.28 | 2.23 |
| 10/30 | 903 | 903 | 898 | 900 | -0.22% | 3,300 | 21億600万 | +1.93% | 23.91 | 2.19 |
