株価チャート
2017/10/16～2018/03/29
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 |
| 03/29 | 569 | 569 | 569 | 569 | +2.89% | 100 | 12億1879万 | -0.7% | 22.66 | 0.48 |
| 03/28 | 557 | 557 | 553 | 553 | +0.55% | 200 | 11億8452万 | -3.66% | 22.02 | 0.47 |
| 03/27 | 550 | 559 | 550 | 550 | +0.73% | 1,300 | 11億7810万 | -4.18% | 21.9 | 0.46 |
| 03/26 | 552 | 552 | 546 | 546 | -3.36% | 1,700 | 11億6953万 | -5.37% | 21.75 | 0.46 |
| 03/23 | 562 | 565 | 561 | 565 | -2.25% | 1,700 | 12億1023万 | -2.59% | 22.5 | 0.48 |
| 03/20 | 587 | 587 | 578 | 578 | -2.03% | 400 | 12億3807万 | -0.69% | 23.02 | 0.49 |
| 03/19 | 571 | 591 | 570 | 590 | +2.79% | 18,200 | 12億6378万 | +1.03% | 23.5 | 0.5 |
| 03/16 | 577 | 584 | 572 | 574 | -1.54% | 1,500 | 12億2950万 | -2.05% | 22.86 | 0.48 |
| 03/15 | 583 | 583 | 583 | 583 | -1.69% | 100 | 12億4878万 | -0.85% | 23.22 | 0.49 |
| 03/14 | 593 | 593 | 593 | 593 | +1.37% | 300 | 12億7020万 | +0.51% | 23.62 | 0.5 |
| 03/12 | 585 | 585 | 585 | 585 | +1.56% | 300 | 12億5307万 | -1.02% | 23.3 | 0.49 |
| 03/09 | 580 | 580 | 575 | 576 | +1.05% | 1,100 | 12億3379万 | -2.87% | 22.94 | 0.49 |
| 03/08 | 584 | 584 | 570 | 570 | -4.04% | 2,900 | 12億2094万 | -4.2% | 22.7 | 0.48 |
| 03/07 | 584 | 594 | 584 | 594 | 0% | 300 | 12億7234万 | -0.67% | 23.66 | 0.5 |
| 03/01 | 594 | 594 | 594 | 594 | +1.02% | 200 | 12億7234万 | -0.83% | 23.66 | 0.5 |
| 02/23 | 588 | 588 | 588 | 588 | +1.73% | 200 | 12億5949万 | -2.16% | 23.42 | 0.5 |
| 02/22 | 585 | 588 | 578 | 578 | -1.2% | 700 | 12億3807万 | -3.99% | 23.02 | 0.49 |
| 02/21 | 572 | 585 | 572 | 585 | +3.54% | 1,300 | 12億5307万 | -3.15% | 23.3 | 0.49 |
| 02/20 | 560 | 565 | 560 | 565 | -0.18% | 500 | 12億1023万 | -6.77% | 22.5 | 0.48 |
| 02/19 | 562 | 566 | 562 | 566 | +0.18% | 1,000 | 12億1237万 | -6.91% | 22.54 | 0.48 |
| 02/16 | 562 | 565 | 562 | 565 | +1.25% | 1,800 | 12億1023万 | -7.22% | 22.5 | 0.48 |
| 02/14 | 539 | 558 | 538 | 558 | +0.54% | 2,100 | 11億9523万 | -8.67% | 22.22 | 0.47 |
| 02/13 | 544 | 555 | 535 | 555 | -3.31% | 4,100 | 11億8881万 | -9.46% | 22.1 | 0.47 |
| 02/09 | 566 | 575 | 565 | 574 | -0.35% | 3,200 | 12億2950万 | -6.82% | 22.86 | 0.48 |
| 02/08 | 571 | 576 | 571 | 576 | -0.86% | 1,300 | 12億3379万 | -6.49% | 22.94 | 0.49 |
| 02/07 | 576 | 600 | 576 | 581 | +2.11% | 4,100 | 12億4450万 | -5.83% | 23.14 | 0.49 |
| 02/06 | 596 | 600 | 550 | 569 | -8.96% | 10,400 | 12億1879万 | -7.78% | 22.66 | 0.48 |
| 02/05 | 606 | 628 | 606 | 625 | +1.46% | 4,400 | 13億3875万 | +1.13% | 24.89 | 0.53 |
| 02/02 | 632 | 632 | 616 | 616 | -1.12% | 1,500 | 13億1947万 | 0% | 24.53 | 0.52 |
| 02/01 | 623 | 628 | 616 | 623 | 0% | 2,300 | 13億3446万 | +1.3% | 24.81 | 0.53 |
| 01/31 | 616 | 624 | 611 | 623 | 0% | 6,000 | 13億3446万 | +1.47% | 24.81 | 0.53 |
| 01/30 | 631 | 636 | 623 | 623 | -1.74% | 4,200 | 13億3446万 | +1.63% | 24.81 | 0.53 |
| 01/29 | 635 | 640 | 626 | 634 | +0.48% | 9,700 | 13億5802万 | +3.76% | 25.25 | 0.54 |
| 01/26 | 630 | 639 | 630 | 631 | +1.45% | 7,300 | 13億5160万 | +3.61% | 25.13 | 0.53 |
| 01/25 | 632 | 632 | 614 | 622 | -1.74% | 7,200 | 13億3232万 | +2.3% | 24.77 | 0.53 |
| 01/24 | 640 | 640 | 625 | 633 | -0.63% | 7,100 | 13億5588万 | +4.46% | 25.21 | 0.53 |
| 01/23 | 630 | 638 | 628 | 637 | +0.79% | 3,900 | 13億6445万 | +5.29% | 25.37 | 0.54 |
| 01/22 | 635 | 635 | 620 | 632 | +0.8% | 12,500 | 13億5374万 | +4.98% | 25.17 | 0.53 |
| 01/19 | 629 | 629 | 623 | 627 | -0.48% | 4,600 | 13億4303万 | +4.5% | 24.97 | 0.53 |
| 01/18 | 630 | 630 | 620 | 630 | 0% | 4,900 | 13億4946万 | +5.18% | 25.09 | 0.53 |
| 01/17 | 620 | 630 | 618 | 630 | +0.96% | 13,000 | 13億4946万 | +5.53% | 25.09 | 0.53 |
| 01/16 | 619 | 628 | 617 | 624 | +0.81% | 6,000 | 13億3660万 | +4.87% | 24.85 | 0.53 |
| 01/15 | 610 | 619 | 610 | 619 | +0.16% | 2,700 | 13億2589万 | +4.56% | 24.65 | 0.52 |
| 01/12 | 610 | 620 | 610 | 618 | +2.32% | 2,400 | 13億2375万 | +4.75% | 24.61 | 0.52 |
| 01/11 | 602 | 604 | 602 | 604 | +0.33% | 5,700 | 12億9376万 | +2.55% | 24.06 | 0.51 |
| 01/10 | 617 | 620 | 602 | 602 | -2.43% | 5,600 | 12億8948万 | +2.38% | 23.98 | 0.51 |
| 01/09 | 615 | 620 | 613 | 617 | -0.64% | 7,000 | 13億2161万 | +4.93% | 24.57 | 0.52 |
| 01/05 | 592 | 621 | 591 | 621 | +5.25% | 11,700 | 13億3018万 | +5.79% | 24.73 | 0.52 |
| 01/04 | 591 | 591 | 579 | 590 | -0.17% | 4,200 | 12億6378万 | +0.51% | 23.5 | 0.5 |
| 2017 |
| 12/29 | 591 | 591 | 591 | 591 | +0.51% | 300 | 12億6592万 | +0.34% | 23.54 | 0.5 |
| 12/28 | 592 | 592 | 577 | 588 | -0.84% | 2,200 | 12億5949万 | -0.51% | 23.42 | 0.5 |
| 12/27 | 590 | 604 | 586 | 593 | +2.24% | 2,200 | 12億7020万 | +0.17% | 23.62 | 0.5 |
| 12/26 | 584 | 585 | 580 | 580 | -2.19% | 3,800 | 12億4236万 | -2.19% | 23.1 | 0.49 |
| 12/25 | 595 | 595 | 586 | 593 | -0.34% | 4,100 | 12億7020万 | -0.17% | 23.62 | 0.5 |
| 12/22 | 588 | 595 | 587 | 595 | +1.19% | 3,900 | 12億7449万 | 0% | 23.7 | 0.5 |
| 12/21 | 590 | 590 | 581 | 588 | +1.2% | 1,600 | 12億5949万 | -1.34% | 23.42 | 0.5 |
| 12/20 | 583 | 607 | 581 | 581 | -1.36% | 13,100 | 12億4450万 | -2.52% | 23.14 | 0.49 |
| 12/19 | 584 | 589 | 584 | 589 | -0.51% | 200 | 12億6163万 | -1.34% | 23.46 | 0.5 |
| 12/18 | 589 | 595 | 579 | 592 | +0.68% | 4,300 | 12億6806万 | -1.17% | 23.58 | 0.5 |
| 12/15 | 577 | 594 | 576 | 588 | +0.68% | 2,300 | 12億5949万 | -2.33% | 23.42 | 0.5 |
| 12/14 | 584 | 584 | 571 | 584 | 0% | 1,400 | 12億5092万 | -3.47% | 23.26 | 0.49 |
| 12/13 | 584 | 584 | 581 | 584 | +0.52% | 3,400 | 12億5092万 | -4.42% | 23.26 | 0.49 |
| 12/12 | 597 | 597 | 579 | 581 | -1.02% | 7,100 | 12億4450万 | -6.59% | 23.14 | 0.49 |
| 12/11 | 598 | 600 | 580 | 587 | -0.34% | 7,000 | 12億5735万 | -6.38% | 23.38 | 0.5 |
| 12/08 | 568 | 589 | 568 | 589 | +3.51% | 3,500 | 12億6163万 | -6.21% | 23.46 | 0.5 |
| 12/07 | 565 | 580 | 565 | 569 | +0.71% | 4,200 | 12億1879万 | -8.81% | 22.66 | 0.48 |
| 12/06 | 570 | 603 | 560 | 565 | -1.05% | 15,100 | 12億1023万 | -9.02% | 22.5 | 0.48 |
| 12/05 | 577 | 577 | 570 | 571 | -0.52% | 4,100 | 12億2308万 | -7.75% | 22.74 | 0.48 |
| 12/04 | 574 | 575 | 573 | 574 | -0.69% | 3,600 | 12億2950万 | -6.82% | 22.86 | 0.48 |
| 12/01 | 597 | 597 | 576 | 578 | -4.15% | 8,500 | 12億3807万 | -5.71% | 23.02 | 0.49 |
| 11/30 | 608 | 609 | 596 | 603 | -0.17% | 6,600 | 12億9162万 | -1.15% | 24.02 | 0.51 |
| 11/29 | 623 | 631 | 596 | 604 | -3.82% | 14,900 | 12億9376万 | -0.17% | 24.06 | 0.51 |
| 11/28 | 644 | 644 | 627 | 628 | -1.41% | 8,900 | 13億4517万 | +4.67% | 25.01 | 0.53 |
| 11/27 | 624 | 637 | 624 | 637 | +1.59% | 6,600 | 13億6445万 | +7.06% | 25.37 | 0.54 |
| 11/24 | 635 | 639 | 619 | 627 | -0.16% | 6,200 | 13億4303万 | +6.45% | 24.97 | 0.53 |
| 11/22 | 607 | 634 | 607 | 628 | +3.46% | 11,400 | 13億4517万 | +7.53% | 25.01 | 0.53 |
| 11/21 | 596 | 620 | 595 | 607 | +0.33% | 8,600 | 13億19万 | +5.02% | 24.18 | 0.51 |
| 11/20 | 600 | 614 | 599 | 605 | -3.97% | 8,200 | 12億9591万 | +5.4% | 24.1 | 0.51 |
| 11/17 | 597 | 648 | 595 | 630 | +3.79% | 25,500 | 13億4946万 | +10.72% | 25.09 | 0.53 |
| 11/16 | 601 | 619 | 597 | 607 | +1.68% | 6,800 | 13億19万 | +7.82% | 24.18 | 0.51 |
| 11/15 | 613 | 616 | 597 | 597 | -1.65% | 10,200 | 12億7877万 | +6.8% | 23.78 | 0.5 |
| 11/14 | 620 | 623 | 607 | 607 | -4.41% | 16,800 | 13億19万 | +9.37% | 24.18 | 0.51 |
| 11/13 | 636 | 640 | 623 | 635 | -3.2% | 18,300 | 13億6017万 | +15.45% | 25.29 | 0.54 |
| 11/10 | 691 | 712 | 655 | 656 | -1.94% | 57,400 | 14億515万 | +20.59% | 26.13 | 0.55 |
| 11/09 | 715 | 720 | 659 | 669 | -10.2% | 97,500 | 14億3299万 | +24.35% | 26.64 | 0.56 |
| 11/08 | 763 | 963 | 730 | 745 | -12.66% | 311,600 | 15億9579万 | +40.3% | 29.67 | 0.63 |
| 11/07 | 823 | 853 | 810 | 853 | +21.34% | 127,000 | 18億2712万 | +64.04% | 33.97 | 0.72 |
| 11/06 | 703 | 703 | 684 | 703 | +16.58% | 68,000 | 15億582万 | +39.48% | 28 | 0.59 |
| 11/02 | 503 | 603 | 491 | 603 | +19.88% | 23,100 | 12億9162万 | +21.82% | 24.02 | 0.51 |
| 11/01 | 503 | 503 | 503 | 503 | +0.6% | 300 | 10億7742万 | +2.44% | 20.03 | 0.42 |
| 10/31 | 500 | 505 | 500 | 500 | 0% | 3,200 | 10億7100万 | +2.04% | 19.91 | 0.42 |
| 10/30 | 500 | 500 | 500 | 500 | +0.2% | 100 | 10億7100万 | +2.04% | 19.91 | 0.42 |
| 10/27 | 499 | 499 | 499 | 499 | +0.2% | 100 | 10億6885万 | +2.04% | 19.87 | 0.42 |
| 10/26 | 498 | 498 | 498 | 498 | 0% | 100 | 10億6671万 | +1.84% | 19.83 | 0.42 |
| 10/25 | 498 | 498 | 498 | 498 | +2.26% | 800 | 10億6671万 | +2.05% | 19.83 | 0.42 |
| 10/23 | 485 | 487 | 485 | 487 | +0.41% | 200 | 10億4315万 | -0.2% | 19.4 | 0.41 |
| 10/20 | 478 | 485 | 478 | 485 | -2.22% | 4,500 | 10億3887万 | -0.61% | 19.32 | 0.41 |
| 10/18 | 496 | 496 | 496 | 496 | +1.64% | 300 | 10億6243万 | +1.43% | 19.75 | 0.42 |
| 10/17 | 488 | 488 | 488 | 488 | -1.01% | 100 | 10億4529万 | -0.2% | 19.44 | 0.41 |
| 10/16 | 493 | 493 | 493 | 493 | 0% | 200 | 10億5600万 | +1.02% | 19.63 | 0.42 |
