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 | 552 | 555 | 541 | 541 | -1.28% | 2,800 | 48億3537万 | -5.42% | 30.03 | 0.96 |
| 03/29 | 546 | 559 | 546 | 548 | +0.37% | 2,900 | 48億9793万 | -4.36% | 30.42 | 0.97 |
| 03/28 | 535 | 549 | 534 | 546 | -6.67% | 11,000 | 48億8006万 | -4.71% | 30.31 | 0.97 |
| 03/27 | 586 | 590 | 582 | 585 | +0.52% | 9,300 | 52億2863万 | +1.92% | 32.48 | 1.04 |
| 03/26 | 575 | 582 | 575 | 582 | 0% | 5,200 | 52億182万 | +1.57% | 32.31 | 1.03 |
| 03/23 | 572 | 582 | 568 | 582 | +1.75% | 2,800 | 52億182万 | +1.93% | 32.31 | 1.03 |
| 03/22 | 585 | 585 | 570 | 572 | -1.21% | 4,600 | 51億1244万 | +0.35% | 31.76 | 1.01 |
| 03/20 | 577 | 583 | 575 | 579 | 0% | 2,500 | 51億7500万 | +1.76% | 32.14 | 1.02 |
| 03/19 | 583 | 583 | 578 | 579 | -0.86% | 4,600 | 51億7500万 | +2.12% | 32.14 | 1.02 |
| 03/16 | 585 | 587 | 581 | 584 | -0.17% | 2,400 | 52億1969万 | +3.18% | 32.42 | 1.03 |
| 03/15 | 587 | 588 | 585 | 585 | -0.34% | 1,500 | 52億2863万 | +3.54% | 32.48 | 1.04 |
| 03/14 | 586 | 587 | 581 | 587 | +1.03% | 1,500 | 52億4651万 | +4.08% | 32.59 | 1.04 |
| 03/13 | 579 | 584 | 579 | 581 | +0.35% | 1,600 | 51億9288万 | +3.57% | 32.25 | 1.03 |
| 03/12 | 586 | 586 | 576 | 579 | +0.87% | 3,300 | 51億7500万 | +3.21% | 32.14 | 1.02 |
| 03/09 | 571 | 575 | 571 | 574 | +0.53% | 2,000 | 51億3032万 | +2.5% | 31.87 | 1.02 |
| 03/08 | 573 | 573 | 569 | 571 | +1.06% | 800 | 51億350万 | +1.78% | 31.7 | 1.01 |
| 03/07 | 567 | 575 | 562 | 565 | -0.88% | 4,200 | 50億4987万 | +0.71% | 31.37 | 1 |
| 03/06 | 575 | 577 | 570 | 570 | 0% | 1,800 | 50億9456万 | +1.42% | 31.64 | 1.01 |
| 03/05 | 575 | 575 | 565 | 570 | +0.88% | 2,900 | 50億9456万 | +1.24% | 31.64 | 1.01 |
| 03/02 | 575 | 575 | 560 | 565 | -0.53% | 7,400 | 50億4987万 | +0.18% | 31.37 | 1 |
| 03/01 | 583 | 583 | 568 | 568 | -2.07% | 6,400 | 50億7669万 | +0.53% | 31.53 | 1.01 |
| 02/28 | 584 | 584 | 565 | 580 | +0.52% | 6,900 | 51億8394万 | +2.47% | 32.2 | 1.03 |
| 02/27 | 579 | 584 | 573 | 577 | +1.23% | 5,700 | 51億5713万 | +1.94% | 32.03 | 1.02 |
| 02/26 | 563 | 570 | 562 | 570 | +1.97% | 7,300 | 50億9456万 | +0.53% | 31.64 | 1.01 |
| 02/23 | 564 | 564 | 555 | 559 | +0.72% | 2,100 | 49億9625万 | -1.41% | 31.03 | 0.99 |
| 02/22 | 556 | 565 | 555 | 555 | -2.46% | 4,600 | 49億6050万 | -2.29% | 30.81 | 0.98 |
| 02/21 | 559 | 569 | 559 | 569 | +1.79% | 2,700 | 50億8563万 | 0% | 31.59 | 1.01 |
| 02/20 | 560 | 560 | 556 | 559 | +0.18% | 1,500 | 49億9625万 | -1.93% | 31.03 | 0.99 |
| 02/19 | 550 | 558 | 550 | 558 | +1.64% | 4,600 | 49億8731万 | -2.28% | 30.98 | 0.99 |
| 02/16 | 546 | 549 | 545 | 549 | +1.1% | 1,500 | 49億687万 | -3.85% | 30.48 | 0.97 |
| 02/15 | 539 | 544 | 539 | 543 | +0.93% | 1,200 | 48億5324万 | -5.07% | 30.15 | 0.96 |
| 02/14 | 551 | 555 | 538 | 538 | -2.18% | 4,200 | 48億855万 | -5.94% | 29.87 | 0.95 |
| 02/13 | 569 | 569 | 550 | 550 | -0.36% | 7,500 | 49億1581万 | -4.01% | 30.53 | 0.97 |
| 02/09 | 549 | 554 | 545 | 552 | -1.25% | 6,800 | 49億3368万 | -3.66% | 30.64 | 0.98 |
| 02/08 | 550 | 562 | 546 | 559 | +2.57% | 2,300 | 49億9625万 | -2.44% | 31.03 | 0.99 |
| 02/07 | 531 | 551 | 531 | 545 | +3.61% | 7,300 | 48億7112万 | -4.72% | 30.26 | 0.96 |
| 02/06 | 548 | 548 | 520 | 526 | -6.57% | 23,800 | 47億130万 | -8.04% | 29.2 | 0.93 |
| 02/05 | 572 | 572 | 563 | 563 | -2.26% | 10,300 | 50億3200万 | -1.75% | 31.26 | 1 |
| 02/02 | 588 | 589 | 571 | 576 | -1.2% | 8,400 | 51億4819万 | +0.7% | 31.98 | 1.02 |
| 02/01 | 583 | 589 | 580 | 583 | +0.52% | 3,000 | 52億1076万 | +2.28% | 32.37 | 1.03 |
| 01/31 | 585 | 587 | 580 | 580 | -1.86% | 3,100 | 51億8394万 | +2.29% | 32.2 | 1.03 |
| 01/30 | 596 | 599 | 580 | 591 | -1.17% | 15,000 | 52億8226万 | +4.79% | 32.81 | 1.05 |
| 01/29 | 598 | 600 | 595 | 598 | +0.17% | 4,300 | 53億4482万 | +6.79% | 33.2 | 1.06 |
| 01/26 | 591 | 598 | 591 | 597 | +1.02% | 7,500 | 53億3589万 | +7.37% | 33.14 | 1.06 |
| 01/25 | 588 | 592 | 587 | 591 | +0.85% | 3,900 | 52億8226万 | +7.07% | 32.81 | 1.05 |
| 01/24 | 586 | 586 | 584 | 586 | +0.34% | 3,000 | 52億3757万 | +6.93% | 32.53 | 1.04 |
| 01/23 | 586 | 587 | 583 | 584 | +0.34% | 2,400 | 52億1969万 | +7.16% | 32.42 | 1.03 |
| 01/22 | 580 | 586 | 580 | 582 | +0.87% | 2,800 | 52億182万 | +7.38% | 32.31 | 1.03 |
| 01/19 | 583 | 588 | 576 | 577 | -0.52% | 4,600 | 51億5713万 | +7.05% | 32.03 | 1.02 |
| 01/18 | 588 | 591 | 569 | 580 | -1.53% | 11,700 | 51億8394万 | +8.41% | 32.2 | 1.03 |
| 01/17 | 590 | 594 | 588 | 589 | -0.34% | 5,400 | 52億6438万 | +10.71% | 32.7 | 1.04 |
| 01/16 | 585 | 596 | 582 | 591 | +1.37% | 9,100 | 52億8226万 | +11.72% | 32.81 | 1.05 |
| 01/15 | 573 | 588 | 572 | 583 | +2.1% | 12,900 | 52億1076万 | +11.05% | 32.37 | 1.03 |
| 01/12 | 563 | 574 | 562 | 571 | +1.6% | 8,700 | 51億350万 | +9.39% | 31.7 | 1.01 |
| 01/11 | 560 | 562 | 557 | 562 | +0.9% | 3,600 | 50億2306万 | +8.08% | 31.2 | 0.99 |
| 01/10 | 556 | 557 | 554 | 557 | +0.36% | 6,100 | 49億7837万 | +7.53% | 30.92 | 0.99 |
| 01/09 | 555 | 555 | 552 | 555 | +0.54% | 5,300 | 49億6050万 | +7.56% | 30.81 | 0.98 |
| 01/05 | 555 | 555 | 547 | 552 | +0.73% | 9,500 | 49億3368万 | +7.39% | 30.64 | 0.98 |
| 01/04 | 554 | 554 | 540 | 548 | +1.86% | 12,000 | 48億9793万 | +7.03% | 30.42 | 0.97 |
| 2017 |
| 12/29 | 546 | 546 | 529 | 538 | -2% | 14,900 | 48億855万 | +5.49% | 29.87 | 0.95 |
| 12/28 | 552 | 552 | 546 | 549 | -0.54% | 7,000 | 49億687万 | +7.86% | 30.48 | 0.97 |
| 12/27 | 533 | 552 | 532 | 552 | +3.76% | 24,300 | 49億3368万 | +8.66% | 30.64 | 0.98 |
| 12/26 | 520 | 535 | 517 | 532 | +3.3% | 11,700 | 47億5493万 | +4.93% | 29.53 | 0.94 |
| 12/25 | 507 | 515 | 507 | 515 | +1.98% | 5,800 | 46億298万 | +1.78% | 28.59 | 0.91 |
| 12/22 | 503 | 508 | 503 | 505 | +0.4% | 4,100 | 45億1360万 | -0.2% | 28.04 | 0.89 |
| 12/21 | 501 | 503 | 499 | 503 | +0.4% | 10,600 | 44億9573万 | -0.79% | 27.92 | 0.89 |
| 12/20 | 501 | 502 | 500 | 501 | 0% | 4,900 | 44億7785万 | -1.18% | 27.81 | 0.89 |
| 12/19 | 500 | 501 | 498 | 501 | +0.4% | 5,400 | 44億7785万 | -1.38% | 27.81 | 0.89 |
| 12/18 | 501 | 501 | 499 | 499 | -0.2% | 4,100 | 44億5998万 | -1.96% | 27.7 | 0.88 |
| 12/15 | 498 | 501 | 492 | 500 | 0% | 18,300 | 44億6892万 | -1.96% | 27.76 | 0.89 |
| 12/14 | 503 | 503 | 497 | 500 | -0.4% | 16,000 | 44億6892万 | -2.15% | 27.76 | 0.89 |
| 12/13 | 502 | 503 | 498 | 502 | 0% | 13,800 | 44億8679万 | -2.14% | 27.87 | 0.89 |
| 12/12 | 500 | 503 | 499 | 502 | +0.6% | 8,500 | 44億8679万 | -2.33% | 27.87 | 0.89 |
| 12/11 | 501 | 501 | 498 | 499 | -0.4% | 33,300 | 44億5998万 | -3.11% | 27.7 | 0.88 |
| 12/08 | 499 | 502 | 499 | 501 | -0.4% | 10,900 | 44億7785万 | -3.09% | 27.81 | 0.89 |
| 12/07 | 501 | 503 | 499 | 503 | +0.4% | 13,000 | 44億9573万 | -2.9% | 27.92 | 0.89 |
| 12/06 | 504 | 509 | 499 | 501 | -0.6% | 17,600 | 44億7785万 | -3.65% | 27.81 | 0.89 |
| 12/05 | 508 | 510 | 501 | 504 | -0.79% | 10,400 | 45億467万 | -3.45% | 27.98 | 0.89 |
| 12/04 | 515 | 515 | 505 | 508 | -0.97% | 16,300 | 45億4042万 | -3.05% | 28.2 | 0.9 |
| 12/01 | 509 | 514 | 509 | 513 | +0.98% | 6,000 | 45億8511万 | -2.29% | 28.48 | 0.91 |
| 11/30 | 509 | 511 | 508 | 508 | -0.2% | 2,200 | 45億4042万 | -3.61% | 28.2 | 0.9 |
| 11/29 | 506 | 510 | 506 | 509 | 0% | 3,000 | 45億4936万 | -3.78% | 28.26 | 0.9 |
| 11/28 | 508 | 509 | 505 | 509 | +0.2% | 5,000 | 45億4936万 | -4.14% | 28.26 | 0.9 |
| 11/27 | 514 | 518 | 506 | 508 | -0.78% | 9,900 | 45億4042万 | -4.51% | 28.2 | 0.9 |
| 11/24 | 516 | 516 | 512 | 512 | -0.97% | 4,900 | 45億7617万 | -4.12% | 28.42 | 0.91 |
| 11/22 | 517 | 518 | 515 | 517 | 0% | 1,900 | 46億2086万 | -3.36% | 28.7 | 0.92 |
| 11/21 | 515 | 519 | 514 | 517 | +0.19% | 1,800 | 46億2086万 | -3.72% | 28.7 | 0.92 |
| 11/20 | 518 | 518 | 511 | 516 | 0% | 2,900 | 46億1192万 | -4.09% | 28.65 | 0.91 |
| 11/17 | 522 | 522 | 512 | 516 | -0.58% | 1,800 | 46億1192万 | -4.62% | 28.65 | 0.91 |
| 11/16 | 504 | 522 | 503 | 519 | +2.57% | 6,200 | 46億3873万 | -4.42% | 28.81 | 0.92 |
| 11/15 | 525 | 525 | 505 | 506 | -3.62% | 13,400 | 45億2254万 | -7.16% | 28.09 | 0.9 |
| 11/14 | 529 | 529 | 523 | 525 | -1.32% | 5,300 | 46億9236万 | -4.37% | 29.15 | 0.93 |
| 11/13 | 530 | 535 | 528 | 532 | +0.38% | 2,300 | 47億5493万 | -3.62% | 29.53 | 0.94 |
| 11/10 | 528 | 530 | 527 | 530 | 0% | 2,300 | 47億3705万 | -4.16% | 29.42 | 0.94 |
| 11/09 | 530 | 533 | 527 | 530 | 0% | 4,300 | 47億3705万 | -4.5% | 29.42 | 0.94 |
| 11/08 | 527 | 530 | 527 | 530 | +0.57% | 3,000 | 47億3705万 | -5.02% | 29.42 | 0.94 |
| 11/07 | 538 | 538 | 525 | 527 | -2.77% | 14,400 | 47億1024万 | -5.89% | 29.26 | 0.93 |
| 11/06 | 538 | 542 | 537 | 542 | +0.74% | 8,100 | 48億4430万 | -3.56% | 30.09 | 0.96 |
| 11/02 | 538 | 542 | 538 | 538 | -0.55% | 4,200 | 48億855万 | -4.44% | 29.87 | 0.95 |
| 11/01 | 542 | 542 | 534 | 541 | -0.37% | 9,200 | 48億3537万 | -3.91% | 30.03 | 0.96 |
