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 | 650 | 650 | 643 | 645 | -0.92% | 62,300 | 203億3685万 | -5.43% | 9.18 | 1.1 |
| 03/29 | 650 | 653 | 649 | 651 | +0.62% | 30,400 | 205億2603万 | -4.96% | 9.26 | 1.11 |
| 03/28 | 648 | 648 | 645 | 647 | -1.82% | 22,800 | 203億9991万 | -5.96% | 9.21 | 1.1 |
| 03/27 | 660 | 668 | 653 | 659 | +1.23% | 80,500 | 207億7827万 | -4.63% | 9.38 | 1.12 |
| 03/26 | 650 | 651 | 644 | 651 | 0% | 65,300 | 205億2603万 | -6.2% | 9.26 | 1.11 |
| 03/23 | 660 | 660 | 651 | 651 | -2.25% | 99,700 | 205億2603万 | -6.47% | 9.26 | 1.11 |
| 03/22 | 670 | 670 | 662 | 666 | +0.3% | 31,800 | 209億9898万 | -4.72% | 9.48 | 1.14 |
| 03/20 | 666 | 666 | 660 | 664 | -0.45% | 40,400 | 209億3592万 | -5.28% | 9.45 | 1.13 |
| 03/19 | 677 | 679 | 664 | 667 | -2.06% | 77,700 | 210億3051万 | -5.26% | 9.49 | 1.14 |
| 03/16 | 676 | 683 | 675 | 681 | +1.34% | 35,300 | 214億7193万 | -3.54% | 9.69 | 1.16 |
| 03/15 | 680 | 680 | 666 | 672 | -1.03% | 127,100 | 211億8816万 | -5.08% | 9.56 | 1.15 |
| 03/14 | 681 | 681 | 675 | 679 | -0.73% | 77,600 | 214億887万 | -4.5% | 9.66 | 1.16 |
| 03/13 | 688 | 688 | 681 | 684 | -0.58% | 80,200 | 215億6652万 | -4.07% | 9.73 | 1.17 |
| 03/12 | 692 | 692 | 685 | 688 | +0.15% | 37,500 | 216億9264万 | -3.91% | 9.79 | 1.17 |
| 03/09 | 693 | 694 | 687 | 687 | -0.87% | 50,700 | 216億6111万 | -4.58% | 9.78 | 1.17 |
| 03/08 | 695 | 700 | 691 | 693 | 0% | 25,400 | 218億5029万 | -4.41% | 9.86 | 1.18 |
| 03/07 | 698 | 699 | 692 | 693 | -0.86% | 35,400 | 218億5029万 | -4.94% | 9.86 | 1.18 |
| 03/06 | 707 | 707 | 699 | 699 | 0% | 60,100 | 220億3947万 | -4.64% | 9.95 | 1.19 |
| 03/05 | 705 | 709 | 697 | 699 | -0.85% | 48,000 | 220億3947万 | -5.16% | 9.95 | 1.19 |
| 03/02 | 709 | 709 | 704 | 705 | -1.26% | 66,800 | 222億2865万 | -4.99% | 10.03 | 1.2 |
| 03/01 | 720 | 723 | 710 | 714 | -1.38% | 53,200 | 225億1242万 | -4.29% | 10.16 | 1.22 |
| 02/28 | 715 | 733 | 712 | 724 | +1.26% | 60,100 | 228億2772万 | -3.47% | 10.3 | 1.24 |
| 02/27 | 717 | 721 | 712 | 715 | +0.28% | 53,400 | 225億4395万 | -5.05% | 10.17 | 1.22 |
| 02/26 | 718 | 719 | 712 | 713 | -0.28% | 48,200 | 224億8089万 | -5.69% | 10.15 | 1.22 |
| 02/23 | 719 | 720 | 711 | 715 | -0.14% | 38,500 | 225億4395万 | -5.8% | 10.17 | 1.22 |
| 02/22 | 725 | 726 | 715 | 716 | -0.97% | 56,200 | 225億7548万 | -5.91% | 10.19 | 1.22 |
| 02/21 | 719 | 734 | 717 | 723 | +0.56% | 65,700 | 227億9619万 | -5.37% | 10.29 | 1.23 |
| 02/20 | 725 | 727 | 715 | 719 | -0.28% | 108,500 | 226億7007万 | -6.26% | 10.23 | 1.23 |
| 02/19 | 723 | 726 | 718 | 721 | +0.56% | 39,100 | 227億3313万 | -6.24% | 10.26 | 1.23 |
| 02/16 | 712 | 717 | 712 | 717 | +0.56% | 43,000 | 226億701万 | -7.12% | 10.2 | 1.22 |
| 02/15 | 717 | 718 | 704 | 713 | -0.83% | 124,300 | 224億8089万 | -8% | 10.15 | 1.22 |
| 02/14 | 735 | 739 | 710 | 719 | -1.91% | 58,300 | 226億7007万 | -7.58% | 10.23 | 1.23 |
| 02/13 | 737 | 745 | 732 | 733 | +1.81% | 53,300 | 231億1149万 | -6.15% | 10.43 | 1.25 |
| 02/09 | 713 | 723 | 706 | 720 | -2.7% | 35,100 | 227億160万 | -8.05% | 10.25 | 1.23 |
| 02/08 | 740 | 747 | 730 | 740 | +0.54% | 45,900 | 233億3220万 | -5.73% | 10.53 | 1.26 |
| 02/07 | 760 | 776 | 734 | 736 | +0.14% | 48,900 | 232億608万 | -6.48% | 10.47 | 1.26 |
| 02/06 | 745 | 749 | 721 | 735 | -4.79% | 121,500 | 231億7455万 | -6.73% | 10.46 | 1.25 |
| 02/05 | 780 | 780 | 765 | 772 | -2.15% | 113,800 | 243億4116万 | -2.28% | 10.99 | 1.32 |
| 02/02 | 798 | 799 | 786 | 789 | -1.13% | 55,000 | 248億7717万 | -0.13% | 11.23 | 1.35 |
| 02/01 | 795 | 798 | 791 | 798 | +0.38% | 26,100 | 251億6094万 | +1.01% | 11.36 | 1.36 |
| 01/31 | 792 | 804 | 792 | 795 | +0.13% | 36,800 | 250億6635万 | +0.63% | 11.31 | 1.36 |
| 01/30 | 805 | 810 | 793 | 794 | -2.22% | 75,400 | 250億3482万 | +0.63% | 11.3 | 1.35 |
| 01/29 | 815 | 832 | 810 | 812 | +0.87% | 91,800 | 256億236万 | +3.05% | 11.55 | 1.39 |
| 01/26 | 810 | 810 | 803 | 805 | -0.37% | 34,200 | 253億8165万 | +2.42% | 11.45 | 1.37 |
| 01/25 | 816 | 816 | 804 | 808 | -0.98% | 72,600 | 254億7624万 | +3.06% | 11.5 | 1.38 |
| 01/24 | 811 | 832 | 810 | 816 | +1.49% | 132,700 | 257億2848万 | +4.35% | 11.61 | 1.39 |
| 01/23 | 791 | 814 | 790 | 804 | +1.9% | 117,800 | 253億5012万 | +3.08% | 11.44 | 1.37 |
| 01/22 | 790 | 791 | 784 | 789 | +0.9% | 92,800 | 248億7717万 | +1.28% | 11.23 | 1.35 |
| 01/19 | 781 | 783 | 781 | 782 | +0.13% | 28,300 | 246億5646万 | +0.39% | 11.13 | 1.33 |
| 01/18 | 785 | 785 | 781 | 781 | -0.26% | 50,000 | 246億2493万 | +0.26% | 11.11 | 1.33 |
| 01/17 | 785 | 788 | 782 | 783 | -0.38% | 50,300 | 246億8799万 | +0.38% | 11.14 | 1.34 |
| 01/16 | 789 | 799 | 784 | 786 | -0.38% | 78,400 | 247億8258万 | +0.64% | 11.18 | 1.34 |
| 01/15 | 792 | 792 | 786 | 789 | +0.25% | 75,600 | 248億7717万 | +0.9% | 11.23 | 1.35 |
| 01/12 | 788 | 791 | 779 | 787 | +0.38% | 49,800 | 248億1411万 | +0.51% | 11.2 | 1.34 |
| 01/11 | 788 | 788 | 776 | 784 | -0.51% | 98,800 | 247億1952万 | -0.13% | 11.16 | 1.34 |
| 01/10 | 795 | 796 | 785 | 788 | -0.51% | 87,200 | 248億4564万 | 0% | 11.21 | 1.34 |
| 01/09 | 785 | 797 | 783 | 792 | +1.41% | 69,700 | 249億7176万 | +0.25% | 11.27 | 1.35 |
| 01/05 | 780 | 781 | 776 | 781 | 0% | 75,500 | 246億2493万 | -1.51% | 11.11 | 1.33 |
| 01/04 | 785 | 788 | 777 | 781 | +0.26% | 73,100 | 246億2493万 | -1.88% | 11.11 | 1.33 |
| 2017 |
| 12/29 | 782 | 785 | 779 | 779 | -0.13% | 52,500 | 245億6187万 | -2.5% | 11.08 | 1.33 |
| 12/28 | 782 | 782 | 777 | 780 | +0.39% | 48,800 | 245億9340万 | -2.74% | 11.1 | 1.33 |
| 12/27 | 782 | 784 | 776 | 777 | -0.64% | 72,400 | 244億9881万 | -3.48% | 11.06 | 1.33 |
| 12/26 | 782 | 785 | 775 | 782 | 0% | 74,100 | 246億5646万 | -3.34% | 11.13 | 1.33 |
| 12/25 | 790 | 790 | 778 | 782 | -0.26% | 89,700 | 246億5646万 | -3.81% | 11.13 | 1.33 |
| 12/22 | 780 | 787 | 777 | 784 | +1.42% | 125,800 | 247億1952万 | -3.92% | 11.16 | 1.34 |
| 12/21 | 761 | 774 | 761 | 773 | +1.31% | 61,500 | 243億7269万 | -5.73% | 11 | 1.32 |
| 12/20 | 763 | 767 | 760 | 763 | 0% | 53,600 | 240億5739万 | -7.18% | 10.86 | 1.3 |
| 12/19 | 764 | 768 | 762 | 763 | -0.13% | 78,600 | 240億5739万 | -7.52% | 10.86 | 1.3 |
| 12/18 | 769 | 772 | 753 | 764 | 0% | 85,800 | 240億8892万 | -7.84% | 10.87 | 1.3 |
| 12/15 | 769 | 776 | 758 | 764 | -0.52% | 78,400 | 240億8892万 | -8.28% | 10.87 | 1.3 |
| 12/14 | 773 | 773 | 765 | 768 | -0.65% | 58,600 | 242億1504万 | -8.35% | 10.93 | 1.31 |
| 12/13 | 790 | 790 | 763 | 773 | -2.03% | 164,800 | 243億7269万 | -8.19% | 11 | 1.32 |
| 12/12 | 798 | 800 | 787 | 789 | 0% | 44,100 | 248億7717万 | -6.85% | 11.23 | 1.35 |
| 12/11 | 794 | 800 | 779 | 789 | -0.75% | 123,400 | 248億7717万 | -7.29% | 11.23 | 1.35 |
| 12/08 | 810 | 813 | 786 | 795 | -2.33% | 114,900 | 250億6635万 | -6.91% | 11.31 | 1.36 |
| 12/07 | 805 | 830 | 805 | 814 | +0.62% | 58,700 | 256億6542万 | -5.13% | 11.58 | 1.39 |
| 12/06 | 821 | 822 | 807 | 809 | -1.94% | 66,400 | 255億777万 | -6.04% | 11.51 | 1.38 |
| 12/05 | 833 | 836 | 821 | 825 | -1.55% | 38,100 | 260億1225万 | -4.51% | 11.74 | 1.41 |
| 12/04 | 852 | 852 | 826 | 838 | -0.24% | 43,700 | 264億2214万 | -3.34% | 11.92 | 1.43 |
| 12/01 | 856 | 856 | 835 | 840 | -1.52% | 34,900 | 264億8520万 | -3.23% | 11.95 | 1.43 |
| 11/30 | 855 | 863 | 847 | 853 | +0.24% | 39,400 | 268億9509万 | -1.95% | 12.14 | 1.46 |
| 11/29 | 870 | 872 | 848 | 851 | -0.93% | 66,400 | 268億3203万 | -2.3% | 12.11 | 1.45 |
| 11/28 | 871 | 873 | 856 | 859 | -0.12% | 25,300 | 270億8427万 | -1.49% | 12.22 | 1.47 |
| 11/27 | 871 | 880 | 859 | 860 | -0.12% | 50,400 | 271億1580万 | -1.49% | 12.24 | 1.47 |
| 11/24 | 842 | 863 | 842 | 861 | +2.62% | 48,600 | 271億4733万 | -1.49% | 12.25 | 1.47 |
| 11/22 | 882 | 884 | 829 | 839 | -4.88% | 185,300 | 264億5367万 | -4.11% | 11.94 | 1.43 |
| 11/21 | 873 | 886 | 873 | 882 | +0.68% | 89,100 | 278億946万 | +0.57% | 12.55 | 1.51 |
| 11/20 | 862 | 881 | 855 | 876 | -0.11% | 40,000 | 276億2028万 | -0.23% | 12.47 | 1.49 |
| 11/17 | 862 | 888 | 862 | 877 | +1.62% | 59,900 | 276億5181万 | -0.11% | 12.48 | 1.5 |
| 11/16 | 823 | 863 | 821 | 863 | +3.98% | 43,200 | 272億1039万 | -1.82% | 12.28 | 1.47 |
| 11/15 | 854 | 854 | 812 | 830 | -2.35% | 59,700 | 261億6990万 | -5.68% | 11.81 | 1.42 |
| 11/14 | 860 | 860 | 845 | 850 | -1.16% | 36,800 | 268億50万 | -3.63% | 12.1 | 1.45 |
| 11/13 | 865 | 869 | 841 | 860 | -1.26% | 51,000 | 271億1580万 | -2.82% | 12.24 | 1.47 |
| 11/10 | 873 | 879 | 861 | 871 | -0.23% | 43,900 | 274億6263万 | -1.69% | 12.39 | 1.49 |
| 11/09 | 880 | 882 | 863 | 873 | -0.68% | 35,500 | 275億2569万 | -1.58% | 12.42 | 1.49 |
| 11/08 | 883 | 884 | 876 | 879 | -0.9% | 35,600 | 277億1487万 | -1.12% | 12.51 | 1.5 |
| 11/07 | 886 | 888 | 881 | 887 | +0.34% | 39,000 | 279億6711万 | -0.45% | 12.62 | 1.51 |
| 11/06 | 886 | 888 | 883 | 884 | 0% | 48,200 | 278億7252万 | -1.01% | 12.58 | 1.51 |
| 11/02 | 888 | 888 | 881 | 884 | -0.45% | 24,600 | 278億7252万 | -1.12% | 12.58 | 1.51 |
| 11/01 | 890 | 890 | 885 | 888 | -0.22% | 15,600 | 279億9864万 | -0.89% | 12.64 | 1.52 |
