株価チャート
2017/10/31～2018/03/30
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 | 763 | 770 | 762 | 769 | +1.05% | 6,300 | 29億5296万 | -0.13% | 9.97 | 1.12 |
| 03/29 | 769 | 769 | 761 | 761 | -1.42% | 1,600 | 29億2224万 | -1.3% | 9.87 | 1.11 |
| 03/27 | 764 | 775 | 762 | 772 | +1.18% | 1,600 | 29億6448万 | +0.13% | 10.01 | 1.13 |
| 03/26 | 762 | 777 | 761 | 763 | 0% | 1,700 | 29億2992万 | -0.78% | 9.9 | 1.12 |
| 03/23 | 775 | 775 | 763 | 763 | -2.55% | 6,800 | 29億2992万 | -0.52% | 9.9 | 1.12 |
| 03/22 | 784 | 784 | 773 | 783 | +1.42% | 4,100 | 30億672万 | +2.22% | 10.16 | 1.15 |
| 03/20 | 763 | 772 | 763 | 772 | -0.13% | 2,800 | 29億6448万 | +1.05% | 10.01 | 1.13 |
| 03/19 | 787 | 787 | 773 | 773 | -1.4% | 900 | 29億6832万 | +1.44% | 10.03 | 1.13 |
| 03/16 | 780 | 786 | 778 | 784 | +0.13% | 3,800 | 30億1056万 | +3.02% | 10.17 | 1.15 |
| 03/15 | 765 | 786 | 765 | 783 | +2.35% | 6,000 | 30億672万 | +3.16% | 10.16 | 1.15 |
| 03/14 | 768 | 768 | 762 | 765 | -0.13% | 400 | 29億3760万 | +0.92% | 9.92 | 1.12 |
| 03/13 | 760 | 769 | 759 | 766 | 0% | 2,900 | 29億4144万 | +1.19% | 9.94 | 1.12 |
| 03/12 | 760 | 767 | 760 | 766 | +1.06% | 2,900 | 29億4144万 | +1.06% | 9.94 | 1.12 |
| 03/09 | 765 | 765 | 757 | 758 | -0.39% | 3,100 | 29億1072万 | -0.13% | 9.83 | 1.11 |
| 03/08 | 756 | 761 | 755 | 761 | +0.53% | 5,000 | 29億2224万 | 0% | 9.87 | 1.11 |
| 03/07 | 757 | 758 | 756 | 757 | -0.53% | 2,100 | 29億688万 | -0.79% | 9.82 | 1.11 |
| 03/06 | 766 | 766 | 754 | 761 | +1.33% | 3,000 | 29億2224万 | -0.65% | 9.87 | 1.11 |
| 03/05 | 765 | 765 | 750 | 751 | -1.18% | 2,000 | 28億8384万 | -2.47% | 9.74 | 1.1 |
| 03/02 | 764 | 764 | 752 | 760 | -1.81% | 5,400 | 29億1840万 | -1.81% | 9.86 | 1.11 |
| 03/01 | 776 | 776 | 765 | 774 | -0.26% | 3,100 | 29億7216万 | -0.39% | 10.04 | 1.13 |
| 02/28 | 783 | 783 | 775 | 776 | -1.27% | 5,500 | 29億7984万 | -0.51% | 10.07 | 1.13 |
| 02/27 | 791 | 791 | 772 | 786 | -0.63% | 3,600 | 30億1824万 | +0.38% | 10.2 | 1.15 |
| 02/26 | 790 | 791 | 787 | 791 | +1.02% | 3,900 | 30億3744万 | +0.64% | 10.26 | 1.16 |
| 02/23 | 786 | 786 | 770 | 783 | -0.13% | 5,400 | 30億672万 | -0.63% | 10.16 | 1.15 |
| 02/22 | 795 | 799 | 781 | 784 | -0.63% | 2,800 | 30億1056万 | -0.88% | 10.17 | 1.15 |
| 02/21 | 745 | 795 | 745 | 789 | +5.91% | 15,600 | 30億2976万 | -0.63% | 10.23 | 1.15 |
| 02/20 | 737 | 749 | 737 | 745 | +2.76% | 20,700 | 28億6080万 | -6.41% | 9.66 | 1.09 |
| 02/19 | 724 | 731 | 724 | 725 | +0.55% | 13,900 | 27億8400万 | -9.38% | 9.4 | 1.06 |
| 02/16 | 733 | 736 | 718 | 721 | -1.5% | 16,600 | 27億6864万 | -10.43% | 9.35 | 1.05 |
| 02/15 | 730 | 736 | 729 | 732 | +0.27% | 7,000 | 28億1088万 | -9.63% | 9.49 | 1.07 |
| 02/14 | 733 | 733 | 726 | 730 | -0.41% | 4,900 | 28億320万 | -10.43% | 9.47 | 1.07 |
| 02/13 | 741 | 741 | 733 | 733 | -0.81% | 2,000 | 28億1472万 | -10.5% | 9.51 | 1.07 |
| 02/09 | 743 | 745 | 733 | 739 | -1.34% | 9,400 | 28億3776万 | -10.32% | 9.59 | 1.08 |
| 02/08 | 754 | 756 | 749 | 749 | +0.13% | 2,300 | 28億7616万 | -9.43% | 9.72 | 1.1 |
| 02/07 | 760 | 769 | 748 | 748 | +0.13% | 13,000 | 28億7232万 | -9.88% | 9.7 | 1.09 |
| 02/06 | 750 | 754 | 737 | 747 | -3.86% | 26,000 | 28億6848万 | -10.32% | 9.69 | 1.09 |
| 02/05 | 799 | 800 | 770 | 777 | -3.36% | 14,700 | 29億8368万 | -7.06% | 10.08 | 1.14 |
| 02/02 | 797 | 804 | 796 | 804 | +0.5% | 8,300 | 30億8736万 | -4.06% | 10.43 | 1.18 |
| 02/01 | 801 | 805 | 794 | 800 | -0.12% | 17,900 | 30億7200万 | -4.53% | 10.38 | 1.17 |
| 01/31 | 805 | 812 | 787 | 801 | -4.07% | 59,500 | 30億7584万 | -4.76% | 10.39 | 1.17 |
| 01/30 | 858 | 861 | 830 | 835 | -2.68% | 19,800 | 32億640万 | -1.07% | 10.83 | 1.22 |
| 01/29 | 858 | 861 | 853 | 858 | +0.47% | 12,100 | 32億9472万 | +1.66% | 11.13 | 1.25 |
| 01/26 | 843 | 858 | 843 | 854 | +0.83% | 14,000 | 32億7936万 | +1.43% | 11.08 | 1.25 |
| 01/25 | 853 | 853 | 847 | 847 | -0.24% | 6,800 | 32億5248万 | +0.83% | 10.99 | 1.24 |
| 01/24 | 851 | 854 | 849 | 849 | -0.59% | 5,600 | 32億6016万 | +1.31% | 11.01 | 1.24 |
| 01/23 | 855 | 855 | 851 | 854 | +0.35% | 4,600 | 32億7936万 | +2.15% | 11.08 | 1.25 |
| 01/22 | 851 | 853 | 848 | 851 | -0.23% | 8,000 | 32億6784万 | +2.04% | 11.04 | 1.24 |
| 01/19 | 847 | 856 | 847 | 853 | +0.71% | 13,000 | 32億7552万 | +2.52% | 11.06 | 1.25 |
| 01/18 | 850 | 851 | 847 | 847 | -0.47% | 23,700 | 32億5248万 | +2.17% | 10.99 | 1.24 |
| 01/17 | 852 | 855 | 846 | 851 | -0.12% | 7,200 | 32億6784万 | +2.9% | 11.04 | 1.24 |
| 01/16 | 849 | 853 | 849 | 852 | +0.35% | 5,500 | 32億7168万 | +3.27% | 11.05 | 1.25 |
| 01/15 | 853 | 854 | 849 | 849 | +0.12% | 11,700 | 32億6016万 | +3.16% | 11.01 | 1.24 |
| 01/12 | 846 | 851 | 846 | 848 | +0.24% | 6,300 | 32億5632万 | +3.29% | 11 | 1.24 |
| 01/11 | 846 | 851 | 844 | 846 | -0.59% | 6,300 | 32億4864万 | +3.17% | 10.97 | 1.24 |
| 01/10 | 846 | 852 | 842 | 851 | +0.83% | 29,300 | 32億6784万 | +4.03% | 11.04 | 1.24 |
| 01/09 | 842 | 844 | 838 | 844 | +0.6% | 10,300 | 32億4096万 | +3.43% | 10.95 | 1.23 |
| 01/05 | 822 | 840 | 822 | 839 | +1.82% | 10,000 | 32億2176万 | +3.07% | 10.88 | 1.23 |
| 01/04 | 824 | 825 | 815 | 824 | -0.12% | 9,900 | 31億6416万 | +1.35% | 10.69 | 1.21 |
| 2017 |
| 12/29 | 820 | 826 | 819 | 825 | -0.24% | 3,800 | 31億6800万 | +1.6% | 10.7 | 1.21 |
| 12/28 | 818 | 827 | 818 | 827 | +1.35% | 5,700 | 31億7568万 | +1.85% | 10.73 | 1.21 |
| 12/27 | 822 | 822 | 808 | 816 | -0.73% | 11,000 | 31億3344万 | +0.62% | 10.59 | 1.19 |
| 12/26 | 818 | 831 | 817 | 822 | +1.48% | 28,400 | 31億5648万 | +1.48% | 10.66 | 1.2 |
| 12/25 | 870 | 872 | 810 | 810 | -7.43% | 38,900 | 31億1040万 | +0.12% | 10.51 | 1.18 |
| 12/22 | 847 | 897 | 843 | 875 | +0.92% | 136,300 | 33億6000万 | +8.29% | 11.35 | 1.28 |
| 12/21 | 834 | 867 | 823 | 867 | +4.08% | 49,100 | 33億2928万 | +7.57% | 11.25 | 1.27 |
| 12/20 | 834 | 836 | 825 | 833 | +1.71% | 11,400 | 31億9872万 | +3.74% | 10.81 | 1.22 |
| 12/19 | 805 | 820 | 804 | 819 | +1.87% | 17,200 | 31億4496万 | +1.99% | 10.62 | 1.2 |
| 12/18 | 798 | 804 | 797 | 804 | +1.01% | 8,900 | 30億8736万 | +0.12% | 10.43 | 1.18 |
| 12/15 | 800 | 804 | 795 | 796 | -0.5% | 6,000 | 30億5664万 | -1% | 10.33 | 1.16 |
| 12/14 | 794 | 800 | 794 | 800 | +0.5% | 5,700 | 30億7200万 | -0.74% | 10.38 | 1.17 |
| 12/13 | 795 | 799 | 795 | 796 | +0.13% | 4,300 | 30億5664万 | -1.36% | 10.33 | 1.16 |
| 12/12 | 800 | 800 | 791 | 795 | +0.51% | 7,000 | 30億5280万 | -1.73% | 10.31 | 1.16 |
| 12/11 | 795 | 796 | 790 | 791 | -0.5% | 15,300 | 30億3744万 | -2.47% | 10.26 | 1.16 |
| 12/08 | 799 | 799 | 793 | 795 | -0.5% | 3,700 | 30億5280万 | -2.21% | 10.31 | 1.16 |
| 12/07 | 801 | 803 | 791 | 799 | -0.62% | 10,900 | 30億6816万 | -1.96% | 10.36 | 1.17 |
| 12/06 | 801 | 804 | 800 | 804 | -0.5% | 5,200 | 30億8736万 | -1.59% | 10.43 | 1.18 |
| 12/05 | 804 | 808 | 796 | 808 | +0.5% | 4,900 | 31億272万 | -1.34% | 10.48 | 1.18 |
| 12/04 | 805 | 805 | 803 | 804 | -0.12% | 2,700 | 30億8736万 | -2.07% | 10.43 | 1.18 |
| 12/01 | 805 | 805 | 803 | 805 | +0.25% | 7,900 | 30億9120万 | -2.07% | 10.44 | 1.18 |
| 11/30 | 804 | 806 | 803 | 803 | 0% | 3,100 | 30億8352万 | -2.55% | 10.42 | 1.17 |
| 11/29 | 803 | 804 | 803 | 803 | -0.37% | 1,500 | 30億8352万 | -2.78% | 10.42 | 1.17 |
| 11/28 | 804 | 807 | 804 | 806 | -0.12% | 3,100 | 30億9504万 | -2.77% | 10.46 | 1.18 |
| 11/27 | 809 | 811 | 803 | 807 | +0.5% | 8,600 | 30億9888万 | -2.89% | 10.47 | 1.18 |
| 11/24 | 805 | 811 | 797 | 803 | 0% | 15,000 | 30億8352万 | -3.6% | 10.42 | 1.17 |
| 11/22 | 805 | 805 | 798 | 803 | +0.37% | 5,000 | 30億8352万 | -3.95% | 10.42 | 1.17 |
| 11/21 | 795 | 805 | 795 | 800 | +1.27% | 5,600 | 30億7200万 | -4.53% | 10.38 | 1.17 |
| 11/20 | 801 | 808 | 790 | 790 | -1.5% | 8,100 | 30億3360万 | -6.18% | 10.25 | 1.16 |
| 11/17 | 815 | 815 | 800 | 802 | -0.87% | 5,900 | 30億7968万 | -5.09% | 10.4 | 1.17 |
| 11/16 | 801 | 816 | 800 | 809 | +0.25% | 3,500 | 31億656万 | -4.49% | 10.49 | 1.18 |
| 11/15 | 825 | 825 | 801 | 807 | -2.06% | 12,800 | 30億9888万 | -4.95% | 10.47 | 1.18 |
| 11/14 | 823 | 831 | 817 | 824 | -0.12% | 7,500 | 31億6416万 | -3.17% | 10.69 | 1.21 |
| 11/13 | 825 | 829 | 824 | 825 | -1.2% | 3,700 | 31億6800万 | -3.17% | 10.7 | 1.21 |
| 11/10 | 824 | 838 | 820 | 835 | +1.33% | 9,400 | 32億640万 | -2.11% | 10.83 | 1.22 |
| 11/09 | 845 | 845 | 824 | 824 | -1.9% | 9,400 | 31億6416万 | -3.51% | 10.69 | 1.21 |
| 11/08 | 840 | 845 | 837 | 840 | -0.47% | 2,800 | 32億2560万 | -1.75% | 10.9 | 1.23 |
| 11/07 | 839 | 844 | 836 | 844 | +0.84% | 5,900 | 32億4096万 | -1.4% | 10.95 | 1.23 |
| 11/06 | 846 | 846 | 830 | 837 | -1.06% | 6,700 | 32億1408万 | -2.22% | 10.86 | 1.22 |
| 11/02 | 849 | 850 | 846 | 846 | -0.35% | 5,100 | 32億4864万 | -1.28% | 10.97 | 1.24 |
| 11/01 | 853 | 853 | 845 | 849 | 0% | 5,200 | 32億6016万 | -1.05% | 11.01 | 1.24 |
| 10/31 | 845 | 849 | 835 | 849 | +0.47% | 18,500 | 32億6016万 | -1.28% | 11.01 | 1.24 |
