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 | 494 | 494 | 488 | 488 | -1.01% | 5,700 | 30億7732万 | -7.22% | 5.4 | 0.63 |
| 03/29 | 506 | 506 | 492 | 493 | +0.41% | 8,700 | 31億885万 | -6.45% | 5.45 | 0.64 |
| 03/28 | 495 | 496 | 484 | 491 | 0% | 4,400 | 30億9624万 | -7.01% | 5.43 | 0.63 |
| 03/27 | 491 | 497 | 488 | 491 | +1.66% | 5,600 | 30億9624万 | -7.18% | 5.43 | 0.63 |
| 03/26 | 476 | 484 | 471 | 483 | +0.63% | 19,200 | 30億4579万 | -8.87% | 5.34 | 0.62 |
| 03/23 | 476 | 488 | 476 | 480 | -2.24% | 21,100 | 30億2688万 | -9.6% | 5.31 | 0.62 |
| 03/22 | 496 | 505 | 483 | 491 | -2.39% | 44,800 | 30億9624万 | -7.53% | 5.43 | 0.63 |
| 03/20 | 475 | 553 | 473 | 503 | +6.34% | 136,100 | 31億7191万 | -5.27% | 5.56 | 0.65 |
| 03/19 | 502 | 503 | 473 | 473 | -5.59% | 20,600 | 29億8273万 | -10.75% | 5.23 | 0.61 |
| 03/16 | 532 | 542 | 501 | 501 | -7.56% | 27,300 | 31億5930万 | -5.65% | 5.54 | 0.65 |
| 03/15 | 559 | 559 | 542 | 542 | -3.04% | 8,000 | 34億1785万 | +2.07% | 5.99 | 0.7 |
| 03/14 | 558 | 566 | 550 | 559 | +0.18% | 2,800 | 35億2505万 | +5.67% | 6.18 | 0.72 |
| 03/13 | 559 | 562 | 551 | 558 | -0.89% | 11,400 | 35億1874万 | +6.29% | 6.17 | 0.72 |
| 03/12 | 545 | 564 | 543 | 563 | +3.49% | 9,700 | 35億5027万 | +7.65% | 6.23 | 0.73 |
| 03/09 | 551 | 559 | 544 | 544 | +0.18% | 1,700 | 34億3046万 | +4.21% | 6.02 | 0.7 |
| 03/08 | 554 | 554 | 543 | 543 | -1.45% | 8,400 | 34億2415万 | +4.02% | 6.01 | 0.7 |
| 03/07 | 551 | 551 | 541 | 551 | +0.18% | 4,800 | 34億7460万 | +5.76% | 6.09 | 0.71 |
| 03/06 | 559 | 559 | 550 | 550 | -0.72% | 7,900 | 34億6830万 | +5.57% | 6.08 | 0.71 |
| 03/05 | 560 | 560 | 540 | 554 | -0.89% | 19,000 | 34億9352万 | +6.33% | 6.13 | 0.71 |
| 03/02 | 535 | 559 | 518 | 559 | +2.57% | 14,300 | 35億2505万 | +7.29% | 6.18 | 0.72 |
| 03/01 | 572 | 594 | 545 | 545 | -6.36% | 64,800 | 34億3677万 | +4.61% | 6.03 | 0.7 |
| 02/28 | 530 | 582 | 530 | 582 | +7.78% | 18,000 | 36億7009万 | +11.71% | 6.44 | 0.75 |
| 02/27 | 540 | 541 | 534 | 540 | +1.89% | 4,000 | 34億524万 | +3.85% | 5.97 | 0.7 |
| 02/26 | 545 | 546 | 530 | 530 | +0.95% | 7,000 | 33億4218万 | +1.73% | 5.86 | 0.68 |
| 02/23 | 524 | 527 | 523 | 525 | +0.19% | 8,300 | 33億1065万 | +0.57% | 5.81 | 0.68 |
| 02/22 | 523 | 524 | 513 | 524 | +0.19% | 7,500 | 33億434万 | +0.19% | 5.79 | 0.68 |
| 02/21 | 514 | 523 | 500 | 523 | +1.55% | 14,800 | 32億9803万 | -0.38% | 5.78 | 0.67 |
| 02/20 | 513 | 515 | 507 | 515 | +0.19% | 300 | 32億4759万 | -2.28% | 5.7 | 0.66 |
| 02/19 | 512 | 514 | 500 | 514 | +3.63% | 8,500 | 32億4128万 | -3.02% | 5.68 | 0.66 |
| 02/16 | 503 | 505 | 496 | 496 | +0.2% | 11,900 | 31億2777万 | -6.59% | 5.49 | 0.64 |
| 02/15 | 487 | 504 | 483 | 495 | +2.7% | 9,300 | 31億2147万 | -7.13% | 5.47 | 0.64 |
| 02/14 | 493 | 493 | 482 | 482 | -2.43% | 10,300 | 30億3949万 | -9.91% | 5.33 | 0.62 |
| 02/13 | 502 | 513 | 494 | 494 | 0% | 9,200 | 31億1516万 | -8.01% | 5.46 | 0.64 |
| 02/09 | 469 | 507 | 469 | 494 | +0.61% | 10,700 | 31億1516万 | -8.18% | 5.46 | 0.64 |
| 02/08 | 499 | 507 | 490 | 491 | +1.03% | 1,600 | 30億9624万 | -9.07% | 5.43 | 0.63 |
| 02/07 | 513 | 513 | 486 | 486 | +4.97% | 10,800 | 30億6471万 | -10.17% | 5.37 | 0.63 |
| 02/06 | 482 | 498 | 458 | 463 | -10.27% | 46,700 | 29億1967万 | -14.58% | 5.12 | 0.6 |
| 02/05 | 510 | 516 | 491 | 516 | -2.27% | 17,300 | 32億5389万 | -5.15% | 5.71 | 0.67 |
| 02/02 | 540 | 540 | 527 | 528 | -2.04% | 15,400 | 33億2956万 | -2.76% | 5.84 | 0.68 |
| 02/01 | 537 | 540 | 530 | 539 | +0.19% | 4,700 | 33億9893万 | -0.74% | 5.96 | 0.7 |
| 01/31 | 539 | 542 | 536 | 538 | -2% | 4,000 | 33億9262万 | -0.55% | 5.95 | 0.69 |
| 01/30 | 545 | 550 | 535 | 549 | +0.73% | 14,800 | 34億6199万 | +1.67% | 6.07 | 0.71 |
| 01/29 | 550 | 550 | 545 | 545 | -0.37% | 16,100 | 34億3677万 | +1.3% | 6.03 | 0.7 |
| 01/26 | 559 | 559 | 545 | 547 | -2.67% | 14,400 | 34億4938万 | +1.86% | 6.05 | 0.71 |
| 01/25 | 558 | 562 | 545 | 562 | +0.72% | 28,200 | 35億4397万 | +5.05% | 6.22 | 0.72 |
| 01/24 | 560 | 561 | 554 | 558 | 0% | 8,600 | 35億1874万 | +4.89% | 6.17 | 0.72 |
| 01/23 | 560 | 560 | 549 | 558 | +0.9% | 12,800 | 35億1874万 | +5.28% | 6.17 | 0.72 |
| 01/22 | 560 | 560 | 545 | 553 | -0.36% | 7,100 | 34億8721万 | +4.93% | 6.12 | 0.71 |
| 01/19 | 556 | 560 | 541 | 555 | -0.54% | 13,100 | 34億9983万 | +5.71% | 6.14 | 0.72 |
| 01/18 | 574 | 574 | 558 | 558 | -1.93% | 10,900 | 35億1874万 | +6.69% | 6.17 | 0.72 |
| 01/17 | 574 | 577 | 566 | 569 | -0.7% | 6,700 | 35億8811万 | +9.21% | 6.29 | 0.73 |
| 01/16 | 587 | 591 | 565 | 573 | -1.72% | 22,600 | 36億1333万 | +10.62% | 6.34 | 0.74 |
| 01/15 | 560 | 592 | 556 | 583 | +6% | 46,500 | 36億7639万 | +13.42% | 6.45 | 0.75 |
| 01/12 | 543 | 550 | 540 | 550 | +1.48% | 26,400 | 34億6830万 | +7.84% | 6.08 | 0.71 |
| 01/11 | 540 | 543 | 538 | 542 | +0.56% | 9,500 | 34億1785万 | +6.69% | 5.99 | 0.7 |
| 01/10 | 542 | 542 | 535 | 539 | +0.56% | 9,100 | 33億9893万 | +6.52% | 5.96 | 0.7 |
| 01/09 | 529 | 540 | 529 | 536 | +1.32% | 40,500 | 33億8001万 | +6.14% | 5.93 | 0.69 |
| 01/05 | 532 | 537 | 529 | 529 | -1.49% | 21,100 | 33億3587万 | +5.17% | 5.85 | 0.68 |
| 01/04 | 525 | 558 | 525 | 537 | +4.47% | 39,900 | 33億8632万 | +6.97% | 5.94 | 0.69 |
| 2017 |
| 12/29 | 512 | 514 | 509 | 514 | +0.78% | 11,100 | 32億4128万 | +2.8% | 5.68 | 0.66 |
| 12/28 | 504 | 510 | 504 | 510 | +1.19% | 3,100 | 32億1606万 | +2.2% | 5.64 | 0.66 |
| 12/27 | 510 | 510 | 502 | 504 | -0.59% | 7,100 | 31億7822万 | +1.2% | 5.57 | 0.65 |
| 12/26 | 508 | 515 | 500 | 507 | -0.2% | 11,300 | 31億9714万 | +2.01% | 5.61 | 0.65 |
| 12/25 | 520 | 520 | 506 | 508 | -0.39% | 19,300 | 32億344万 | +2.42% | 5.62 | 0.66 |
| 12/22 | 507 | 514 | 505 | 510 | +1.59% | 13,600 | 32億1606万 | +3.24% | 5.64 | 0.66 |
| 12/21 | 502 | 510 | 502 | 502 | 0% | 8,100 | 31億6561万 | +1.83% | 5.55 | 0.65 |
| 12/20 | 508 | 515 | 498 | 502 | -1.38% | 11,100 | 31億6561万 | +2.03% | 5.55 | 0.65 |
| 12/19 | 509 | 509 | 502 | 509 | +0.79% | 9,400 | 32億975万 | +3.46% | 5.63 | 0.66 |
| 12/18 | 505 | 505 | 499 | 505 | +1.61% | 5,900 | 31億8453万 | +2.64% | 5.58 | 0.65 |
| 12/15 | 497 | 502 | 497 | 497 | +0.4% | 4,500 | 31億3408万 | +1.22% | 5.5 | 0.64 |
| 12/14 | 495 | 505 | 495 | 495 | +0.41% | 8,200 | 31億2147万 | +0.81% | 5.47 | 0.64 |
| 12/13 | 498 | 498 | 493 | 493 | -2.18% | 1,700 | 31億885万 | +0.41% | 5.45 | 0.64 |
| 12/12 | 505 | 508 | 496 | 504 | -0.79% | 5,300 | 31億7822万 | +2.86% | 5.57 | 0.65 |
| 12/11 | 510 | 520 | 500 | 508 | +2.21% | 19,300 | 32億344万 | +3.89% | 5.62 | 0.66 |
| 12/08 | 490 | 499 | 490 | 497 | +2.26% | 5,400 | 31億3408万 | +1.43% | 5.5 | 0.64 |
| 12/07 | 489 | 490 | 485 | 486 | +0.21% | 2,500 | 30億6471万 | -0.82% | 5.37 | 0.63 |
| 12/06 | 483 | 486 | 483 | 485 | 0% | 2,900 | 30億5841万 | -1.22% | 5.36 | 0.63 |
| 12/05 | 496 | 496 | 473 | 485 | -3% | 8,400 | 30億5841万 | -1.22% | 5.36 | 0.63 |
| 12/04 | 497 | 505 | 497 | 500 | +0.81% | 7,300 | 31億5300万 | +1.63% | 5.53 | 0.65 |
| 12/01 | 506 | 506 | 496 | 496 | -1.59% | 1,900 | 31億2777万 | +1.02% | 5.49 | 0.64 |
| 11/30 | 509 | 509 | 499 | 504 | +0.8% | 7,100 | 31億7822万 | +2.65% | 5.57 | 0.65 |
| 11/29 | 489 | 504 | 489 | 500 | +2.46% | 12,000 | 31億5300万 | +1.83% | 5.53 | 0.65 |
| 11/28 | 490 | 497 | 487 | 488 | -0.41% | 7,000 | 30億7732万 | -0.61% | 5.4 | 0.63 |
| 11/27 | 487 | 494 | 486 | 490 | +0.82% | 9,400 | 30億8994万 | -0.2% | 5.42 | 0.63 |
| 11/24 | 486 | 486 | 486 | 486 | +0.21% | 1,200 | 30億6471万 | -1.02% | 5.37 | 0.63 |
| 11/22 | 481 | 485 | 481 | 485 | +1.04% | 2,700 | 30億5841万 | -1.42% | 5.36 | 0.63 |
| 11/21 | 483 | 486 | 479 | 480 | +0.42% | 4,100 | 30億2688万 | -2.64% | 5.31 | 0.62 |
| 11/20 | 477 | 484 | 476 | 478 | +0.21% | 6,200 | 30億1426万 | -3.24% | 5.29 | 0.62 |
| 11/17 | 476 | 484 | 474 | 477 | +0.42% | 10,000 | 30億796万 | -3.64% | 5.28 | 0.62 |
| 11/16 | 478 | 491 | 467 | 475 | -1.45% | 20,700 | 29億9535万 | -4.23% | 5.25 | 0.61 |
| 11/15 | 486 | 494 | 479 | 482 | -2.03% | 8,500 | 30億3949万 | -3.02% | 5.33 | 0.62 |
| 11/14 | 500 | 500 | 490 | 492 | -1.6% | 9,500 | 31億255万 | -1.01% | 5.44 | 0.63 |
| 11/13 | 497 | 500 | 496 | 500 | +1.01% | 13,200 | 31億5300万 | +0.81% | 5.53 | 0.65 |
| 11/10 | 492 | 496 | 482 | 495 | +1.23% | 12,500 | 31億2147万 | 0% | 5.47 | 0.64 |
| 11/09 | 490 | 493 | 485 | 489 | -0.81% | 8,200 | 30億8363万 | -1.21% | 5.41 | 0.63 |
| 11/08 | 484 | 493 | 484 | 493 | +2.28% | 2,600 | 31億885万 | 0% | 5.45 | 0.64 |
| 11/07 | 482 | 489 | 481 | 482 | 0% | 6,800 | 30億3949万 | -2.03% | 5.33 | 0.62 |
| 11/06 | 495 | 495 | 474 | 482 | -6.41% | 40,000 | 30億3949万 | -1.83% | 5.33 | 0.62 |
| 11/02 | 517 | 520 | 511 | 515 | +1.78% | 23,700 | 32億4759万 | +5.32% | 5.7 | 0.66 |
| 11/01 | 504 | 510 | 503 | 506 | +0.6% | 14,400 | 31億9083万 | +4.12% | 5.6 | 0.65 |
