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 | 765 | 776 | 765 | 776 | +1.44% | 700 | 37億3256万 | +4.58% | 10.69 | 1.15 |
| 03/29 | 735 | 774 | 735 | 765 | +2% | 7,700 | 36億7965万 | +3.52% | 10.54 | 1.13 |
| 03/28 | 735 | 754 | 735 | 750 | -1.57% | 1,000 | 36億750万 | +1.63% | 10.33 | 1.11 |
| 03/27 | 760 | 781 | 760 | 762 | +2.14% | 3,000 | 36億6522万 | +3.39% | 10.5 | 1.13 |
| 03/26 | 735 | 746 | 727 | 746 | +1.77% | 4,100 | 35億8826万 | +1.5% | 10.28 | 1.1 |
| 03/23 | 760 | 780 | 732 | 733 | -6.62% | 19,000 | 35億2573万 | -0.14% | 10.1 | 1.08 |
| 03/22 | 774 | 785 | 762 | 785 | +1.42% | 7,300 | 37億7585万 | +7.24% | 10.82 | 1.16 |
| 03/20 | 769 | 774 | 760 | 774 | +0.65% | 9,100 | 37億2294万 | +6.46% | 10.66 | 1.14 |
| 03/19 | 769 | 791 | 767 | 769 | 0% | 11,300 | 36億9889万 | +6.22% | 10.59 | 1.14 |
| 03/16 | 745 | 769 | 740 | 769 | +3.36% | 6,100 | 36億9889万 | +6.66% | 10.59 | 1.14 |
| 03/15 | 731 | 744 | 730 | 744 | +1.92% | 5,400 | 35億7864万 | +3.05% | 10.25 | 1.1 |
| 03/14 | 743 | 743 | 730 | 730 | -0.68% | 2,300 | 35億1130万 | +0.97% | 10.06 | 1.08 |
| 03/13 | 742 | 742 | 730 | 735 | +0.68% | 5,100 | 35億3535万 | +1.38% | 10.13 | 1.09 |
| 03/12 | 731 | 740 | 730 | 730 | -0.14% | 3,200 | 35億1130万 | +0.14% | 10.06 | 1.08 |
| 03/09 | 728 | 740 | 720 | 731 | +2.24% | 4,900 | 35億1611万 | -0.27% | 10.07 | 1.08 |
| 03/08 | 730 | 730 | 713 | 715 | 0% | 2,700 | 34億3915万 | -3.12% | 9.85 | 1.06 |
| 03/07 | 717 | 717 | 715 | 715 | -0.97% | 600 | 34億3915万 | -3.64% | 9.85 | 1.06 |
| 03/06 | 725 | 725 | 721 | 722 | +1.4% | 900 | 34億7282万 | -3.48% | 9.95 | 1.07 |
| 03/05 | 720 | 720 | 710 | 712 | -1.11% | 2,400 | 34億2472万 | -5.57% | 9.81 | 1.05 |
| 03/02 | 703 | 720 | 702 | 720 | 0% | 2,800 | 34億6320万 | -5.14% | 9.92 | 1.06 |
| 03/01 | 727 | 734 | 720 | 720 | -2.17% | 2,100 | 34億6320万 | -5.76% | 9.92 | 1.06 |
| 02/28 | 740 | 741 | 735 | 736 | +0.14% | 2,300 | 35億4016万 | -4.17% | 10.14 | 1.09 |
| 02/27 | 738 | 741 | 735 | 735 | +0.68% | 1,100 | 35億3535万 | -4.79% | 10.13 | 1.09 |
| 02/26 | 747 | 748 | 724 | 730 | -1.22% | 3,700 | 35億1130万 | -5.93% | 10.06 | 1.08 |
| 02/23 | 718 | 740 | 718 | 739 | +3.65% | 600 | 35億5459万 | -5.26% | 10.18 | 1.09 |
| 02/22 | 720 | 728 | 713 | 713 | -2.99% | 5,300 | 34億2953万 | -9.06% | 9.82 | 1.05 |
| 02/21 | 720 | 735 | 720 | 735 | +0.96% | 4,000 | 35億3535万 | -6.96% | 10.13 | 1.09 |
| 02/20 | 730 | 730 | 723 | 728 | +1.11% | 1,600 | 35億168万 | -8.43% | 10.03 | 1.08 |
| 02/19 | 705 | 732 | 705 | 720 | +3.15% | 7,100 | 34億6320万 | -10% | 9.92 | 1.06 |
| 02/16 | 697 | 700 | 691 | 698 | +1.31% | 3,700 | 33億5738万 | -13.4% | 9.62 | 1.03 |
| 02/15 | 684 | 689 | 676 | 689 | +2.23% | 6,100 | 33億1409万 | -15.25% | 9.49 | 1.02 |
| 02/14 | 690 | 700 | 664 | 674 | -2.32% | 9,400 | 32億4194万 | -17.8% | 9.29 | 1 |
| 02/13 | 725 | 725 | 690 | 690 | -0.86% | 28,900 | 33億1890万 | -16.57% | 9.51 | 1.02 |
| 02/09 | 689 | 741 | 687 | 696 | -12.34% | 51,900 | 33億4776万 | -16.55% | 9.59 | 1.03 |
| 02/08 | 778 | 810 | 775 | 794 | +2.19% | 12,100 | 38億1914万 | -5.48% | 10.94 | 1.17 |
| 02/07 | 815 | 815 | 775 | 777 | +0.91% | 11,400 | 37億3737万 | -7.72% | 10.7 | 1.15 |
| 02/06 | 755 | 778 | 710 | 770 | -7.23% | 33,200 | 37億370万 | -8.66% | 10.61 | 1.14 |
| 02/05 | 817 | 830 | 814 | 830 | -2.01% | 16,600 | 39億9230万 | -1.66% | 11.44 | 1.23 |
| 02/02 | 846 | 860 | 838 | 847 | +0.12% | 11,200 | 40億7407万 | +0.59% | 11.67 | 1.25 |
| 02/01 | 827 | 846 | 826 | 846 | +2.67% | 8,000 | 40億6926万 | +0.71% | 11.66 | 1.25 |
| 01/31 | 825 | 840 | 814 | 824 | -2.6% | 12,000 | 39億6344万 | -1.67% | 11.35 | 1.22 |
| 01/30 | 874 | 882 | 840 | 846 | -3.09% | 15,900 | 40億6926万 | +1.08% | 11.66 | 1.25 |
| 01/29 | 844 | 879 | 843 | 873 | +3.93% | 22,000 | 41億9913万 | +4.68% | 12.03 | 1.29 |
| 01/26 | 842 | 845 | 835 | 840 | -0.12% | 9,100 | 40億4040万 | +1.08% | 11.57 | 1.24 |
| 01/25 | 835 | 847 | 834 | 841 | +0.96% | 8,300 | 40億4521万 | +1.33% | 11.59 | 1.24 |
| 01/24 | 849 | 849 | 831 | 833 | -1.19% | 5,000 | 40億673万 | +0.6% | 11.48 | 1.23 |
| 01/23 | 827 | 859 | 827 | 843 | +1.93% | 10,100 | 40億5483万 | +1.81% | 11.61 | 1.25 |
| 01/22 | 820 | 829 | 811 | 827 | -0.72% | 18,100 | 39億7787万 | 0% | 11.39 | 1.22 |
| 01/19 | 827 | 838 | 825 | 833 | -0.12% | 11,000 | 40億673万 | +0.73% | 11.48 | 1.23 |
| 01/18 | 854 | 857 | 829 | 834 | -2.34% | 19,800 | 40億1154万 | +0.97% | 11.49 | 1.23 |
| 01/17 | 864 | 864 | 852 | 854 | -1.16% | 5,500 | 41億774万 | +3.39% | 11.77 | 1.26 |
| 01/16 | 868 | 871 | 861 | 864 | -0.35% | 16,400 | 41億5584万 | +4.73% | 11.9 | 1.28 |
| 01/15 | 865 | 878 | 862 | 867 | +0.81% | 12,800 | 41億7027万 | +5.35% | 11.94 | 1.28 |
| 01/12 | 865 | 865 | 850 | 860 | -0.12% | 12,400 | 41億3660万 | +4.75% | 11.85 | 1.27 |
| 01/11 | 865 | 867 | 858 | 861 | -0.58% | 11,300 | 41億4141万 | +4.87% | 11.86 | 1.27 |
| 01/10 | 856 | 866 | 849 | 866 | +1.29% | 11,200 | 41億6546万 | +5.22% | 11.93 | 1.28 |
| 01/09 | 865 | 869 | 854 | 855 | -0.7% | 10,400 | 41億1255万 | +3.64% | 11.78 | 1.26 |
| 01/05 | 853 | 861 | 852 | 861 | +1.18% | 8,200 | 41億4141万 | +3.99% | 11.86 | 1.27 |
| 01/04 | 863 | 863 | 846 | 851 | +0.35% | 14,100 | 40億9331万 | +2.41% | 11.72 | 1.26 |
| 2017 |
| 12/29 | 827 | 850 | 827 | 848 | +4.95% | 29,300 | 40億7888万 | +1.68% | 11.68 | 1.25 |
| 12/28 | 798 | 813 | 789 | 808 | +2.02% | 18,700 | 38億8648万 | -3.23% | 11.13 | 1.19 |
| 12/27 | 789 | 797 | 785 | 792 | +0.64% | 6,700 | 38億952万 | -5.6% | 10.91 | 1.17 |
| 12/26 | 788 | 790 | 785 | 787 | -0.38% | 15,400 | 37億8547万 | -6.64% | 10.84 | 1.16 |
| 12/25 | 805 | 806 | 790 | 790 | -0.13% | 18,900 | 37億9990万 | -6.84% | 10.88 | 1.17 |
| 12/22 | 791 | 793 | 789 | 791 | 0% | 11,500 | 38億471万 | -7.05% | 10.9 | 1.17 |
| 12/21 | 789 | 797 | 785 | 791 | +0.38% | 6,600 | 38億471万 | -7.59% | 10.9 | 1.17 |
| 12/20 | 811 | 811 | 785 | 788 | -1.5% | 13,600 | 37億9028万 | -8.16% | 10.86 | 1.16 |
| 12/19 | 795 | 812 | 795 | 800 | +0.63% | 8,300 | 38億4800万 | -7.19% | 11.02 | 1.18 |
| 12/18 | 788 | 798 | 783 | 795 | -0.87% | 19,900 | 38億2395万 | -8.41% | 10.95 | 1.18 |
| 12/15 | 822 | 828 | 797 | 802 | -2.31% | 41,400 | 38億5762万 | -8.03% | 11.05 | 1.19 |
| 12/14 | 824 | 825 | 815 | 821 | -0.24% | 9,200 | 39億4901万 | -6.28% | 11.31 | 1.21 |
| 12/13 | 829 | 830 | 822 | 823 | -0.72% | 10,000 | 39億5863万 | -6.37% | 11.34 | 1.22 |
| 12/12 | 830 | 833 | 822 | 829 | +0.97% | 4,900 | 39億8749万 | -5.9% | 11.42 | 1.23 |
| 12/11 | 834 | 835 | 818 | 821 | -1.44% | 16,900 | 39億4901万 | -6.92% | 11.31 | 1.21 |
| 12/08 | 842 | 842 | 821 | 833 | +0.73% | 14,200 | 40億673万 | -5.66% | 11.48 | 1.23 |
| 12/07 | 803 | 829 | 803 | 827 | +3.12% | 14,400 | 39億7787万 | -6.34% | 11.39 | 1.22 |
| 12/06 | 833 | 833 | 800 | 802 | -3.72% | 23,100 | 38億5762万 | -9.17% | 11.05 | 1.19 |
| 12/05 | 845 | 845 | 812 | 833 | -3.36% | 51,600 | 40億673万 | -5.77% | 11.48 | 1.23 |
| 12/04 | 919 | 919 | 855 | 862 | -5.27% | 29,300 | 41億4622万 | -2.38% | 11.88 | 1.27 |
| 12/01 | 918 | 920 | 902 | 910 | -0.66% | 4,100 | 43億7710万 | +3.29% | 12.54 | 1.34 |
| 11/30 | 925 | 925 | 896 | 916 | -0.97% | 18,000 | 44億596万 | +4.21% | 12.62 | 1.35 |
| 11/29 | 933 | 933 | 913 | 925 | -0.22% | 21,900 | 44億4925万 | +5.47% | 12.74 | 1.37 |
| 11/28 | 942 | 953 | 916 | 927 | -0.86% | 11,800 | 44億5887万 | +6.19% | 12.77 | 1.37 |
| 11/27 | 883 | 935 | 883 | 935 | +6.49% | 35,300 | 44億9735万 | +7.59% | 12.88 | 1.38 |
| 11/24 | 894 | 894 | 870 | 878 | -1.79% | 15,700 | 42億2318万 | +1.39% | 12.1 | 1.3 |
| 11/22 | 905 | 908 | 882 | 894 | -0.78% | 9,600 | 43億14万 | +3.59% | 12.32 | 1.32 |
| 11/21 | 903 | 914 | 897 | 901 | +0.45% | 10,300 | 43億3381万 | +4.04% | 12.41 | 1.33 |
| 11/20 | 871 | 898 | 871 | 897 | +1.24% | 12,400 | 43億1457万 | +3.82% | 12.36 | 1.33 |
| 11/17 | 901 | 903 | 875 | 886 | -0.89% | 27,600 | 42億6166万 | +2.55% | 12.21 | 1.31 |
| 11/16 | 840 | 894 | 835 | 894 | +5.05% | 25,700 | 43億14万 | +3.95% | 12.32 | 1.32 |
| 11/15 | 889 | 889 | 832 | 851 | -4.49% | 40,500 | 40億9331万 | +0.12% | 11.72 | 1.26 |
| 11/14 | 927 | 935 | 890 | 891 | -5.41% | 37,900 | 42億8571万 | +5.69% | 12.28 | 1.32 |
| 11/13 | 910 | 942 | 910 | 942 | +3.52% | 40,200 | 45億3102万 | +12.95% | 12.98 | 1.39 |
| 11/10 | 871 | 914 | 864 | 910 | +2.71% | 43,600 | 43億7710万 | +10.57% | 12.54 | 1.34 |
| 11/09 | 907 | 949 | 848 | 886 | -2.42% | 133,500 | 42億6166万 | +8.85% | 12.21 | 1.31 |
| 11/08 | 861 | 908 | 858 | 908 | +5.58% | 44,200 | 43億6748万 | +12.66% | 12.51 | 1.34 |
| 11/07 | 850 | 870 | 844 | 860 | +0.94% | 17,100 | 41億3660万 | +8.04% | 11.85 | 1.27 |
| 11/06 | 870 | 878 | 840 | 852 | -0.58% | 43,300 | 40億9812万 | +8.12% | 11.74 | 1.26 |
| 11/02 | 837 | 859 | 825 | 857 | +4.26% | 53,800 | 41億2217万 | +9.59% | 11.81 | 1.27 |
| 11/01 | 830 | 849 | 821 | 822 | -0.36% | 38,400 | 39億5382万 | +6.06% | 11.32 | 1.21 |
