株価チャート
2017/12/05～2018/05/02
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 |
| 05/02 | 395 | 404 | 395 | 400 | +1.52% | 301,800 | 184億7380万 | -0.5% | 10.65 | 1.1 |
| 05/01 | 399 | 399 | 393 | 394 | -1.01% | 308,600 | 181億9669万 | -2.23% | 10.5 | 1.09 |
| 04/27 | 401 | 402 | 396 | 398 | -1% | 233,400 | 183億8143万 | -1.49% | 10.6 | 1.1 |
| 04/26 | 408 | 408 | 400 | 402 | -0.99% | 273,800 | 185億6616万 | -0.5% | 10.71 | 1.11 |
| 04/25 | 407 | 410 | 405 | 406 | -0.98% | 277,800 | 187億5090万 | +0.25% | 10.81 | 1.12 |
| 04/24 | 405 | 413 | 404 | 410 | +1.74% | 401,100 | 189億3564万 | +0.99% | 10.92 | 1.13 |
| 04/23 | 401 | 405 | 398 | 403 | +0.75% | 276,800 | 186億1235万 | -0.74% | 10.73 | 1.11 |
| 04/20 | 405 | 405 | 396 | 400 | -0.99% | 300,400 | 184億7380万 | -1.72% | 10.65 | 1.1 |
| 04/19 | 404 | 406 | 399 | 404 | +0.5% | 282,700 | 186億5853万 | -0.98% | 10.76 | 1.11 |
| 04/18 | 393 | 404 | 391 | 402 | +2.29% | 369,400 | 185億6616万 | -1.71% | 10.71 | 1.11 |
| 04/17 | 396 | 396 | 387 | 393 | 0% | 341,000 | 181億5050万 | -4.38% | 10.47 | 1.08 |
| 04/16 | 397 | 403 | 392 | 393 | -2% | 423,500 | 181億5050万 | -4.84% | 10.47 | 1.08 |
| 04/13 | 400 | 403 | 399 | 401 | +0.5% | 164,700 | 185億1998万 | -3.14% | 10.68 | 1.11 |
| 04/12 | 404 | 407 | 399 | 399 | -1.24% | 205,200 | 184億2761万 | -4.09% | 10.63 | 1.1 |
| 04/11 | 401 | 406 | 398 | 404 | +1.25% | 412,000 | 186億5853万 | -3.35% | 10.76 | 1.11 |
| 04/10 | 394 | 400 | 389 | 399 | +0.5% | 309,700 | 184億2761万 | -4.77% | 10.63 | 1.1 |
| 04/09 | 397 | 398 | 390 | 397 | +0.76% | 322,300 | 183億3524万 | -5.7% | 10.57 | 1.09 |
| 04/06 | 402 | 406 | 390 | 394 | -1.75% | 820,600 | 181億9669万 | -7.08% | 10.5 | 1.09 |
| 04/05 | 407 | 409 | 401 | 401 | -0.74% | 291,400 | 185億1998万 | -6.09% | 10.68 | 1.11 |
| 04/04 | 409 | 410 | 401 | 404 | -0.25% | 312,600 | 186億5853万 | -6.05% | 10.76 | 1.11 |
| 04/03 | 407 | 410 | 404 | 405 | -1.7% | 310,900 | 187億472万 | -6.25% | 10.79 | 1.12 |
| 04/02 | 418 | 420 | 412 | 412 | -1.44% | 269,300 | 190億2801万 | -5.29% | 10.97 | 1.14 |
| 03/30 | 413 | 422 | 412 | 418 | +1.7% | 306,500 | 193億512万 | -4.35% | 7.94 | 1.12 |
| 03/29 | 416 | 416 | 406 | 411 | +0.49% | 274,000 | 189億8183万 | -6.16% | 7.81 | 1.1 |
| 03/28 | 406 | 415 | 405 | 409 | -2.39% | 309,700 | 188億8946万 | -7.05% | 7.77 | 1.09 |
| 03/27 | 420 | 425 | 418 | 419 | +1.45% | 334,200 | 193億5130万 | -4.99% | 7.96 | 1.12 |
| 03/26 | 407 | 413 | 398 | 413 | +0.98% | 515,900 | 190億7419万 | -6.56% | 7.85 | 1.1 |
| 03/23 | 411 | 419 | 409 | 409 | -4.22% | 561,600 | 188億8946万 | -7.26% | 7.77 | 1.09 |
| 03/22 | 418 | 429 | 415 | 427 | +2.64% | 500,400 | 197億2078万 | -2.95% | 8.11 | 1.14 |
| 03/20 | 408 | 418 | 406 | 416 | +0.73% | 307,000 | 192億1275万 | -5.24% | 7.91 | 1.11 |
| 03/19 | 425 | 428 | 411 | 413 | -2.59% | 485,800 | 190億7419万 | -5.92% | 7.85 | 1.1 |
| 03/16 | 432 | 435 | 424 | 424 | -1.62% | 244,300 | 195億8222万 | -3.2% | 8.06 | 1.13 |
| 03/15 | 438 | 440 | 427 | 431 | -1.6% | 506,000 | 199億552万 | -1.6% | 8.19 | 1.15 |
| 03/14 | 437 | 443 | 437 | 438 | -0.9% | 133,300 | 202億2881万 | +0.46% | 8.32 | 1.17 |
| 03/13 | 436 | 443 | 434 | 442 | +0.91% | 276,000 | 204億1354万 | +1.84% | 8.4 | 1.18 |
| 03/12 | 443 | 444 | 433 | 438 | 0% | 471,900 | 202億2881万 | +0.92% | 8.32 | 1.17 |
| 03/09 | 448 | 448 | 437 | 438 | -0.68% | 402,100 | 202億2881万 | +0.92% | 8.32 | 1.17 |
| 03/08 | 445 | 448 | 438 | 441 | +0.68% | 401,900 | 203億6736万 | +1.61% | 8.38 | 1.18 |
| 03/07 | 444 | 453 | 435 | 438 | -2.01% | 544,500 | 202億2881万 | +0.92% | 8.32 | 1.17 |
| 03/06 | 452 | 460 | 444 | 447 | +1.36% | 478,300 | 206億4447万 | +3% | 8.49 | 1.19 |
| 03/05 | 456 | 469 | 435 | 441 | -4.55% | 859,700 | 203億6736万 | +1.85% | 8.38 | 1.18 |
| 03/02 | 452 | 465 | 450 | 462 | -1.28% | 538,900 | 213億3723万 | +6.45% | 8.78 | 1.23 |
| 03/01 | 473 | 479 | 466 | 468 | -1.89% | 721,500 | 216億1434万 | +8.08% | 8.89 | 1.25 |
| 02/28 | 473 | 487 | 469 | 477 | +0.42% | 905,700 | 220億3000万 | +10.42% | 9.06 | 1.27 |
| 02/27 | 473 | 480 | 469 | 475 | +2.15% | 1,123,800 | 219億3763万 | +10.21% | 9.03 | 1.27 |
| 02/26 | 466 | 473 | 461 | 465 | +1.53% | 985,800 | 214億7579万 | +8.39% | 8.84 | 1.24 |
| 02/23 | 450 | 463 | 442 | 458 | +3.62% | 767,800 | 211億5250万 | +7.51% | 8.7 | 1.22 |
| 02/22 | 458 | 458 | 434 | 442 | -3.49% | 832,900 | 204億1354万 | +4.25% | 8.4 | 1.18 |
| 02/21 | 457 | 465 | 449 | 458 | +2% | 1,822,100 | 211億5250万 | +8.27% | 8.7 | 1.22 |
| 02/20 | 428 | 453 | 427 | 449 | +4.42% | 1,862,800 | 207億3684万 | +6.4% | 8.53 | 1.2 |
| 02/19 | 409 | 437 | 407 | 430 | +7.5% | 1,452,300 | 198億5933万 | +2.38% | 8.17 | 1.15 |
| 02/16 | 397 | 404 | 392 | 400 | +1.52% | 435,000 | 184億7380万 | -4.53% | 7.6 | 1.07 |
| 02/15 | 390 | 400 | 385 | 394 | +0.51% | 604,700 | 181億9669万 | -5.97% | 7.49 | 1.05 |
| 02/14 | 409 | 411 | 379 | 392 | -3.21% | 795,500 | 181億432万 | -6.67% | 7.45 | 1.05 |
| 02/13 | 420 | 420 | 405 | 405 | +0.25% | 784,100 | 187億472万 | -3.57% | 7.7 | 1.08 |
| 02/09 | 384 | 411 | 380 | 404 | -0.98% | 1,155,000 | 186億5853万 | -3.81% | 7.68 | 1.08 |
| 02/08 | 393 | 408 | 391 | 408 | +4.08% | 551,600 | 188億4327万 | -2.86% | 7.75 | 1.09 |
| 02/07 | 411 | 419 | 391 | 392 | 0% | 718,700 | 181億432万 | -6.67% | 7.45 | 1.05 |
| 02/06 | 390 | 402 | 375 | 392 | -8.84% | 1,436,900 | 181億432万 | -6.67% | 7.45 | 1.05 |
| 02/05 | 428 | 435 | 423 | 430 | -2.27% | 474,800 | 198億5933万 | +2.38% | 8.17 | 1.15 |
| 02/02 | 442 | 444 | 433 | 440 | -0.9% | 345,900 | 203億2118万 | +5.26% | 8.36 | 1.17 |
| 02/01 | 435 | 449 | 435 | 444 | +2.3% | 541,800 | 205億591万 | +6.73% | 8.44 | 1.18 |
| 01/31 | 428 | 441 | 427 | 434 | -0.46% | 463,800 | 200億4407万 | +5.08% | 8.25 | 1.16 |
| 01/30 | 445 | 446 | 428 | 436 | -1.13% | 610,400 | 201億3644万 | +6.08% | 8.29 | 1.16 |
| 01/29 | 447 | 449 | 441 | 441 | -1.12% | 447,200 | 203億6736万 | +7.82% | 8.38 | 1.18 |
| 01/26 | 456 | 456 | 441 | 446 | -1.55% | 647,700 | 205億9828万 | +9.85% | 8.48 | 1.19 |
| 01/25 | 441 | 465 | 432 | 453 | +2.49% | 1,826,600 | 209億2157万 | +12.13% | 8.61 | 1.21 |
| 01/24 | 452 | 453 | 434 | 442 | -0.23% | 1,290,300 | 204億1354万 | +10.22% | 8.4 | 1.18 |
| 01/23 | 425 | 449 | 424 | 443 | +6.24% | 4,021,000 | 204億5973万 | +11.31% | 8.42 | 1.18 |
| 01/22 | 412 | 419 | 409 | 417 | +1.46% | 307,300 | 192億5893万 | +5.3% | 7.92 | 1.11 |
| 01/19 | 408 | 412 | 404 | 411 | +1.23% | 290,200 | 189億8183万 | +4.05% | 7.81 | 1.1 |
| 01/18 | 412 | 416 | 406 | 406 | -0.73% | 398,100 | 187億5090万 | +3.05% | 7.72 | 1.08 |
| 01/17 | 417 | 419 | 409 | 409 | -3.08% | 526,200 | 188億8946万 | +3.81% | 7.77 | 1.09 |
| 01/16 | 417 | 426 | 414 | 422 | +1.93% | 836,000 | 194億8985万 | +7.38% | 8.02 | 1.13 |
| 01/15 | 424 | 424 | 412 | 414 | +2.99% | 998,400 | 191億2038万 | +5.61% | 7.87 | 1.1 |
| 01/12 | 405 | 408 | 401 | 402 | -0.74% | 265,300 | 185億6616万 | +2.81% | 7.64 | 1.07 |
| 01/11 | 407 | 410 | 402 | 405 | -0.49% | 289,400 | 187億472万 | +3.85% | 7.7 | 1.08 |
| 01/10 | 410 | 410 | 403 | 407 | -0.49% | 247,300 | 187億9709万 | +4.36% | 7.73 | 1.09 |
| 01/09 | 400 | 417 | 400 | 409 | +2.51% | 980,800 | 188億8946万 | +5.14% | 7.77 | 1.09 |
| 01/05 | 402 | 404 | 398 | 399 | -0.99% | 202,700 | 184億2761万 | +2.57% | 7.58 | 1.06 |
| 01/04 | 402 | 403 | 397 | 403 | +1.51% | 321,900 | 186億1235万 | +3.6% | 7.66 | 1.08 |
| 2017 |
| 12/29 | 397 | 401 | 394 | 397 | +1.02% | 271,400 | 183億3524万 | +2.06% | 7.54 | 1.1 |
| 12/28 | 397 | 398 | 393 | 393 | -1.26% | 216,400 | 181億5050万 | +1.03% | 7.47 | 1.09 |
| 12/27 | 388 | 401 | 388 | 398 | +2.84% | 391,000 | 183億8143万 | +2.05% | 7.56 | 1.11 |
| 12/26 | 382 | 394 | 382 | 387 | +1.57% | 428,000 | 178億7340万 | -0.77% | 7.35 | 1.08 |
| 12/25 | 383 | 387 | 381 | 381 | -0.26% | 213,900 | 175億9629万 | -2.56% | 7.24 | 1.06 |
| 12/22 | 376 | 385 | 376 | 382 | +1.06% | 334,700 | 176億4247万 | -2.3% | 7.26 | 1.06 |
| 12/21 | 375 | 379 | 373 | 378 | 0% | 315,500 | 174億5774万 | -3.32% | 7.18 | 1.05 |
| 12/20 | 377 | 380 | 375 | 378 | +0.8% | 250,700 | 174億5774万 | -3.32% | 7.18 | 1.05 |
| 12/19 | 377 | 380 | 373 | 375 | -0.79% | 314,400 | 173億1918万 | -4.34% | 7.13 | 1.04 |
| 12/18 | 380 | 383 | 377 | 378 | -0.79% | 276,100 | 174億5774万 | -3.82% | 7.18 | 1.05 |
| 12/15 | 386 | 387 | 377 | 381 | -1.3% | 385,400 | 175億9629万 | -3.3% | 7.24 | 1.06 |
| 12/14 | 389 | 390 | 384 | 386 | -0.26% | 190,100 | 178億2721万 | -2.03% | 7.34 | 1.07 |
| 12/13 | 390 | 390 | 386 | 387 | -1.02% | 235,900 | 178億7340万 | -2.03% | 7.35 | 1.08 |
| 12/12 | 387 | 395 | 386 | 391 | +0.51% | 305,700 | 180億5814万 | -1.26% | 7.43 | 1.09 |
| 12/11 | 390 | 394 | 388 | 389 | -0.51% | 145,500 | 179億6577万 | -1.77% | 7.39 | 1.08 |
| 12/08 | 393 | 396 | 390 | 391 | -0.51% | 190,100 | 180億5814万 | -1.51% | 7.43 | 1.09 |
| 12/07 | 385 | 393 | 385 | 393 | +2.34% | 233,700 | 181億5050万 | -1.26% | 7.47 | 1.09 |
| 12/06 | 391 | 395 | 383 | 384 | -1.29% | 371,900 | 177億3484万 | -3.76% | 7.3 | 1.07 |
| 12/05 | 388 | 390 | 382 | 389 | -0.26% | 272,000 | 179億6577万 | -2.99% | 7.39 | 1.08 |
