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 | 758 | 784 | 754 | 776 | +3.74% | 194,800 | 181億9425万 | -1.02% | 10.27 | 0.67 |
| 03/29 | 745 | 755 | 742 | 748 | +1.36% | 156,500 | 175億3776万 | -4.71% | 9.9 | 0.64 |
| 03/28 | 725 | 742 | 722 | 738 | -1.07% | 109,300 | 173億330万 | -6.35% | 9.76 | 0.63 |
| 03/27 | 730 | 747 | 728 | 746 | +3.61% | 128,100 | 174億9087万 | -5.81% | 9.87 | 0.64 |
| 03/26 | 708 | 720 | 697 | 720 | -0.41% | 178,200 | 168億8127万 | -9.43% | 9.53 | 0.62 |
| 03/23 | 728 | 742 | 721 | 723 | -4.49% | 221,100 | 169億5160万 | -9.28% | 9.57 | 0.62 |
| 03/22 | 755 | 765 | 750 | 757 | 0% | 61,400 | 177億4878万 | -5.38% | 10.02 | 0.65 |
| 03/20 | 745 | 757 | 740 | 757 | +0.13% | 93,200 | 177億4878万 | -5.49% | 10.02 | 0.65 |
| 03/19 | 764 | 770 | 751 | 756 | -1.82% | 131,400 | 177億2533万 | -5.85% | 10 | 0.65 |
| 03/16 | 788 | 788 | 768 | 770 | -2.28% | 184,300 | 180億5358万 | -4.35% | 10.19 | 0.66 |
| 03/15 | 804 | 804 | 782 | 788 | -2.11% | 192,500 | 184億7561万 | -2.35% | 10.43 | 0.68 |
| 03/14 | 797 | 826 | 794 | 805 | -0.12% | 542,400 | 188億7419万 | -0.37% | 10.65 | 0.69 |
| 03/13 | 801 | 810 | 798 | 806 | +0.25% | 104,900 | 188億9764万 | -0.25% | 10.66 | 0.69 |
| 03/12 | 797 | 810 | 792 | 804 | +2.81% | 133,900 | 188億5075万 | -0.99% | 10.64 | 0.69 |
| 03/09 | 786 | 791 | 777 | 782 | +0.77% | 135,700 | 183億3493万 | -4.28% | 10.35 | 0.67 |
| 03/08 | 788 | 789 | 773 | 776 | -0.39% | 92,400 | 181億9425万 | -5.71% | 10.27 | 0.67 |
| 03/07 | 786 | 791 | 770 | 779 | -1.14% | 166,200 | 182億6459万 | -5.92% | 10.31 | 0.67 |
| 03/06 | 794 | 809 | 787 | 788 | +0.64% | 174,200 | 184億7561万 | -5.52% | 10.43 | 0.68 |
| 03/05 | 809 | 812 | 778 | 783 | -3.21% | 213,700 | 183億5838万 | -6.79% | 10.36 | 0.67 |
| 03/02 | 810 | 817 | 807 | 809 | -2.88% | 154,900 | 189億6798万 | -4.37% | 10.7 | 0.69 |
| 03/01 | 829 | 839 | 820 | 833 | -0.6% | 193,400 | 195億3069万 | -2.12% | 11.02 | 0.72 |
| 02/28 | 832 | 849 | 832 | 838 | -0.71% | 137,400 | 196億4792万 | -1.87% | 11.09 | 0.72 |
| 02/27 | 847 | 855 | 844 | 844 | +0.84% | 187,100 | 197億8860万 | -1.63% | 11.17 | 0.73 |
| 02/26 | 846 | 850 | 829 | 837 | +0.24% | 244,000 | 196億2447万 | -2.9% | 11.07 | 0.72 |
| 02/23 | 807 | 843 | 804 | 835 | +3.6% | 398,600 | 195億7758万 | -3.58% | 11.05 | 0.72 |
| 02/22 | 821 | 825 | 802 | 806 | -2.42% | 263,100 | 188億9764万 | -7.25% | 10.66 | 0.69 |
| 02/21 | 818 | 834 | 814 | 826 | 0% | 158,300 | 193億6656万 | -5.6% | 10.93 | 0.71 |
| 02/20 | 816 | 826 | 806 | 826 | +1.23% | 157,500 | 193億6656万 | -6.14% | 10.93 | 0.71 |
| 02/19 | 800 | 821 | 795 | 816 | +3.16% | 295,800 | 191億3210万 | -7.9% | 10.8 | 0.7 |
| 02/16 | 796 | 800 | 781 | 791 | +0.51% | 236,400 | 185億4595万 | -11.32% | 10.47 | 0.68 |
| 02/15 | 795 | 809 | 783 | 787 | +1.68% | 473,000 | 184億5216万 | -12.46% | 10.41 | 0.68 |
| 02/14 | 814 | 825 | 753 | 774 | -6.18% | 691,300 | 181億4736万 | -14.57% | 10.24 | 0.66 |
| 02/13 | 839 | 850 | 809 | 825 | +2.87% | 504,700 | 193億4312万 | -9.74% | 10.92 | 0.71 |
| 02/09 | 781 | 804 | 780 | 802 | -2.67% | 283,300 | 188億385万 | -12.83% | 10.61 | 0.69 |
| 02/08 | 821 | 829 | 802 | 824 | +1.85% | 252,300 | 193億1967万 | -11.02% | 10.9 | 0.71 |
| 02/07 | 864 | 864 | 808 | 809 | +0.62% | 245,300 | 189億6798万 | -13.1% | 10.7 | 0.69 |
| 02/06 | 840 | 847 | 770 | 804 | -10.67% | 678,300 | 188億5075万 | -14.19% | 10.64 | 0.69 |
| 02/05 | 900 | 904 | 890 | 900 | -2.28% | 179,200 | 211億158万 | -4.66% | 11.91 | 0.77 |
| 02/02 | 929 | 929 | 911 | 921 | -1.29% | 131,500 | 215億9395万 | -2.64% | 12.19 | 0.79 |
| 02/01 | 920 | 935 | 917 | 933 | +1.86% | 138,400 | 218億7531万 | -1.48% | 12.34 | 0.8 |
| 01/31 | 915 | 929 | 915 | 916 | -0.76% | 130,600 | 214億7672万 | -3.48% | 12.12 | 0.79 |
| 01/30 | 939 | 939 | 916 | 923 | -1.39% | 167,500 | 216億4085万 | -2.94% | 12.21 | 0.79 |
| 01/29 | 935 | 941 | 927 | 936 | 0% | 110,600 | 219億4565万 | -1.68% | 12.38 | 0.8 |
| 01/26 | 924 | 937 | 922 | 936 | +1.52% | 117,400 | 219億4565万 | -1.68% | 12.38 | 0.8 |
| 01/25 | 922 | 924 | 915 | 922 | -0.54% | 127,600 | 216億1740万 | -3.35% | 12.2 | 0.79 |
| 01/24 | 935 | 935 | 922 | 927 | -0.86% | 144,800 | 217億3463万 | -2.83% | 12.26 | 0.8 |
| 01/23 | 937 | 939 | 930 | 935 | +0.32% | 86,900 | 219億2220万 | -1.99% | 12.37 | 0.8 |
| 01/22 | 934 | 935 | 925 | 932 | -0.11% | 76,300 | 218億5186万 | -2.2% | 12.33 | 0.8 |
| 01/19 | 923 | 935 | 919 | 933 | +0.21% | 221,400 | 218億7531万 | -2.2% | 12.34 | 0.8 |
| 01/18 | 953 | 955 | 930 | 931 | -1.69% | 156,800 | 218億2842万 | -2.41% | 12.32 | 0.8 |
| 01/17 | 955 | 955 | 932 | 947 | -1.46% | 244,100 | 222億355万 | -0.73% | 12.53 | 0.81 |
| 01/16 | 962 | 966 | 952 | 961 | -0.1% | 84,300 | 225億3180万 | +0.73% | 12.71 | 0.83 |
| 01/15 | 975 | 976 | 960 | 962 | -0.82% | 102,000 | 225億5525万 | +1.05% | 12.73 | 0.83 |
| 01/12 | 962 | 972 | 956 | 970 | +0.31% | 123,200 | 227億4282万 | +1.89% | 12.83 | 0.83 |
| 01/11 | 960 | 970 | 960 | 967 | 0% | 89,900 | 226億7248万 | +1.58% | 12.79 | 0.83 |
| 01/10 | 964 | 970 | 957 | 967 | +0.1% | 121,700 | 226億7248万 | +1.47% | 12.79 | 0.83 |
| 01/09 | 979 | 979 | 966 | 966 | -0.21% | 174,500 | 226億4903万 | +1.15% | 12.78 | 0.83 |
| 01/05 | 961 | 970 | 955 | 968 | +1.26% | 118,200 | 226億9593万 | +1.04% | 12.81 | 0.83 |
| 01/04 | 963 | 967 | 945 | 956 | -0.1% | 177,700 | 224億1457万 | -0.52% | 12.65 | 0.82 |
| 2017 |
| 12/29 | 960 | 968 | 954 | 957 | -0.31% | 76,600 | 224億3802万 | -0.73% | 12.66 | 0.82 |
| 12/28 | 970 | 980 | 959 | 960 | -1.44% | 107,500 | 225億836万 | -0.83% | 12.7 | 0.82 |
| 12/27 | 949 | 975 | 949 | 974 | +2.53% | 146,900 | 228億3660万 | +0.31% | 12.89 | 0.84 |
| 12/26 | 955 | 960 | 945 | 950 | -0.52% | 87,700 | 222億7389万 | -2.26% | 12.57 | 0.82 |
| 12/25 | 965 | 966 | 948 | 955 | -0.93% | 108,300 | 223億9112万 | -1.75% | 12.64 | 0.82 |
| 12/22 | 980 | 980 | 958 | 964 | -0.41% | 181,600 | 226億214万 | -0.62% | 12.75 | 0.83 |
| 12/21 | 949 | 973 | 948 | 968 | +1.36% | 155,900 | 226億9593万 | +0.21% | 12.81 | 0.83 |
| 12/20 | 947 | 959 | 937 | 955 | +1.27% | 184,900 | 223億9112万 | -0.83% | 12.64 | 0.82 |
| 12/19 | 982 | 985 | 939 | 943 | -3.08% | 488,500 | 221億977万 | -1.98% | 12.48 | 0.81 |
| 12/18 | 944 | 985 | 931 | 973 | +5.53% | 604,900 | 228億1316万 | +1.14% | 12.87 | 0.84 |
| 12/15 | 949 | 949 | 911 | 922 | -1.81% | 250,600 | 216億1740万 | -4.06% | 12.2 | 0.79 |
| 12/14 | 929 | 939 | 916 | 939 | +3.07% | 299,400 | 220億1599万 | -2.69% | 12.42 | 0.81 |
| 12/13 | 938 | 940 | 902 | 911 | -3.19% | 460,500 | 213億5949万 | -5.5% | 12.05 | 0.78 |
| 12/12 | 955 | 957 | 937 | 941 | -1.16% | 176,600 | 220億6288万 | -2.39% | 12.45 | 0.81 |
| 12/11 | 940 | 952 | 932 | 952 | +2.48% | 175,800 | 223億2079万 | -1.14% | 12.6 | 0.82 |
| 12/08 | 932 | 945 | 921 | 929 | -0.32% | 247,900 | 217億8152万 | -3.33% | 12.29 | 0.8 |
| 12/07 | 932 | 942 | 923 | 932 | +0.22% | 270,700 | 218億5186万 | -3.02% | 12.33 | 0.8 |
| 12/06 | 951 | 955 | 925 | 930 | -2.21% | 202,300 | 218億497万 | -3.23% | 12.3 | 0.8 |
| 12/05 | 977 | 977 | 945 | 951 | -2.66% | 271,300 | 222億9734万 | -1.04% | 12.58 | 0.82 |
| 12/04 | 1,000 | 1,006 | 977 | 977 | -2.01% | 177,900 | 229億694万 | +1.77% | 12.93 | 0.84 |
| 12/01 | 1,012 | 1,022 | 995 | 997 | -1.58% | 165,500 | 233億7587万 | +4.07% | 13.19 | 0.86 |
| 11/30 | 1,041 | 1,042 | 1,013 | 1,013 | -2.6% | 160,100 | 237億5100万 | +6.18% | 13.4 | 0.87 |
| 11/29 | 1,040 | 1,055 | 1,027 | 1,040 | +0.19% | 210,500 | 243億8405万 | +9.47% | 13.76 | 0.89 |
| 11/28 | 1,030 | 1,043 | 1,012 | 1,038 | +0.68% | 188,400 | 243億3716万 | +9.96% | 13.73 | 0.89 |
| 11/27 | 1,068 | 1,068 | 1,022 | 1,031 | -2% | 268,800 | 241億7304万 | +10.03% | 13.64 | 0.89 |
| 11/24 | 1,042 | 1,070 | 1,028 | 1,052 | +0.77% | 487,800 | 246億6541万 | +13% | 13.92 | 0.9 |
| 11/22 | 1,000 | 1,047 | 999 | 1,044 | +5.56% | 807,600 | 244億7784万 | +12.86% | 13.81 | 0.9 |
| 11/21 | 957 | 992 | 949 | 989 | +3.56% | 481,400 | 231億8830万 | +7.62% | 13.08 | 0.85 |
| 11/20 | 906 | 962 | 901 | 955 | +5.64% | 405,500 | 223億9112万 | +4.26% | 12.64 | 0.82 |
| 11/17 | 887 | 913 | 878 | 904 | +3.67% | 383,600 | 211億9537万 | -1.09% | 11.96 | 0.78 |
| 11/16 | 874 | 878 | 858 | 872 | -1.8% | 490,200 | 204億4509万 | -4.7% | 11.54 | 0.75 |
| 11/15 | 920 | 921 | 871 | 888 | -3.9% | 444,600 | 208億2023万 | -3.06% | 11.75 | 0.76 |
| 11/14 | 941 | 952 | 924 | 924 | -1.6% | 261,800 | 216億6429万 | +0.65% | 12.22 | 0.79 |
| 11/13 | 960 | 962 | 933 | 939 | -2.19% | 369,900 | 220億1599万 | +2.18% | 12.42 | 0.81 |
| 11/10 | 980 | 989 | 927 | 960 | -4.48% | 1,030,100 | 225億836万 | +4.69% | 12.7 | 0.82 |
| 11/09 | 922 | 1,030 | 913 | 1,005 | +9.6% | 1,390,900 | 235億6344万 | +9.84% | 13.3 | 0.86 |
| 11/08 | 918 | 919 | 904 | 917 | -0.11% | 77,900 | 215億17万 | +0.66% | 12.13 | 0.79 |
| 11/07 | 911 | 922 | 911 | 918 | +0.66% | 102,000 | 215億2361万 | +0.77% | 12.15 | 0.79 |
| 11/06 | 918 | 923 | 912 | 912 | -0.65% | 91,600 | 213億8294万 | +0.22% | 12.07 | 0.78 |
| 11/02 | 930 | 932 | 909 | 918 | -0.86% | 130,300 | 215億2361万 | +0.77% | 12.15 | 0.79 |
| 11/01 | 932 | 937 | 923 | 926 | -0.54% | 126,500 | 217億1118万 | +1.65% | 12.25 | 0.8 |
