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 | 851 | 868 | 840 | 867 | +1.88% | 2,000 | 62億7881万 | -0.46% | 9.31 | 0.47 |
| 03/29 | 846 | 861 | 846 | 851 | +0.71% | 700 | 61億6294万 | -1.96% | 9.14 | 0.46 |
| 03/28 | 843 | 845 | 843 | 845 | -3.21% | 1,400 | 61億1949万 | -2.31% | 9.08 | 0.46 |
| 03/27 | 849 | 873 | 842 | 873 | +2.46% | 2,000 | 63億2226万 | +1.16% | 9.38 | 0.48 |
| 03/26 | 855 | 866 | 851 | 852 | -1.16% | 4,500 | 61億7018万 | -0.93% | 9.15 | 0.46 |
| 03/23 | 880 | 890 | 861 | 862 | -3.69% | 8,200 | 62億4260万 | +0.58% | 9.26 | 0.47 |
| 03/22 | 875 | 895 | 870 | 895 | +3.47% | 7,900 | 64億8159万 | +4.92% | 9.62 | 0.49 |
| 03/20 | 877 | 877 | 857 | 865 | +1.53% | 2,000 | 62億6433万 | +2.13% | 9.29 | 0.47 |
| 03/19 | 868 | 884 | 852 | 852 | -2.29% | 7,000 | 61億7018万 | +1.07% | 9.15 | 0.46 |
| 03/16 | 870 | 872 | 868 | 872 | +0.23% | 500 | 63億1502万 | +4.06% | 9.37 | 0.47 |
| 03/15 | 869 | 870 | 861 | 870 | +1.16% | 1,300 | 63億54万 | +4.32% | 9.35 | 0.47 |
| 03/14 | 866 | 867 | 856 | 860 | -2.38% | 6,200 | 62億2812万 | +3.74% | 9.24 | 0.47 |
| 03/13 | 881 | 881 | 864 | 881 | +1.03% | 3,600 | 63億8020万 | +6.92% | 9.47 | 0.48 |
| 03/12 | 888 | 888 | 868 | 872 | -1.8% | 2,400 | 63億1502万 | +6.08% | 9.37 | 0.47 |
| 03/09 | 888 | 888 | 881 | 888 | +0.23% | 1,700 | 64億3089万 | +8.03% | 9.54 | 0.48 |
| 03/08 | 880 | 888 | 880 | 886 | +1.84% | 800 | 64億1641万 | +7.79% | 9.52 | 0.48 |
| 03/07 | 870 | 875 | 866 | 870 | 0% | 1,800 | 63億54万 | +5.97% | 9.35 | 0.47 |
| 03/06 | 884 | 884 | 860 | 870 | +1.16% | 600 | 63億54万 | +5.97% | 9.35 | 0.47 |
| 03/05 | 863 | 877 | 852 | 860 | -0.12% | 6,700 | 62億2812万 | +4.5% | 9.24 | 0.47 |
| 03/02 | 855 | 875 | 855 | 861 | -1.71% | 5,300 | 62億3536万 | +4.36% | 9.25 | 0.47 |
| 03/01 | 872 | 887 | 865 | 876 | -0.68% | 11,000 | 63億4399万 | +6.05% | 9.41 | 0.48 |
| 02/28 | 899 | 899 | 882 | 882 | -2.22% | 11,900 | 63億8744万 | +6.65% | 9.48 | 0.48 |
| 02/27 | 968 | 978 | 902 | 902 | -5.55% | 99,500 | 65億3228万 | +9.07% | 9.69 | 0.49 |
| 02/26 | 820 | 955 | 805 | 955 | +18.63% | 54,500 | 69億1611万 | +15.76% | 10.26 | 0.52 |
| 02/23 | 785 | 805 | 785 | 805 | +2.68% | 3,400 | 58億2981万 | -1.95% | 8.65 | 0.44 |
| 02/22 | 786 | 796 | 783 | 784 | -0.25% | 2,400 | 56億7772万 | -4.62% | 8.42 | 0.43 |
| 02/21 | 802 | 809 | 785 | 786 | -2% | 5,300 | 56億9221万 | -4.73% | 8.44 | 0.43 |
| 02/20 | 789 | 803 | 781 | 802 | +1.78% | 4,400 | 58億808万 | -3.37% | 8.62 | 0.44 |
| 02/19 | 784 | 788 | 762 | 788 | +2.07% | 1,600 | 57億669万 | -5.52% | 8.47 | 0.43 |
| 02/16 | 770 | 779 | 750 | 772 | +0.26% | 2,900 | 55億9082万 | -7.99% | 8.29 | 0.42 |
| 02/15 | 785 | 785 | 751 | 770 | +4.05% | 4,900 | 55億7634万 | -8.88% | 8.27 | 0.42 |
| 02/14 | 760 | 760 | 718 | 740 | -2.89% | 11,300 | 53億5908万 | -12.84% | 7.95 | 0.4 |
| 02/13 | 763 | 809 | 762 | 762 | +2.97% | 20,400 | 55億1840万 | -10.88% | 8.19 | 0.41 |
| 02/09 | 722 | 741 | 719 | 740 | -2.37% | 9,200 | 53億5908万 | -13.85% | 7.95 | 0.4 |
| 02/08 | 750 | 765 | 745 | 758 | +0.93% | 6,200 | 54億8943万 | -12.27% | 8.14 | 0.41 |
| 02/07 | 761 | 799 | 751 | 751 | 0% | 15,300 | 54億3874万 | -13.38% | 8.07 | 0.41 |
| 02/06 | 800 | 800 | 711 | 751 | -9.63% | 23,200 | 54億3874万 | -13.78% | 8.07 | 0.41 |
| 02/05 | 850 | 859 | 823 | 831 | -4.48% | 8,300 | 60億1810万 | -4.92% | 8.93 | 0.45 |
| 02/02 | 879 | 881 | 863 | 870 | 0% | 3,100 | 63億54万 | -0.34% | 9.35 | 0.47 |
| 02/01 | 871 | 883 | 860 | 870 | -0.11% | 5,100 | 63億54万 | +0.12% | 9.35 | 0.47 |
| 01/31 | 872 | 872 | 863 | 871 | -0.11% | 2,800 | 63億778万 | +0.58% | 9.36 | 0.47 |
| 01/30 | 915 | 916 | 872 | 872 | -4.91% | 15,800 | 63億1502万 | +0.93% | 9.37 | 0.47 |
| 01/29 | 909 | 929 | 909 | 917 | +1.21% | 7,100 | 66億4091万 | +6.5% | 9.85 | 0.5 |
| 01/26 | 903 | 920 | 903 | 906 | +0.78% | 10,400 | 65億6125万 | +5.72% | 9.73 | 0.49 |
| 01/25 | 887 | 903 | 883 | 899 | +1.93% | 6,400 | 65億1055万 | +5.52% | 9.66 | 0.49 |
| 01/24 | 875 | 882 | 873 | 882 | +0.23% | 2,200 | 63億8744万 | +4.13% | 9.48 | 0.48 |
| 01/23 | 856 | 880 | 856 | 880 | +2.92% | 5,000 | 63億7296万 | +4.39% | 9.45 | 0.48 |
| 01/22 | 851 | 855 | 839 | 855 | +0.47% | 4,400 | 61億9191万 | +1.91% | 9.19 | 0.47 |
| 01/19 | 850 | 859 | 850 | 851 | -0.23% | 3,200 | 61億6294万 | +1.79% | 9.14 | 0.46 |
| 01/18 | 869 | 885 | 853 | 853 | -0.12% | 6,600 | 61億7742万 | +2.16% | 9.16 | 0.46 |
| 01/17 | 896 | 896 | 853 | 854 | -4.58% | 12,300 | 61億8466万 | +2.52% | 9.18 | 0.46 |
| 01/16 | 916 | 916 | 884 | 895 | -2.29% | 10,300 | 64億8159万 | +7.7% | 9.62 | 0.49 |
| 01/15 | 923 | 925 | 913 | 916 | +0.11% | 6,800 | 66億3367万 | +10.63% | 9.84 | 0.5 |
| 01/12 | 919 | 919 | 907 | 915 | +1.22% | 8,000 | 66億2643万 | +11.04% | 9.83 | 0.5 |
| 01/11 | 892 | 904 | 884 | 904 | +1.23% | 10,200 | 65億4676万 | +10.24% | 9.71 | 0.49 |
| 01/10 | 884 | 896 | 881 | 893 | +1.48% | 5,500 | 64億6710万 | +9.3% | 9.59 | 0.49 |
| 01/09 | 881 | 888 | 872 | 880 | +1.62% | 11,000 | 63億7296万 | +7.84% | 9.45 | 0.48 |
| 01/05 | 857 | 868 | 857 | 866 | +0.81% | 4,300 | 62億7157万 | +6.39% | 9.3 | 0.47 |
| 01/04 | 853 | 870 | 839 | 859 | +2.51% | 3,800 | 62億2087万 | +5.53% | 9.23 | 0.47 |
| 2017 |
| 12/29 | 834 | 840 | 834 | 838 | 0% | 3,600 | 60億6879万 | +2.95% | 9 | 0.46 |
| 12/28 | 860 | 860 | 834 | 838 | -0.12% | 8,400 | 60億6879万 | +2.82% | 9 | 0.46 |
| 12/27 | 800 | 844 | 800 | 839 | +5.01% | 16,800 | 60億7603万 | +2.94% | 9.01 | 0.46 |
| 12/26 | 790 | 811 | 790 | 799 | +1.78% | 24,200 | 57億8635万 | -1.96% | 8.58 | 0.44 |
| 12/25 | 795 | 798 | 783 | 785 | -1.26% | 9,800 | 56億8497万 | -3.8% | 8.43 | 0.43 |
| 12/22 | 806 | 819 | 795 | 795 | -1.73% | 5,700 | 57億5739万 | -2.81% | 8.54 | 0.43 |
| 12/21 | 797 | 810 | 790 | 809 | +1.51% | 7,900 | 58億5877万 | -1.34% | 8.69 | 0.44 |
| 12/20 | 817 | 817 | 797 | 797 | -1.73% | 2,800 | 57億7187万 | -2.92% | 8.56 | 0.43 |
| 12/19 | 790 | 813 | 784 | 811 | +2.4% | 7,000 | 58億7326万 | -1.46% | 8.71 | 0.44 |
| 12/18 | 783 | 794 | 775 | 792 | +1.93% | 2,900 | 57億3566万 | -4% | 8.51 | 0.43 |
| 12/15 | 788 | 792 | 771 | 777 | -1.02% | 5,100 | 56億2703万 | -6.16% | 8.35 | 0.42 |
| 12/14 | 786 | 790 | 775 | 785 | +1.55% | 6,600 | 56億8497万 | -5.76% | 8.43 | 0.43 |
| 12/13 | 788 | 794 | 770 | 773 | -1.9% | 10,400 | 55億9806万 | -7.76% | 8.3 | 0.42 |
| 12/12 | 807 | 808 | 788 | 788 | -3.31% | 17,000 | 57億669万 | -6.64% | 8.47 | 0.43 |
| 12/11 | 810 | 815 | 806 | 815 | +1.12% | 3,800 | 59億223万 | -4% | 8.76 | 0.44 |
| 12/08 | 816 | 817 | 806 | 806 | -0.49% | 4,500 | 58億3705万 | -5.51% | 8.66 | 0.44 |
| 12/07 | 813 | 814 | 805 | 810 | +1% | 6,400 | 58億6602万 | -5.37% | 8.7 | 0.44 |
| 12/06 | 818 | 818 | 802 | 802 | -1.84% | 10,500 | 58億808万 | -6.74% | 8.62 | 0.44 |
| 12/05 | 830 | 830 | 816 | 817 | -1.09% | 3,400 | 59億1671万 | -5.44% | 8.78 | 0.44 |
| 12/04 | 836 | 842 | 826 | 826 | -1.08% | 3,200 | 59億8189万 | -4.73% | 8.87 | 0.45 |
| 12/01 | 850 | 850 | 800 | 835 | -1.76% | 14,400 | 60億4707万 | -3.91% | 8.97 | 0.45 |
| 11/30 | 846 | 850 | 840 | 850 | +0.47% | 1,100 | 61億5570万 | -2.52% | 9.13 | 0.46 |
| 11/29 | 856 | 857 | 843 | 846 | -1.05% | 2,100 | 61億2673万 | -3.2% | 9.09 | 0.46 |
| 11/28 | 873 | 873 | 838 | 855 | -0.7% | 3,400 | 61億9191万 | -2.4% | 9.19 | 0.47 |
| 11/27 | 884 | 889 | 861 | 861 | +0.35% | 7,700 | 62億3536万 | -1.94% | 9.25 | 0.47 |
| 11/24 | 859 | 860 | 847 | 858 | +1.66% | 3,000 | 62億1363万 | -2.39% | 9.22 | 0.47 |
| 11/22 | 841 | 844 | 830 | 844 | +0.36% | 1,800 | 61億1224万 | -4.2% | 9.07 | 0.46 |
| 11/21 | 841 | 843 | 835 | 841 | +1.08% | 1,800 | 60億9052万 | -4.76% | 9.04 | 0.46 |
| 11/20 | 844 | 844 | 832 | 832 | +0.36% | 1,200 | 60億2534万 | -6.09% | 8.94 | 0.45 |
| 11/17 | 849 | 849 | 820 | 829 | -2.47% | 5,200 | 60億361万 | -6.85% | 8.91 | 0.45 |
| 11/16 | 813 | 850 | 802 | 850 | +4.29% | 6,000 | 61億5570万 | -4.92% | 9.13 | 0.46 |
| 11/15 | 859 | 865 | 815 | 815 | -5.78% | 8,400 | 59億223万 | -9.34% | 8.76 | 0.44 |
| 11/14 | 875 | 880 | 851 | 865 | +1.65% | 3,800 | 62億6433万 | -4.31% | 9.29 | 0.47 |
| 11/13 | 865 | 875 | 822 | 851 | -1.62% | 13,000 | 61億6294万 | -6.17% | 9.14 | 0.46 |
| 11/10 | 882 | 898 | 861 | 865 | -4.84% | 18,600 | 62億6433万 | -5.05% | 9.29 | 0.47 |
| 11/09 | 914 | 924 | 890 | 909 | -0.55% | 15,600 | 65億8297万 | -0.66% | 9.77 | 0.49 |
| 11/08 | 925 | 930 | 901 | 914 | -0.98% | 10,700 | 66億1918万 | -0.44% | 9.82 | 0.5 |
| 11/07 | 928 | 929 | 909 | 923 | +1.1% | 7,500 | 66億8436万 | +0.22% | 9.92 | 0.5 |
| 11/06 | 902 | 917 | 902 | 913 | +1.9% | 7,900 | 66億1194万 | -1.08% | 9.81 | 0.5 |
| 11/02 | 901 | 906 | 896 | 896 | -0.44% | 1,700 | 64億8883万 | -3.24% | 9.63 | 0.49 |
| 11/01 | 900 | 908 | 900 | 900 | 0% | 4,800 | 65億1780万 | -3.23% | 9.67 | 0.49 |
