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 | 440 | 451 | 440 | 451 | +3.2% | 7,700 | 54億252万 | -5.45% | 9.73 | 0.97 |
| 03/29 | 439 | 444 | 437 | 437 | +0.23% | 5,000 | 52億3482万 | -8.19% | 9.43 | 0.94 |
| 03/28 | 432 | 441 | 432 | 436 | -5.42% | 9,600 | 52億2284万 | -8.4% | 9.41 | 0.94 |
| 03/27 | 445 | 461 | 445 | 461 | +3.6% | 8,900 | 55億2231万 | -3.15% | 9.95 | 0.99 |
| 03/26 | 446 | 450 | 445 | 445 | -1.33% | 7,100 | 53億3065万 | -6.12% | 9.6 | 0.95 |
| 03/23 | 460 | 460 | 450 | 451 | -4.45% | 13,100 | 54億252万 | -4.65% | 9.73 | 0.97 |
| 03/22 | 485 | 485 | 470 | 472 | -2.88% | 21,300 | 56億5408万 | 0% | 10.18 | 1.01 |
| 03/20 | 491 | 491 | 481 | 486 | -2.99% | 13,500 | 58億2179万 | +3.4% | 10.49 | 1.04 |
| 03/19 | 510 | 518 | 501 | 501 | -1.76% | 16,200 | 60億147万 | +7.28% | 10.81 | 1.07 |
| 03/16 | 495 | 515 | 495 | 510 | +3.03% | 19,400 | 61億929万 | +10.15% | 11 | 1.09 |
| 03/15 | 486 | 499 | 486 | 495 | +0.41% | 16,400 | 59億2960万 | +7.61% | 10.68 | 1.06 |
| 03/14 | 503 | 503 | 491 | 493 | -0.8% | 9,300 | 59億564万 | +7.88% | 10.64 | 1.06 |
| 03/13 | 496 | 514 | 495 | 497 | +0.4% | 21,700 | 59億5356万 | +9.71% | 10.72 | 1.07 |
| 03/12 | 525 | 525 | 482 | 495 | -5.35% | 67,100 | 59億2960万 | +9.76% | 10.68 | 1.06 |
| 03/09 | 556 | 565 | 505 | 523 | -1.13% | 116,200 | 62億6501万 | +16.48% | 11.28 | 1.12 |
| 03/08 | 520 | 617 | 517 | 529 | +2.32% | 616,000 | 63億3689万 | +18.61% | 11.41 | 1.13 |
| 03/07 | 505 | 577 | 490 | 517 | +4.02% | 139,600 | 61億9314万 | +16.7% | 11.16 | 1.11 |
| 03/06 | 475 | 497 | 465 | 497 | +6.65% | 11,500 | 59億5356万 | +12.95% | 10.72 | 1.07 |
| 03/05 | 465 | 480 | 465 | 466 | +1.08% | 13,400 | 55億8221万 | +6.39% | 10.05 | 1 |
| 03/02 | 460 | 463 | 455 | 461 | -3.15% | 12,800 | 55億2231万 | +5.25% | 9.95 | 0.99 |
| 03/01 | 490 | 500 | 470 | 476 | +0.85% | 24,400 | 57億200万 | +8.68% | 10.27 | 1.02 |
| 02/28 | 468 | 472 | 454 | 472 | -0.84% | 20,200 | 56億5408万 | +8.01% | 10.18 | 1.01 |
| 02/27 | 445 | 514 | 445 | 476 | +5.08% | 60,400 | 57億200万 | +9.17% | 10.27 | 1.02 |
| 02/26 | 430 | 455 | 430 | 453 | +5.35% | 8,300 | 54億2648万 | +4.38% | 9.77 | 0.97 |
| 02/23 | 432 | 432 | 429 | 430 | -0.69% | 1,100 | 51億5097万 | -0.92% | 9.28 | 0.92 |
| 02/22 | 433 | 433 | 433 | 433 | +0.7% | 400 | 51億8690万 | -0.46% | 9.34 | 0.93 |
| 02/21 | 418 | 435 | 418 | 430 | +1.9% | 2,700 | 51億5097万 | -1.15% | 9.28 | 0.92 |
| 02/20 | 422 | 425 | 422 | 422 | -0.71% | 500 | 50億5513万 | -3.21% | 9.11 | 0.91 |
| 02/19 | 423 | 425 | 423 | 425 | 0% | 900 | 50億9107万 | -2.75% | 9.17 | 0.91 |
| 02/16 | 424 | 425 | 424 | 425 | +0.95% | 1,400 | 50億9107万 | -2.75% | 9.17 | 0.91 |
| 02/15 | 421 | 421 | 413 | 421 | +1.69% | 3,200 | 50億4315万 | -3.88% | 9.08 | 0.9 |
| 02/14 | 422 | 428 | 407 | 414 | -0.24% | 5,900 | 49億5930万 | -5.69% | 8.93 | 0.89 |
| 02/13 | 420 | 427 | 415 | 415 | +0.73% | 6,100 | 49億7128万 | -5.68% | 8.95 | 0.89 |
| 02/09 | 408 | 415 | 407 | 412 | -1.2% | 6,200 | 49億3534万 | -6.58% | 8.89 | 0.88 |
| 02/08 | 417 | 424 | 416 | 417 | -0.24% | 2,200 | 49億9524万 | -5.66% | 9 | 0.89 |
| 02/07 | 419 | 430 | 416 | 418 | +3.21% | 2,700 | 50億722万 | -5.64% | 9.02 | 0.9 |
| 02/06 | 422 | 428 | 405 | 405 | -6.9% | 12,400 | 48億5149万 | -8.78% | 8.74 | 0.87 |
| 02/05 | 458 | 458 | 426 | 435 | -5.23% | 16,600 | 52億1086万 | -2.25% | 9.39 | 0.93 |
| 02/02 | 452 | 459 | 451 | 459 | +1.77% | 4,600 | 54億9836万 | +3.15% | 9.9 | 0.98 |
| 02/01 | 455 | 459 | 451 | 451 | 0% | 3,700 | 54億252万 | +1.35% | 9.73 | 0.97 |
| 01/31 | 443 | 451 | 443 | 451 | +1.35% | 700 | 54億252万 | +1.58% | 9.73 | 0.97 |
| 01/30 | 443 | 450 | 443 | 445 | -0.67% | 2,500 | 53億3065万 | +0.45% | 9.6 | 0.95 |
| 01/29 | 449 | 459 | 443 | 448 | -1.54% | 7,000 | 53億6659万 | +1.36% | 9.67 | 0.96 |
| 01/26 | 453 | 455 | 452 | 455 | +0.44% | 1,700 | 54億5044万 | +2.94% | 9.82 | 0.98 |
| 01/25 | 451 | 454 | 451 | 453 | +0.67% | 1,600 | 54億2648万 | +2.72% | 9.77 | 0.97 |
| 01/24 | 447 | 450 | 447 | 450 | +1.12% | 3,200 | 53億9055万 | +2.27% | 9.71 | 0.97 |
| 01/23 | 447 | 447 | 445 | 445 | -0.45% | 1,700 | 53億3065万 | +1.37% | 9.6 | 0.95 |
| 01/22 | 448 | 448 | 443 | 447 | +0.45% | 2,500 | 53億5461万 | +1.82% | 9.64 | 0.96 |
| 01/19 | 445 | 445 | 445 | 445 | -0.22% | 1,300 | 53億3065万 | +1.6% | 9.6 | 0.95 |
| 01/18 | 446 | 446 | 444 | 446 | +0.22% | 2,000 | 53億4263万 | +1.83% | 9.62 | 0.96 |
| 01/17 | 443 | 445 | 442 | 445 | +0.45% | 4,400 | 53億3065万 | +1.83% | 9.6 | 0.95 |
| 01/16 | 445 | 446 | 443 | 443 | -0.45% | 2,200 | 53億669万 | +1.61% | 9.56 | 0.95 |
| 01/15 | 445 | 445 | 444 | 445 | +0.23% | 4,300 | 53億3065万 | +2.06% | 9.6 | 0.95 |
| 01/12 | 443 | 444 | 443 | 444 | +0.45% | 2,900 | 53億1867万 | +2.07% | 9.58 | 0.95 |
| 01/11 | 442 | 442 | 442 | 442 | 0% | 1,100 | 52億9471万 | +1.61% | 9.54 | 0.95 |
| 01/10 | 444 | 444 | 441 | 442 | +0.23% | 9,100 | 52億9471万 | +1.84% | 9.54 | 0.95 |
| 01/09 | 440 | 442 | 440 | 441 | -0.23% | 1,200 | 52億8273万 | +1.61% | 9.52 | 0.95 |
| 01/05 | 442 | 442 | 441 | 442 | 0% | 2,200 | 52億9471万 | +2.08% | 9.54 | 0.95 |
| 01/04 | 442 | 442 | 442 | 442 | +0.68% | 1,900 | 52億9471万 | +2.31% | 9.54 | 0.95 |
| 2017 |
| 12/29 | 441 | 444 | 439 | 439 | -0.23% | 2,800 | 52億5878万 | +1.86% | 9.47 | 0.94 |
| 12/28 | 437 | 440 | 436 | 440 | +0.69% | 4,500 | 52億7076万 | +2.33% | 9.49 | 0.94 |
| 12/27 | 436 | 443 | 436 | 437 | +0.23% | 600 | 52億3482万 | +1.86% | 9.43 | 0.94 |
| 12/26 | 443 | 443 | 436 | 436 | -0.91% | 3,600 | 52億2284万 | +1.87% | 9.41 | 0.94 |
| 12/25 | 434 | 440 | 434 | 440 | +1.62% | 4,000 | 52億7076万 | +3.04% | 9.49 | 0.94 |
| 12/22 | 430 | 433 | 429 | 433 | +0.7% | 8,600 | 51億8690万 | +1.88% | 9.34 | 0.93 |
| 12/21 | 434 | 434 | 430 | 430 | 0% | 900 | 51億5097万 | +1.42% | 9.28 | 0.92 |
| 12/20 | 432 | 432 | 429 | 430 | 0% | 7,900 | 51億5097万 | +1.65% | 9.28 | 0.92 |
| 12/19 | 431 | 431 | 430 | 430 | -0.46% | 9,800 | 51億5097万 | +1.65% | 9.28 | 0.92 |
| 12/18 | 435 | 435 | 432 | 432 | -0.46% | 1,800 | 51億7492万 | +2.37% | 9.32 | 0.93 |
| 12/15 | 435 | 435 | 431 | 434 | 0% | 7,000 | 51億9888万 | +2.84% | 9.36 | 0.93 |
| 12/14 | 432 | 434 | 432 | 434 | +0.7% | 3,000 | 51億9888万 | +3.09% | 9.36 | 0.93 |
| 12/13 | 432 | 432 | 431 | 431 | 0% | 1,400 | 51億6294万 | +2.38% | 9.3 | 0.92 |
| 12/12 | 431 | 431 | 430 | 431 | 0% | 2,300 | 51億6294万 | +2.62% | 9.3 | 0.92 |
| 12/11 | 430 | 431 | 430 | 431 | +0.23% | 1,900 | 51億6294万 | +2.62% | 9.3 | 0.92 |
| 12/08 | 433 | 433 | 430 | 430 | -0.69% | 300 | 51億5097万 | +2.38% | 9.28 | 0.92 |
| 12/07 | 428 | 433 | 428 | 433 | +0.46% | 700 | 51億8690万 | +3.34% | 9.34 | 0.93 |
| 12/06 | 430 | 431 | 426 | 431 | +0.23% | 1,400 | 51億6294万 | +2.86% | 9.3 | 0.92 |
| 12/05 | 428 | 430 | 428 | 430 | -0.23% | 3,000 | 51億5097万 | +2.63% | 9.28 | 0.92 |
| 12/04 | 419 | 431 | 419 | 431 | +1.41% | 5,900 | 51億6294万 | +2.86% | 9.3 | 0.92 |
| 12/01 | 428 | 428 | 416 | 425 | -0.7% | 10,400 | 50億9107万 | +1.67% | 9.17 | 0.91 |
| 11/30 | 427 | 428 | 422 | 428 | +1.18% | 2,500 | 51億2701万 | +2.39% | 9.23 | 0.92 |
| 11/29 | 423 | 423 | 423 | 423 | -0.47% | 200 | 50億6711万 | +1.44% | 9.13 | 0.91 |
| 11/28 | 422 | 425 | 420 | 425 | +0.71% | 3,600 | 50億9107万 | +1.92% | 9.17 | 0.91 |
| 11/27 | 414 | 423 | 414 | 422 | +2.43% | 2,300 | 50億5513万 | +1.2% | 9.11 | 0.91 |
| 11/24 | 419 | 419 | 412 | 412 | -0.24% | 2,600 | 49億3534万 | -1.44% | 8.89 | 0.88 |
| 11/22 | 407 | 413 | 407 | 413 | +1.47% | 4,900 | 49億4732万 | -1.2% | 8.91 | 0.89 |
| 11/21 | 404 | 415 | 404 | 407 | +0.99% | 2,600 | 48億7545万 | -2.86% | 8.78 | 0.87 |
| 11/20 | 402 | 405 | 401 | 403 | -0.49% | 2,300 | 48億2753万 | -4.05% | 8.7 | 0.86 |
| 11/17 | 405 | 409 | 405 | 405 | 0% | 2,100 | 48億5149万 | -4.03% | 8.74 | 0.87 |
| 11/16 | 406 | 406 | 402 | 405 | -0.25% | 5,500 | 48億5149万 | -4.26% | 8.74 | 0.87 |
| 11/15 | 414 | 414 | 406 | 406 | -2.4% | 6,800 | 48億6347万 | -4.25% | 8.76 | 0.87 |
| 11/14 | 419 | 419 | 409 | 416 | +0.48% | 11,000 | 49億8326万 | -2.12% | 8.98 | 0.89 |
| 11/13 | 420 | 439 | 414 | 414 | -1.66% | 25,100 | 49億5930万 | -2.59% | 8.93 | 0.89 |
| 11/10 | 425 | 425 | 412 | 421 | 0% | 7,000 | 50億4315万 | -1.17% | 9.08 | 0.9 |
| 11/09 | 422 | 423 | 421 | 421 | -0.47% | 1,000 | 50億4315万 | -1.17% | 9.08 | 0.9 |
| 11/08 | 422 | 423 | 422 | 423 | +0.48% | 500 | 50億6711万 | -0.7% | 9.13 | 0.91 |
| 11/07 | 428 | 428 | 421 | 421 | -0.94% | 1,800 | 50億4315万 | -0.94% | 9.08 | 0.9 |
| 11/06 | 422 | 425 | 422 | 425 | +1.19% | 4,400 | 50億9107万 | 0% | 9.17 | 0.91 |
| 11/02 | 422 | 422 | 420 | 420 | -0.47% | 2,800 | 50億3118万 | -1.18% | 9.06 | 0.9 |
| 11/01 | 424 | 424 | 417 | 422 | -0.71% | 10,300 | 50億5513万 | -0.71% | 9.11 | 0.91 |
