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 | 650 | 670 | 621 | 629 | -0.63% | 78,000 | 32億6082万 | +7.71% | 16.74 | 1.76 |
| 03/29 | 580 | 670 | 570 | 633 | +9.52% | 162,200 | 32億8156万 | +8.76% | 16.85 | 1.77 |
| 03/28 | 560 | 585 | 556 | 578 | -0.17% | 20,400 | 29億9643万 | -0.34% | 15.39 | 1.62 |
| 03/27 | 562 | 620 | 555 | 579 | +6.43% | 92,400 | 30億161万 | -0.17% | 15.41 | 1.62 |
| 03/26 | 540 | 544 | 530 | 544 | -1.45% | 36,900 | 28億2017万 | -6.37% | 14.48 | 1.52 |
| 03/23 | 555 | 563 | 546 | 552 | -6.76% | 37,400 | 28億6164万 | -5.32% | 14.69 | 1.55 |
| 03/22 | 567 | 595 | 559 | 592 | +4.41% | 18,600 | 30億6901万 | +1.54% | 15.76 | 1.66 |
| 03/20 | 570 | 578 | 555 | 567 | -3.9% | 33,700 | 29億3940万 | -2.41% | 15.09 | 1.59 |
| 03/19 | 613 | 613 | 579 | 590 | -4.38% | 22,000 | 30億5864万 | +1.72% | 15.71 | 1.65 |
| 03/16 | 635 | 635 | 616 | 617 | -4.19% | 19,700 | 31億9861万 | +6.56% | 16.42 | 1.73 |
| 03/15 | 607 | 645 | 589 | 644 | +5.4% | 45,300 | 33億3858万 | +11.61% | 17.14 | 1.81 |
| 03/14 | 611 | 620 | 607 | 611 | -2.71% | 31,100 | 31億6750万 | +6.82% | 16.27 | 1.71 |
| 03/13 | 593 | 628 | 590 | 628 | +6.08% | 44,900 | 32億5563万 | +10.37% | 16.72 | 1.76 |
| 03/12 | 610 | 629 | 581 | 592 | -1% | 92,600 | 30億6901万 | +4.04% | 15.76 | 1.66 |
| 03/09 | 575 | 598 | 566 | 598 | +5.47% | 82,500 | 31億11万 | +4.36% | 15.92 | 1.68 |
| 03/08 | 547 | 575 | 547 | 567 | +5% | 27,500 | 29億3940万 | -1.73% | 15.09 | 1.59 |
| 03/07 | 552 | 561 | 540 | 540 | -2.17% | 6,900 | 27億9943万 | -7.22% | 14.37 | 1.51 |
| 03/06 | 539 | 563 | 539 | 552 | +6.15% | 21,000 | 28億6164万 | -6.28% | 14.69 | 1.55 |
| 03/05 | 565 | 565 | 520 | 520 | -7.96% | 35,100 | 26億9575万 | -12.9% | 13.84 | 1.46 |
| 03/02 | 550 | 569 | 550 | 565 | -2.42% | 14,500 | 29億2903万 | -6.46% | 15.04 | 1.58 |
| 03/01 | 577 | 579 | 565 | 579 | +0.52% | 15,200 | 30億161万 | -4.93% | 15.41 | 1.62 |
| 02/28 | 570 | 576 | 565 | 576 | +0.17% | 8,300 | 29億8606万 | -6.04% | 15.33 | 1.61 |
| 02/27 | 586 | 588 | 565 | 575 | -1.03% | 26,400 | 29億8088万 | -6.66% | 15.31 | 1.61 |
| 02/26 | 593 | 593 | 577 | 581 | -0.51% | 13,100 | 30億1198万 | -6.29% | 15.47 | 1.63 |
| 02/23 | 575 | 588 | 575 | 584 | +1.21% | 5,100 | 30億2753万 | -6.26% | 15.55 | 1.64 |
| 02/22 | 577 | 582 | 564 | 577 | -1.7% | 11,800 | 29億9124万 | -7.83% | 15.36 | 1.62 |
| 02/21 | 582 | 595 | 582 | 587 | 0% | 11,800 | 30億4309万 | -6.83% | 15.63 | 1.65 |
| 02/20 | 589 | 600 | 580 | 587 | -2% | 22,300 | 30億4309万 | -7.27% | 15.63 | 1.65 |
| 02/19 | 583 | 599 | 583 | 599 | +1.87% | 22,000 | 31億529万 | -5.82% | 15.95 | 1.68 |
| 02/16 | 555 | 590 | 552 | 588 | +4.63% | 37,900 | 30億4827万 | -7.98% | 15.65 | 1.65 |
| 02/15 | 524 | 575 | 524 | 562 | +6.64% | 52,800 | 29億1348万 | -12.46% | 14.96 | 1.58 |
| 02/14 | 553 | 569 | 521 | 527 | -6.39% | 52,500 | 27億3204万 | -18.67% | 14.03 | 1.48 |
| 02/13 | 580 | 585 | 543 | 563 | +1.81% | 58,900 | 29億1867万 | -14.31% | 14.99 | 1.58 |
| 02/09 | 524 | 556 | 512 | 553 | -0.9% | 35,300 | 28億6682万 | -16.47% | 14.72 | 1.55 |
| 02/08 | 541 | 564 | 531 | 558 | +4.1% | 40,500 | 28億9275万 | -15.84% | 14.85 | 1.56 |
| 02/07 | 576 | 576 | 532 | 536 | -0.74% | 63,200 | 27億7869万 | -18.91% | 14.27 | 1.5 |
| 02/06 | 548 | 577 | 523 | 540 | -13.32% | 131,900 | 27億9943万 | -18.06% | 14.37 | 1.51 |
| 02/05 | 636 | 650 | 620 | 623 | -7.84% | 66,300 | 32億2971万 | -5.32% | 16.58 | 1.75 |
| 02/02 | 700 | 700 | 666 | 676 | -4.25% | 70,300 | 35億447万 | +3.52% | 18 | 1.89 |
| 02/01 | 700 | 712 | 680 | 706 | +0.71% | 46,800 | 36億6000万 | +9.46% | 18.79 | 1.98 |
| 01/31 | 721 | 727 | 701 | 701 | -2.77% | 58,300 | 36億3408万 | +10.05% | 18.66 | 1.96 |
| 01/30 | 729 | 731 | 694 | 721 | -2.57% | 124,100 | 37億3776万 | +14.81% | 19.19 | 2.02 |
| 01/29 | 693 | 740 | 686 | 740 | +6.47% | 275,000 | 38億3626万 | +19.74% | 19.7 | 2.07 |
| 01/26 | 698 | 708 | 682 | 695 | +0.43% | 63,000 | 36億297万 | +14.5% | 18.5 | 1.95 |
| 01/25 | 678 | 692 | 663 | 692 | +2.82% | 108,900 | 35億8742万 | +15.72% | 18.42 | 1.94 |
| 01/24 | 661 | 673 | 661 | 673 | +1.05% | 38,300 | 34億8892万 | +14.26% | 17.92 | 1.89 |
| 01/23 | 664 | 669 | 660 | 666 | -0.3% | 30,200 | 34億5263万 | +14.83% | 17.73 | 1.87 |
| 01/22 | 661 | 674 | 641 | 668 | +0.45% | 69,700 | 34億6300万 | +16.78% | 17.78 | 1.87 |
| 01/19 | 651 | 665 | 650 | 665 | +1.22% | 40,300 | 34億4745万 | +17.91% | 17.7 | 1.86 |
| 01/18 | 675 | 677 | 655 | 657 | +0.31% | 40,000 | 34億597万 | +18.17% | 17.49 | 1.84 |
| 01/17 | 682 | 682 | 655 | 655 | -1.36% | 52,000 | 33億9561万 | +19.31% | 17.44 | 1.84 |
| 01/16 | 675 | 675 | 656 | 664 | -1.34% | 40,500 | 34億4226万 | +22.74% | 17.68 | 1.86 |
| 01/15 | 696 | 705 | 660 | 673 | -0.15% | 188,900 | 34億8892万 | +26.27% | 17.92 | 1.89 |
| 01/12 | 655 | 675 | 640 | 674 | +0.6% | 197,700 | 34億9411万 | +28.63% | 17.94 | 1.89 |
| 01/11 | 681 | 733 | 665 | 670 | -3.6% | 371,700 | 34億7337万 | +29.59% | 17.84 | 1.88 |
| 01/10 | 758 | 791 | 686 | 695 | -10.09% | 1,212,500 | 36億297万 | +36.54% | 18.5 | 1.95 |
| 01/09 | 773 | 773 | 773 | 773 | +14.86% | 45,000 | 40億734万 | +54.6% | 20.58 | 2.17 |
| 01/05 | 582 | 673 | 577 | 673 | +17.45% | 522,100 | 34億8892万 | +38.19% | 17.92 | 1.89 |
| 01/04 | 515 | 591 | 515 | 573 | +13.47% | 349,300 | 29億7051万 | +19.87% | 15.25 | 1.61 |
| 2017 |
| 12/29 | 506 | 510 | 500 | 505 | -0.39% | 30,900 | 26億1799万 | +6.54% | 13.44 | 1.42 |
| 12/28 | 510 | 515 | 505 | 507 | +0.8% | 33,000 | 26億2835万 | +7.42% | 13.5 | 1.42 |
| 12/27 | 498 | 508 | 490 | 503 | +0.8% | 33,500 | 26億762万 | +7.02% | 13.39 | 1.41 |
| 12/26 | 517 | 523 | 483 | 499 | +2.04% | 181,900 | 25億8688万 | +6.62% | 13.28 | 1.4 |
| 12/25 | 490 | 497 | 468 | 489 | +0.82% | 53,700 | 25億3504万 | +4.71% | 13.02 | 1.37 |
| 12/22 | 494 | 503 | 480 | 485 | -0.21% | 87,700 | 25億1430万 | +4.3% | 12.91 | 1.36 |
| 12/21 | 465 | 510 | 465 | 486 | +4.52% | 54,900 | 25億1949万 | +4.97% | 12.94 | 1.36 |
| 12/20 | 457 | 469 | 457 | 465 | +0.22% | 21,700 | 24億1062万 | +1.09% | 12.38 | 1.3 |
| 12/19 | 464 | 465 | 451 | 464 | -0.22% | 24,200 | 24億544万 | +0.87% | 12.35 | 1.3 |
| 12/18 | 469 | 469 | 464 | 465 | -1.48% | 5,900 | 24億1062万 | +1.09% | 12.38 | 1.3 |
| 12/15 | 474 | 479 | 469 | 472 | +1.29% | 11,100 | 24億4691万 | +2.61% | 12.56 | 1.32 |
| 12/14 | 465 | 472 | 464 | 466 | +0.22% | 9,600 | 24億1580万 | +1.53% | 12.41 | 1.31 |
| 12/13 | 464 | 468 | 462 | 465 | -0.43% | 4,700 | 24億1062万 | +1.53% | 12.38 | 1.3 |
| 12/12 | 466 | 468 | 456 | 467 | +0.86% | 17,700 | 24億2099万 | +2.41% | 12.43 | 1.31 |
| 12/11 | 464 | 467 | 457 | 463 | +0.22% | 11,600 | 24億25万 | +1.76% | 12.33 | 1.3 |
| 12/08 | 468 | 476 | 462 | 462 | 0% | 13,800 | 23億9507万 | +1.76% | 12.3 | 1.29 |
| 12/07 | 458 | 466 | 458 | 462 | -0.65% | 6,800 | 23億9507万 | +1.99% | 12.3 | 1.29 |
| 12/06 | 456 | 477 | 455 | 465 | +0.43% | 19,400 | 24億1062万 | +2.88% | 12.38 | 1.3 |
| 12/05 | 469 | 469 | 458 | 463 | -3.94% | 25,500 | 24億25万 | +2.66% | 12.33 | 1.3 |
| 12/04 | 490 | 499 | 477 | 482 | +0.42% | 49,000 | 24億9875万 | +7.11% | 12.83 | 1.35 |
| 12/01 | 465 | 480 | 460 | 480 | +4.35% | 67,100 | 24億8838万 | +7.14% | 12.78 | 1.35 |
| 11/30 | 465 | 465 | 453 | 460 | +0.22% | 9,500 | 23億8470万 | +3.14% | 12.25 | 1.29 |
| 11/29 | 452 | 465 | 447 | 459 | +1.77% | 22,800 | 23億7952万 | +3.38% | 12.22 | 1.29 |
| 11/28 | 457 | 457 | 450 | 451 | -1.31% | 7,200 | 23億3804万 | +1.81% | 12.01 | 1.26 |
| 11/27 | 465 | 465 | 446 | 457 | 0% | 18,200 | 23億6915万 | +3.39% | 12.17 | 1.28 |
| 11/24 | 466 | 466 | 451 | 457 | -1.51% | 9,500 | 23億6915万 | +3.63% | 12.17 | 1.28 |
| 11/22 | 457 | 465 | 456 | 464 | +1.09% | 9,400 | 24億544万 | +5.45% | 12.35 | 1.3 |
| 11/21 | 461 | 463 | 458 | 459 | +0.44% | 10,200 | 23億7952万 | +4.32% | 12.22 | 1.29 |
| 11/20 | 446 | 468 | 441 | 457 | +3.16% | 24,400 | 23億6915万 | +4.1% | 12.17 | 1.28 |
| 11/17 | 438 | 443 | 431 | 443 | +2.55% | 19,500 | 22億9657万 | +1.14% | 11.79 | 1.24 |
| 11/16 | 426 | 438 | 425 | 432 | +1.17% | 12,300 | 22億3954万 | -1.37% | 11.5 | 1.21 |
| 11/15 | 450 | 450 | 427 | 427 | -5.95% | 39,400 | 22億1362万 | -2.51% | 11.37 | 1.2 |
| 11/14 | 474 | 480 | 440 | 454 | -2.99% | 107,000 | 23億5359万 | +3.89% | 12.09 | 1.27 |
| 11/13 | 460 | 494 | 460 | 468 | +1.74% | 97,800 | 24億2617万 | +7.34% | 12.46 | 1.31 |
| 11/10 | 437 | 462 | 435 | 460 | +3.6% | 35,600 | 23億8470万 | +5.99% | 12.25 | 1.29 |
| 11/09 | 440 | 478 | 434 | 444 | +1.14% | 98,000 | 23億175万 | +2.3% | 11.82 | 1.24 |
| 11/08 | 436 | 439 | 436 | 439 | +0.92% | 5,600 | 22億7583万 | +1.15% | 11.69 | 1.23 |
| 11/07 | 435 | 438 | 435 | 435 | 0% | 7,400 | 22億5510万 | +0.46% | 11.58 | 1.22 |
| 11/06 | 440 | 440 | 435 | 435 | -1.14% | 9,700 | 22億5510万 | +0.46% | 11.58 | 1.22 |
| 11/02 | 437 | 440 | 435 | 440 | +0.69% | 6,000 | 22億8102万 | +1.62% | 11.71 | 1.23 |
| 11/01 | 438 | 441 | 432 | 437 | +0.46% | 7,000 | 22億6546万 | +0.92% | 11.63 | 1.22 |
