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 | 885 | 887 | 879 | 880 | +0.46% | 4,600 | 79億1736万 | -5.27% | 379.35 | 3.38 |
| 03/29 | 866 | 880 | 866 | 876 | +1.27% | 7,900 | 78億8137万 | -5.91% | 377.63 | 3.37 |
| 03/28 | 870 | 879 | 860 | 865 | -5.57% | 25,400 | 77億8240万 | -7.29% | 372.89 | 3.32 |
| 03/27 | 903 | 920 | 900 | 916 | +1.22% | 35,200 | 82億4125万 | -2.14% | 394.87 | 3.52 |
| 03/26 | 909 | 918 | 900 | 905 | -1.52% | 17,500 | 81億4228万 | -3.31% | 390.13 | 3.48 |
| 03/23 | 912 | 920 | 910 | 919 | -0.22% | 15,700 | 82億6824万 | -1.82% | 396.16 | 3.53 |
| 03/22 | 924 | 930 | 921 | 921 | -0.97% | 15,600 | 82億8623万 | -1.5% | 397.03 | 3.54 |
| 03/20 | 927 | 949 | 927 | 930 | -4.02% | 22,400 | 83億6721万 | -0.43% | 400.91 | 3.57 |
| 03/19 | 924 | 969 | 920 | 969 | +4.08% | 45,600 | 87億1809万 | +3.53% | 417.72 | 3.72 |
| 03/16 | 921 | 938 | 921 | 931 | 0% | 25,300 | 83億7620万 | -0.53% | 401.34 | 3.58 |
| 03/15 | 931 | 937 | 930 | 931 | 0% | 8,800 | 83億7620万 | -0.75% | 401.34 | 3.58 |
| 03/14 | 923 | 934 | 923 | 931 | 0% | 6,700 | 83億7620万 | -0.85% | 401.34 | 3.58 |
| 03/13 | 930 | 937 | 929 | 931 | -0.53% | 7,200 | 83億7620万 | -0.96% | 401.34 | 3.58 |
| 03/12 | 933 | 940 | 928 | 936 | +0.43% | 8,800 | 84億2119万 | -0.74% | 403.49 | 3.6 |
| 03/09 | 931 | 943 | 931 | 932 | -0.75% | 12,300 | 83億8520万 | -1.58% | 401.77 | 3.58 |
| 03/08 | 939 | 944 | 930 | 939 | +0.54% | 6,400 | 84億4818万 | -1.37% | 404.79 | 3.61 |
| 03/07 | 935 | 936 | 924 | 934 | 0% | 7,100 | 84億319万 | -2.3% | 402.63 | 3.59 |
| 03/06 | 934 | 944 | 930 | 934 | +0.43% | 7,000 | 84億319万 | -2.61% | 402.63 | 3.59 |
| 03/05 | 940 | 946 | 930 | 930 | -2.21% | 19,500 | 83億6721万 | -3.43% | 400.91 | 3.57 |
| 03/02 | 940 | 960 | 940 | 951 | -0.42% | 12,200 | 85億5614万 | -1.86% | 409.96 | 3.65 |
| 03/01 | 947 | 975 | 947 | 955 | -2.05% | 12,200 | 85億9213万 | -1.85% | 411.68 | 3.67 |
| 02/28 | 941 | 975 | 941 | 975 | +2.52% | 20,800 | 87億7207万 | -0.2% | 420.31 | 3.75 |
| 02/27 | 941 | 959 | 941 | 951 | 0% | 11,000 | 85億5614万 | -2.86% | 409.96 | 3.65 |
| 02/26 | 933 | 953 | 933 | 951 | +2.15% | 11,000 | 85億5614万 | -3.26% | 409.96 | 3.65 |
| 02/23 | 921 | 939 | 921 | 931 | +0.87% | 6,900 | 83億7620万 | -5.48% | 401.34 | 3.58 |
| 02/22 | 933 | 934 | 919 | 923 | -0.97% | 8,600 | 83億423万 | -6.77% | 397.89 | 3.55 |
| 02/21 | 946 | 946 | 931 | 932 | -0.21% | 6,900 | 83億8520万 | -6.24% | 401.77 | 3.58 |
| 02/20 | 944 | 944 | 933 | 934 | 0% | 6,600 | 84億319万 | -6.6% | 402.63 | 3.59 |
| 02/19 | 916 | 944 | 907 | 934 | +3.66% | 8,000 | 84億319万 | -6.88% | 402.63 | 3.59 |
| 02/16 | 898 | 910 | 890 | 901 | +1.46% | 7,500 | 81億629万 | -10.35% | 388.41 | 3.46 |
| 02/15 | 899 | 904 | 875 | 888 | -1.22% | 13,200 | 79億8933万 | -11.99% | 382.8 | 3.41 |
| 02/14 | 903 | 913 | 860 | 899 | -6.94% | 59,100 | 80億8830万 | -11.34% | 387.54 | 3.45 |
| 02/13 | 989 | 992 | 966 | 966 | -1.13% | 8,900 | 86億9110万 | -5.01% | 416.43 | 3.71 |
| 02/09 | 914 | 980 | 914 | 977 | -1.21% | 23,600 | 87億9006万 | -3.93% | 421.17 | 3.75 |
| 02/08 | 970 | 989 | 968 | 989 | +3.78% | 8,500 | 88億9803万 | -2.75% | 426.34 | 3.8 |
| 02/07 | 977 | 988 | 953 | 953 | 0% | 26,100 | 85億7414万 | -6.2% | 410.82 | 3.66 |
| 02/06 | 960 | 967 | 888 | 953 | -5.36% | 63,200 | 85億7414万 | -6.2% | 410.82 | 3.66 |
| 02/05 | 999 | 1,020 | 999 | 1,007 | -3.08% | 23,200 | 90億5997万 | -0.98% | 434.1 | 3.87 |
| 02/02 | 1,044 | 1,045 | 1,032 | 1,039 | -0.57% | 4,700 | 93億4788万 | +2.47% | 447.89 | 3.99 |
| 02/01 | 1,030 | 1,045 | 1,027 | 1,045 | +0.77% | 8,400 | 94億186万 | +3.47% | 450.48 | 4.01 |
| 01/31 | 1,023 | 1,047 | 1,021 | 1,037 | +1.37% | 10,200 | 93億2988万 | +3.08% | 447.03 | 3.98 |
| 01/30 | 1,040 | 1,053 | 1,023 | 1,023 | -1.82% | 12,300 | 92億393万 | +1.99% | 441 | 3.93 |
| 01/29 | 1,062 | 1,067 | 1,040 | 1,042 | -1.88% | 12,700 | 93億7487万 | +4.2% | 449.19 | 4 |
| 01/26 | 1,077 | 1,091 | 1,062 | 1,062 | +0.47% | 28,300 | 95億5481万 | +6.52% | 457.81 | 4.08 |
| 01/25 | 1,044 | 1,079 | 1,036 | 1,057 | +1.25% | 32,300 | 95億982万 | +6.34% | 455.65 | 4.06 |
| 01/24 | 1,047 | 1,066 | 1,023 | 1,044 | -0.1% | 17,100 | 93億9286万 | +5.35% | 450.05 | 4.01 |
| 01/23 | 1,041 | 1,045 | 1,022 | 1,045 | +1.06% | 13,800 | 94億186万 | +5.66% | 450.48 | 4.01 |
| 01/22 | 1,017 | 1,034 | 1,008 | 1,034 | +1.67% | 11,900 | 93億289万 | +4.87% | 445.74 | 3.97 |
| 01/19 | 1,035 | 1,035 | 1,016 | 1,017 | -2.31% | 13,100 | 91億4994万 | +3.35% | 438.41 | 3.91 |
| 01/18 | 1,035 | 1,053 | 1,027 | 1,041 | +0.39% | 21,500 | 93億6587万 | +5.9% | 448.76 | 4 |
| 01/17 | 1,056 | 1,058 | 1,033 | 1,037 | -3.53% | 33,000 | 93億2988万 | +5.71% | 447.03 | 3.98 |
| 01/16 | 1,013 | 1,084 | 995 | 1,075 | +6.33% | 117,700 | 96億7177万 | +9.69% | 463.41 | 4.13 |
| 01/15 | 1,002 | 1,025 | 997 | 1,011 | +1.81% | 42,300 | 90億9596万 | +3.48% | 435.82 | 3.88 |
| 01/12 | 995 | 1,004 | 990 | 993 | -0.2% | 10,700 | 89億3402万 | +1.53% | 428.06 | 3.82 |
| 01/11 | 998 | 1,000 | 993 | 995 | -0.2% | 14,200 | 89億5201万 | +1.43% | 428.93 | 3.82 |
| 01/10 | 991 | 998 | 988 | 997 | +0.91% | 11,600 | 89億7000万 | +1.53% | 429.79 | 3.83 |
| 01/09 | 990 | 990 | 978 | 988 | +1.33% | 14,900 | 88億8903万 | +0.51% | 425.91 | 3.8 |
| 01/05 | 968 | 978 | 968 | 975 | +0.72% | 15,700 | 87億7207万 | -0.81% | 420.31 | 3.75 |
| 01/04 | 964 | 971 | 958 | 968 | +0.31% | 15,400 | 87億909万 | -1.53% | 417.29 | 3.72 |
| 2017 |
| 12/29 | 965 | 967 | 957 | 965 | +0.52% | 8,600 | 86億8210万 | -1.83% | 415.99 | 3.71 |
| 12/28 | 960 | 966 | 954 | 960 | 0% | 9,800 | 86億3712万 | -2.44% | 413.84 | 3.69 |
| 12/27 | 939 | 973 | 939 | 960 | +2.56% | 16,700 | 86億3712万 | -2.34% | 413.84 | 3.69 |
| 12/26 | 938 | 944 | 935 | 936 | -0.95% | 44,800 | 84億2119万 | -4.78% | 403.49 | 3.6 |
| 12/25 | 949 | 949 | 941 | 945 | -0.74% | 33,300 | 85億216万 | -3.87% | 407.37 | 3.63 |
| 12/22 | 950 | 958 | 950 | 952 | -0.1% | 23,600 | 85億6514万 | -3.25% | 410.39 | 3.66 |
| 12/21 | 957 | 957 | 950 | 953 | -0.63% | 34,500 | 85億7414万 | -3.15% | 410.82 | 3.66 |
| 12/20 | 961 | 968 | 958 | 959 | -0.72% | 19,900 | 86億2812万 | -2.54% | 413.41 | 3.68 |
| 12/19 | 972 | 978 | 966 | 966 | -1.02% | 18,900 | 86億9110万 | -1.93% | 416.43 | 3.71 |
| 12/18 | 977 | 985 | 972 | 976 | -0.91% | 20,000 | 87億8107万 | -1.11% | 420.74 | 3.75 |
| 12/15 | 977 | 985 | 977 | 985 | +0.41% | 19,000 | 88億6204万 | -0.3% | 424.62 | 3.78 |
| 12/14 | 977 | 991 | 976 | 981 | -0.2% | 16,400 | 88億2605万 | -0.71% | 422.89 | 3.77 |
| 12/13 | 981 | 991 | 981 | 983 | -0.41% | 20,200 | 88億4405万 | -0.61% | 423.75 | 3.78 |
| 12/12 | 987 | 994 | 980 | 987 | -0.4% | 29,200 | 88億8003万 | -0.3% | 425.48 | 3.79 |
| 12/11 | 990 | 1,006 | 989 | 991 | -0.8% | 18,500 | 89億1602万 | +0.1% | 427.2 | 3.81 |
| 12/08 | 990 | 1,009 | 989 | 999 | -0.3% | 15,600 | 89億8800万 | +0.81% | 430.65 | 3.84 |
| 12/07 | 994 | 1,015 | 991 | 1,002 | +0.7% | 14,600 | 90億1499万 | +1.11% | 431.94 | 3.85 |
| 12/06 | 1,011 | 1,027 | 995 | 995 | -3.21% | 38,100 | 89億5201万 | +0.4% | 428.93 | 3.82 |
| 12/05 | 1,056 | 1,059 | 1,010 | 1,028 | -4.99% | 44,200 | 92億4891万 | +3.63% | 443.15 | 3.95 |
| 12/04 | 1,030 | 1,120 | 1,030 | 1,082 | +5.36% | 106,200 | 97億3475万 | +9.18% | 466.43 | 4.16 |
| 12/01 | 1,012 | 1,058 | 1,000 | 1,027 | +0.79% | 59,400 | 92億3991万 | +4.05% | 442.72 | 3.95 |
| 11/30 | 975 | 1,019 | 972 | 1,019 | +4.51% | 54,000 | 91億6794万 | +3.35% | 439.27 | 3.91 |
| 11/29 | 962 | 975 | 961 | 975 | 0% | 14,400 | 87億7207万 | -0.91% | 420.31 | 3.75 |
| 11/28 | 961 | 979 | 961 | 975 | +0.72% | 9,600 | 87億7207万 | -0.81% | 420.31 | 3.75 |
| 11/27 | 971 | 975 | 966 | 968 | -1.83% | 13,700 | 87億909万 | -1.43% | 417.29 | 3.72 |
| 11/24 | 949 | 990 | 949 | 986 | +3.9% | 32,900 | 88億7104万 | +0.41% | 425.05 | 3.79 |
| 11/22 | 950 | 958 | 947 | 949 | -0.11% | 15,400 | 85億3815万 | -3.16% | 409.1 | 3.65 |
| 11/21 | 941 | 955 | 938 | 950 | -0.21% | 27,100 | 85億4715万 | -3.16% | 409.53 | 3.65 |
| 11/20 | 956 | 960 | 947 | 952 | -0.31% | 15,800 | 85億6514万 | -2.96% | 410.39 | 3.66 |
| 11/17 | 956 | 959 | 953 | 955 | -0.31% | 12,400 | 85億9213万 | -2.65% | 411.68 | 3.67 |
| 11/16 | 951 | 969 | 951 | 958 | +0.42% | 5,600 | 86億1912万 | -2.24% | 412.98 | 3.68 |
| 11/15 | 971 | 971 | 948 | 954 | -2.25% | 22,600 | 85億8313万 | -2.75% | 411.25 | 3.67 |
| 11/14 | 991 | 995 | 976 | 976 | -3.37% | 32,900 | 87億8107万 | -0.51% | 420.74 | 3.75 |
| 11/13 | 1,006 | 1,039 | 999 | 1,010 | +0.5% | 34,200 | 90億8697万 | +2.96% | 435.39 | 3.88 |
| 11/10 | 1,000 | 1,005 | 993 | 1,005 | +0.7% | 6,200 | 90億4198万 | +2.45% | 433.24 | 3.86 |
| 11/09 | 1,001 | 1,014 | 997 | 998 | 0% | 15,300 | 89億7900万 | +1.73% | 430.22 | 3.83 |
| 11/08 | 1,006 | 1,010 | 998 | 998 | -0.2% | 10,200 | 89億7900万 | +1.73% | 430.22 | 3.83 |
| 11/07 | 1,000 | 1,014 | 999 | 1,000 | +0.1% | 11,600 | 89億9700万 | +1.83% | 431.08 | 3.84 |
| 11/06 | 1,012 | 1,017 | 999 | 999 | -0.7% | 10,200 | 89億8800万 | +1.63% | 430.65 | 3.84 |
| 11/02 | 1,014 | 1,016 | 988 | 1,006 | -0.79% | 10,700 | 90億5098万 | +2.03% | 433.67 | 3.87 |
| 11/01 | 1,015 | 1,015 | 1,000 | 1,014 | +0.7% | 11,600 | 91億2295万 | +2.53% | 437.12 | 3.9 |
