株価チャート
2017/12/15～2018/05/16
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 |
| 05/16 | 671 | 680 | 667 | 676 | +1.2% | 165,500 | 473億3810万 | -1.31% | 18.02 | 0.81 |
| 05/15 | 666 | 669 | 651 | 668 | +0.45% | 471,500 | 467億7789万 | -2.2% | 17.81 | 0.8 |
| 05/14 | 687 | 694 | 658 | 665 | -3.2% | 465,500 | 465億6781万 | -2.49% | 17.73 | 0.8 |
| 05/11 | 682 | 687 | 679 | 687 | 0% | 199,400 | 481億839万 | +1.03% | 18.32 | 0.82 |
| 05/10 | 690 | 695 | 683 | 687 | -0.58% | 220,200 | 481億839万 | +1.33% | 18.32 | 0.82 |
| 05/09 | 696 | 700 | 687 | 691 | -1% | 306,400 | 483億8850万 | +2.37% | 18.42 | 0.83 |
| 05/08 | 703 | 703 | 694 | 698 | -0.99% | 259,000 | 488億7869万 | +3.71% | 18.61 | 0.84 |
| 05/07 | 712 | 713 | 703 | 705 | -0.98% | 143,300 | 493億6888万 | +5.22% | 18.8 | 0.85 |
| 05/02 | 713 | 718 | 710 | 712 | -0.14% | 216,400 | 498億5906万 | +6.91% | 18.98 | 0.85 |
| 05/01 | 713 | 715 | 696 | 713 | +0.28% | 254,800 | 499億2909万 | +7.7% | 19.01 | 0.86 |
| 04/27 | 702 | 712 | 697 | 711 | +0.57% | 493,000 | 497億8904万 | +8.05% | 18.96 | 0.85 |
| 04/26 | 694 | 708 | 693 | 707 | +2.32% | 643,500 | 495億893万 | +8.27% | 18.85 | 0.85 |
| 04/25 | 680 | 692 | 680 | 691 | +0.44% | 213,200 | 483億8850万 | +6.47% | 18.42 | 0.83 |
| 04/24 | 686 | 695 | 683 | 688 | +1.03% | 293,600 | 481億7842万 | +6.67% | 18.34 | 0.83 |
| 04/23 | 678 | 684 | 678 | 681 | +0.44% | 188,500 | 476億8823万 | +6.07% | 18.16 | 0.82 |
| 04/20 | 681 | 684 | 676 | 678 | -1.31% | 147,900 | 474億7815万 | +6.1% | 18.08 | 0.81 |
| 04/19 | 677 | 688 | 676 | 687 | +2.08% | 300,000 | 481億839万 | +7.85% | 18.32 | 0.82 |
| 04/18 | 670 | 676 | 663 | 673 | +1.51% | 147,200 | 471億2802万 | +5.98% | 17.94 | 0.81 |
| 04/17 | 670 | 676 | 663 | 663 | -1.34% | 158,600 | 464億2775万 | +4.74% | 17.68 | 0.8 |
| 04/16 | 682 | 685 | 665 | 672 | -1.32% | 187,900 | 470億5799万 | +6.5% | 17.92 | 0.81 |
| 04/13 | 680 | 689 | 675 | 681 | +0.59% | 304,300 | 476億8823万 | +8.27% | 18.16 | 0.82 |
| 04/12 | 674 | 678 | 667 | 677 | +0.45% | 242,300 | 474億813万 | +7.97% | 18.05 | 0.81 |
| 04/11 | 672 | 674 | 663 | 674 | +0.75% | 251,200 | 471億9805万 | +7.84% | 17.97 | 0.81 |
| 04/10 | 665 | 680 | 664 | 669 | +1.06% | 411,500 | 468億4791万 | +7.38% | 17.84 | 0.8 |
| 04/09 | 645 | 664 | 644 | 662 | +2.48% | 379,600 | 463億5772万 | +6.77% | 17.65 | 0.79 |
| 04/06 | 638 | 647 | 635 | 646 | +1.25% | 272,500 | 452億3730万 | +4.36% | 17.22 | 0.78 |
| 04/05 | 628 | 640 | 626 | 638 | +2.9% | 186,300 | 446億7708万 | +3.07% | 17.01 | 0.77 |
| 04/04 | 622 | 622 | 614 | 620 | +0.65% | 120,600 | 434億1660万 | +0.16% | 16.53 | 0.74 |
| 04/03 | 615 | 622 | 613 | 616 | -1.44% | 99,800 | 431億3649万 | -0.65% | 16.42 | 0.74 |
| 04/02 | 630 | 630 | 624 | 625 | -0.16% | 129,100 | 437億6673万 | +0.64% | 16.66 | 0.75 |
| 03/30 | 626 | 630 | 621 | 626 | +0.48% | 198,800 | 438億3676万 | +0.81% | 16.69 | 0.75 |
| 03/29 | 625 | 628 | 616 | 623 | +0.48% | 108,500 | 436億2668万 | +0.48% | 16.61 | 0.75 |
| 03/28 | 603 | 621 | 603 | 620 | +0.16% | 150,100 | 434億1660万 | 0% | 16.53 | 0.74 |
| 03/27 | 602 | 619 | 601 | 619 | +3.51% | 227,900 | 433億4657万 | 0% | 16.5 | 0.74 |
| 03/26 | 586 | 598 | 582 | 598 | +2.05% | 243,900 | 418億7601万 | -3.24% | 15.94 | 0.72 |
| 03/23 | 595 | 595 | 585 | 586 | -2.82% | 314,600 | 410億3569万 | -5.18% | 15.62 | 0.7 |
| 03/22 | 604 | 605 | 598 | 603 | +0.17% | 119,100 | 422億2614万 | -2.27% | 16.08 | 0.72 |
| 03/20 | 604 | 608 | 602 | 602 | -1.15% | 143,100 | 421億5612万 | -2.11% | 16.05 | 0.72 |
| 03/19 | 613 | 619 | 606 | 609 | -1.3% | 171,900 | 426億4631万 | -0.98% | 16.24 | 0.73 |
| 03/16 | 621 | 623 | 612 | 617 | -0.32% | 168,800 | 432億652万 | +0.49% | 16.45 | 0.74 |
| 03/15 | 620 | 622 | 614 | 619 | -0.96% | 136,800 | 433億4657万 | +0.98% | 16.5 | 0.74 |
| 03/14 | 626 | 629 | 624 | 625 | -1.26% | 105,400 | 437億6673万 | +1.96% | 16.66 | 0.75 |
| 03/13 | 623 | 634 | 619 | 633 | +1.12% | 159,700 | 443億2695万 | +3.43% | 16.88 | 0.76 |
| 03/12 | 629 | 629 | 621 | 626 | +1.13% | 189,600 | 438億3676万 | +2.29% | 16.69 | 0.75 |
| 03/09 | 627 | 629 | 617 | 619 | -0.16% | 268,400 | 433億4657万 | +1.14% | 16.5 | 0.74 |
| 03/08 | 628 | 628 | 617 | 620 | -0.48% | 197,500 | 434億1660万 | +1.14% | 16.53 | 0.74 |
| 03/07 | 623 | 630 | 617 | 623 | 0% | 179,600 | 436億2668万 | +1.47% | 16.61 | 0.75 |
| 03/06 | 620 | 630 | 620 | 623 | +1.47% | 147,800 | 436億2668万 | +1.3% | 16.61 | 0.75 |
| 03/05 | 621 | 629 | 613 | 614 | -1.6% | 209,800 | 429億9644万 | -0.49% | 16.37 | 0.74 |
| 03/02 | 631 | 631 | 621 | 624 | -2.5% | 232,300 | 436億9671万 | +0.97% | 16.64 | 0.75 |
| 03/01 | 643 | 648 | 630 | 640 | -1.23% | 350,400 | 448億1714万 | +3.39% | 17.06 | 0.77 |
| 02/28 | 645 | 656 | 645 | 648 | +0.93% | 353,000 | 453億7735万 | +4.68% | 17.28 | 0.78 |
| 02/27 | 639 | 644 | 632 | 642 | +1.26% | 285,300 | 449億5719万 | +3.72% | 17.12 | 0.77 |
| 02/26 | 631 | 635 | 625 | 634 | +0.63% | 258,700 | 443億9697万 | +2.42% | 16.9 | 0.76 |
| 02/23 | 619 | 634 | 615 | 630 | +3.28% | 275,200 | 441億1687万 | +1.78% | 16.8 | 0.76 |
| 02/22 | 611 | 612 | 604 | 610 | -1.13% | 223,300 | 427億1633万 | -1.61% | 16.26 | 0.73 |
| 02/21 | 602 | 619 | 600 | 617 | +2.83% | 287,800 | 432億652万 | -0.64% | 16.45 | 0.74 |
| 02/20 | 594 | 603 | 589 | 600 | +0.17% | 197,300 | 420億1606万 | -3.69% | 16 | 0.72 |
| 02/19 | 585 | 599 | 585 | 599 | +3.81% | 232,700 | 419億4604万 | -4.31% | 15.97 | 0.72 |
| 02/16 | 563 | 579 | 562 | 577 | +2.67% | 340,700 | 404億545万 | -8.12% | 15.38 | 0.69 |
| 02/15 | 567 | 567 | 561 | 562 | -0.53% | 301,400 | 393億5505万 | -11.08% | 14.98 | 0.67 |
| 02/14 | 590 | 601 | 562 | 565 | -4.07% | 582,100 | 395億6513万 | -11.16% | 15.06 | 0.68 |
| 02/13 | 590 | 593 | 583 | 589 | 0% | 385,400 | 412億4577万 | -7.97% | 15.7 | 0.71 |
| 02/09 | 585 | 589 | 580 | 589 | -2.48% | 440,800 | 412億4577万 | -8.54% | 15.7 | 0.71 |
| 02/08 | 600 | 608 | 598 | 604 | +0.67% | 237,800 | 422億9617万 | -6.79% | 16.1 | 0.73 |
| 02/07 | 619 | 622 | 600 | 600 | -0.83% | 298,500 | 420億1606万 | -7.69% | 16 | 0.72 |
| 02/06 | 610 | 612 | 588 | 605 | -3.97% | 804,400 | 423億6620万 | -7.35% | 16.13 | 0.73 |
| 02/05 | 636 | 636 | 625 | 630 | -2.02% | 421,000 | 441億1687万 | -3.82% | 16.8 | 0.76 |
| 02/02 | 647 | 647 | 641 | 643 | -0.46% | 192,800 | 450億2722万 | -1.98% | 17.14 | 0.77 |
| 02/01 | 642 | 647 | 640 | 646 | +0.78% | 166,500 | 452億3730万 | -1.67% | 17.22 | 0.78 |
| 01/31 | 642 | 650 | 640 | 641 | -0.93% | 223,700 | 448億8716万 | -2.58% | 17.09 | 0.77 |
| 01/30 | 657 | 658 | 642 | 647 | -1.52% | 302,900 | 453億732万 | -1.82% | 17.25 | 0.78 |
| 01/29 | 652 | 659 | 648 | 657 | +1.23% | 342,700 | 460億759万 | -0.45% | 17.52 | 0.79 |
| 01/26 | 670 | 670 | 645 | 649 | +1.25% | 380,000 | 454億4738万 | -1.67% | 17.3 | 0.78 |
| 01/25 | 646 | 647 | 641 | 641 | -0.77% | 139,800 | 448億8716万 | -3.03% | 17.09 | 0.77 |
| 01/24 | 646 | 650 | 646 | 646 | -0.31% | 94,000 | 452億3730万 | -2.56% | 17.22 | 0.78 |
| 01/23 | 653 | 653 | 644 | 648 | +0.78% | 189,500 | 453億7735万 | -2.41% | 17.28 | 0.78 |
| 01/22 | 643 | 645 | 640 | 643 | +0.16% | 202,400 | 450億2722万 | -3.31% | 17.14 | 0.77 |
| 01/19 | 646 | 649 | 640 | 642 | -0.31% | 159,200 | 449億5719万 | -3.75% | 17.12 | 0.77 |
| 01/18 | 655 | 658 | 644 | 644 | -1.08% | 243,400 | 450億9724万 | -3.74% | 17.17 | 0.77 |
| 01/17 | 662 | 663 | 651 | 651 | -1.66% | 268,700 | 455億8743万 | -2.84% | 17.36 | 0.78 |
| 01/16 | 662 | 667 | 660 | 662 | -0.3% | 229,700 | 463億5772万 | -1.34% | 17.65 | 0.79 |
| 01/15 | 673 | 676 | 664 | 664 | -0.15% | 194,000 | 464億9778万 | -1.19% | 17.7 | 0.8 |
| 01/12 | 667 | 671 | 665 | 665 | 0% | 231,300 | 465億6781万 | -1.19% | 17.73 | 0.8 |
| 01/11 | 667 | 668 | 658 | 665 | -0.15% | 247,200 | 465億6781万 | -1.34% | 17.73 | 0.8 |
| 01/10 | 677 | 681 | 666 | 666 | -1.33% | 338,300 | 466億3783万 | -1.33% | 17.76 | 0.8 |
| 01/09 | 683 | 684 | 666 | 675 | -0.74% | 323,300 | 472億6807万 | -0.3% | 18 | 0.81 |
| 01/05 | 677 | 686 | 677 | 680 | +0.74% | 212,000 | 476億1821万 | +0.44% | 18.13 | 0.82 |
| 01/04 | 674 | 678 | 672 | 675 | +1.2% | 156,000 | 472億6807万 | -0.44% | 18 | 0.81 |
| 2017 |
| 12/29 | 665 | 672 | 664 | 667 | +0.3% | 119,900 | 467億786万 | -1.77% | 17.78 | 0.8 |
| 12/28 | 663 | 671 | 662 | 665 | -0.15% | 135,500 | 465億6781万 | -2.35% | 17.73 | 0.8 |
| 12/27 | 659 | 668 | 659 | 666 | +1.37% | 146,200 | 466億3783万 | -2.49% | 17.76 | 0.8 |
| 12/26 | 667 | 667 | 657 | 657 | -1.5% | 293,400 | 460億759万 | -4.09% | 17.52 | 0.79 |
| 12/25 | 666 | 671 | 662 | 667 | -0.3% | 180,800 | 467億786万 | -2.77% | 17.78 | 0.8 |
| 12/22 | 666 | 674 | 665 | 669 | +0.45% | 156,400 | 468億4791万 | -2.62% | 17.84 | 0.8 |
| 12/21 | 669 | 671 | 661 | 666 | -0.6% | 160,500 | 466億3783万 | -3.34% | 17.76 | 0.8 |
| 12/20 | 667 | 674 | 662 | 670 | +0.3% | 181,500 | 469億1794万 | -2.9% | 17.86 | 0.8 |
| 12/19 | 675 | 677 | 666 | 668 | -0.6% | 229,200 | 467億7789万 | -3.33% | 17.81 | 0.8 |
| 12/18 | 680 | 685 | 671 | 672 | -0.44% | 214,100 | 470億5799万 | -2.89% | 17.92 | 0.81 |
| 12/15 | 682 | 685 | 672 | 675 | -1.6% | 185,700 | 472億6807万 | -2.32% | 18 | 0.81 |
