株価チャート
2017/10/23～2018/03/30
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 | 551 | 560 | 551 | 560 | -1.23% | 2,000 | 72億2950万 | +8.74% | 7.91 | 0.72 |
| 03/29 | 555 | 567 | 555 | 567 | +5.98% | 14,000 | 73億1987万 | +10.96% | 8.01 | 0.73 |
| 03/28 | 535 | 535 | 535 | 535 | +1.9% | 1,000 | 69億675万 | +5.52% | 7.56 | 0.69 |
| 03/27 | 515 | 525 | 515 | 525 | +2.54% | 2,000 | 67億7765万 | +4.17% | 7.41 | 0.67 |
| 03/26 | 530 | 530 | 502 | 512 | -4.3% | 7,000 | 66億983万 | +1.99% | 7.23 | 0.66 |
| 03/23 | 560 | 560 | 535 | 535 | -4.46% | 7,000 | 69億675万 | +7.21% | 7.56 | 0.69 |
| 03/22 | 560 | 560 | 560 | 560 | +0.9% | 5,000 | 72億2950万 | +13.13% | 7.91 | 0.72 |
| 03/20 | 540 | 555 | 540 | 555 | +0.91% | 15,000 | 71億6495万 | +12.8% | 7.84 | 0.71 |
| 03/19 | 548 | 550 | 548 | 550 | +0.92% | 4,000 | 71億40万 | +12.94% | 7.77 | 0.71 |
| 03/16 | 545 | 545 | 545 | 545 | +2.83% | 2,000 | 70億3585万 | +12.84% | 7.7 | 0.7 |
| 03/15 | 530 | 530 | 530 | 530 | -1.49% | 1,000 | 68億4220万 | +10.65% | 7.49 | 0.68 |
| 03/14 | 526 | 538 | 526 | 538 | +2.48% | 8,000 | 69億4548万 | +13.26% | 7.6 | 0.69 |
| 03/13 | 532 | 532 | 525 | 525 | -0.94% | 7,000 | 67億7765万 | +11.23% | 7.41 | 0.67 |
| 03/12 | 525 | 531 | 525 | 530 | +0.95% | 23,000 | 68億4220万 | +12.53% | 7.49 | 0.68 |
| 03/09 | 530 | 540 | 525 | 525 | 0% | 27,000 | 67億7765万 | +11.94% | 7.41 | 0.67 |
| 03/08 | 520 | 525 | 520 | 525 | +3.55% | 14,000 | 67億7765万 | +11.94% | 7.41 | 0.67 |
| 03/07 | 482 | 515 | 482 | 507 | +3.47% | 29,000 | 65億4528万 | +8.33% | 7.16 | 0.65 |
| 03/06 | 470 | 490 | 470 | 490 | +4.93% | 8,000 | 63億2581万 | +4.7% | 6.92 | 0.63 |
| 03/05 | 480 | 480 | 460 | 467 | -0.64% | 13,000 | 60億2888万 | -0.21% | 6.6 | 0.6 |
| 03/02 | 473 | 473 | 461 | 470 | -2.08% | 11,000 | 60億6761万 | 0% | 6.64 | 0.6 |
| 03/01 | 450 | 524 | 450 | 480 | +5.73% | 78,000 | 61億9671万 | +1.91% | 6.78 | 0.62 |
| 02/28 | 454 | 454 | 454 | 454 | -1.73% | 3,000 | 58億6106万 | -3.81% | 6.41 | 0.58 |
| 02/27 | 465 | 470 | 462 | 462 | -0.65% | 5,000 | 59億6434万 | -2.53% | 6.53 | 0.59 |
| 02/26 | 462 | 465 | 455 | 465 | +1.09% | 8,000 | 60億307万 | -2.11% | 6.57 | 0.6 |
| 02/22 | 460 | 460 | 457 | 460 | -1.71% | 6,000 | 59億3852万 | -3.36% | 6.5 | 0.59 |
| 02/21 | 468 | 468 | 468 | 468 | +1.74% | 2,000 | 60億4179万 | -2.3% | 6.61 | 0.6 |
| 02/20 | 460 | 467 | 457 | 460 | -1.92% | 6,000 | 59億3852万 | -3.97% | 6.5 | 0.59 |
| 02/19 | 467 | 469 | 467 | 469 | 0% | 5,000 | 60億5470万 | -2.29% | 6.62 | 0.6 |
| 02/16 | 445 | 469 | 445 | 469 | +5.63% | 2,000 | 60億5470万 | -2.29% | 6.62 | 0.6 |
| 02/15 | 443 | 444 | 443 | 444 | +1.37% | 2,000 | 57億3196万 | -7.5% | 6.27 | 0.57 |
| 02/14 | 470 | 470 | 430 | 438 | -6.81% | 38,000 | 56億5450万 | -8.75% | 6.19 | 0.56 |
| 02/13 | 469 | 488 | 465 | 470 | +9.3% | 26,000 | 60億6761万 | -2.29% | 6.64 | 0.6 |
| 02/09 | 420 | 430 | 420 | 430 | -4.02% | 16,000 | 55億5122万 | -10.42% | 6.07 | 0.55 |
| 02/08 | 444 | 450 | 444 | 448 | +0.9% | 6,000 | 57億8360万 | -6.67% | 6.33 | 0.58 |
| 02/07 | 440 | 450 | 440 | 444 | +4.47% | 17,000 | 57億3196万 | -7.11% | 6.27 | 0.57 |
| 02/06 | 450 | 450 | 417 | 425 | -10.53% | 27,000 | 54億8667万 | -10.9% | 6 | 0.55 |
| 02/05 | 493 | 493 | 475 | 475 | -3.85% | 7,000 | 61億3216万 | -0.42% | 6.71 | 0.61 |
| 02/02 | 495 | 510 | 494 | 494 | -0.2% | 4,000 | 63億7745万 | +4% | 6.98 | 0.63 |
| 02/01 | 495 | 495 | 495 | 495 | -1.98% | 3,000 | 63億9036万 | +4.87% | 6.99 | 0.64 |
| 01/30 | 505 | 505 | 505 | 505 | -0.2% | 1,000 | 65億1946万 | +7.68% | 7.13 | 0.65 |
| 01/29 | 510 | 510 | 506 | 506 | +0.2% | 6,000 | 65億3237万 | +8.58% | 7.15 | 0.65 |
| 01/26 | 502 | 510 | 502 | 505 | +1.41% | 6,000 | 65億1946万 | +9.31% | 7.13 | 0.65 |
| 01/25 | 509 | 510 | 498 | 498 | -2.35% | 4,000 | 64億2909万 | +8.73% | 7.03 | 0.64 |
| 01/24 | 512 | 512 | 510 | 510 | 0% | 5,000 | 65億8401万 | +12.58% | 7.2 | 0.65 |
| 01/23 | 518 | 519 | 510 | 510 | +1.19% | 12,000 | 65億8401万 | +13.59% | 7.2 | 0.65 |
| 01/22 | 513 | 520 | 503 | 504 | +1.82% | 23,000 | 65億655万 | +13.26% | 7.12 | 0.65 |
| 01/19 | 490 | 498 | 486 | 495 | +2.06% | 7,000 | 63億9036万 | +12.24% | 6.99 | 0.64 |
| 01/18 | 495 | 495 | 485 | 485 | -3.96% | 36,000 | 62億6126万 | +10.98% | 6.85 | 0.62 |
| 01/17 | 512 | 525 | 505 | 505 | -1.56% | 24,000 | 65億1946万 | +16.63% | 7.13 | 0.65 |
| 01/16 | 488 | 514 | 488 | 513 | +5.34% | 21,000 | 66億2274万 | +19.58% | 7.25 | 0.66 |
| 01/15 | 490 | 500 | 485 | 487 | +0.62% | 24,000 | 62億8708万 | +14.86% | 6.88 | 0.63 |
| 01/12 | 475 | 488 | 475 | 484 | +2.98% | 37,000 | 62億4835万 | +14.96% | 6.84 | 0.62 |
| 01/11 | 461 | 470 | 460 | 470 | +3.75% | 18,000 | 60億6761万 | +12.44% | 6.64 | 0.6 |
| 01/10 | 453 | 455 | 450 | 453 | -0.66% | 11,000 | 58億4815万 | +9.16% | 6.4 | 0.58 |
| 01/09 | 453 | 466 | 453 | 456 | +1.33% | 14,000 | 58億8688万 | +10.68% | 6.44 | 0.59 |
| 01/05 | 448 | 450 | 448 | 450 | +1.58% | 16,000 | 58億942万 | +9.76% | 6.36 | 0.58 |
| 01/04 | 431 | 444 | 431 | 443 | +3.02% | 12,000 | 57億1905万 | +8.58% | 6.26 | 0.57 |
| 2017 |
| 12/29 | 421 | 430 | 421 | 430 | +3.12% | 7,000 | 55億5122万 | +5.65% | 6.07 | 0.55 |
| 12/28 | 419 | 421 | 417 | 417 | +0.24% | 7,000 | 53億8339万 | +2.71% | 5.89 | 0.54 |
| 12/27 | 417 | 420 | 414 | 416 | -0.24% | 20,000 | 53億7048万 | +2.72% | 5.88 | 0.53 |
| 12/25 | 414 | 420 | 414 | 417 | -0.71% | 13,000 | 53億8339万 | +2.96% | 5.89 | 0.54 |
| 12/22 | 426 | 426 | 420 | 420 | -1.87% | 10,000 | 54億2212万 | +3.96% | 5.93 | 0.54 |
| 12/21 | 426 | 428 | 422 | 428 | +1.9% | 12,000 | 55億2540万 | +6.2% | 6.04 | 0.55 |
| 12/20 | 424 | 428 | 417 | 420 | +0.96% | 25,000 | 54億2212万 | +4.48% | 5.93 | 0.54 |
| 12/19 | 421 | 425 | 413 | 416 | +0.73% | 18,000 | 53億7048万 | +3.48% | 5.88 | 0.53 |
| 12/18 | 404 | 416 | 404 | 413 | +3.25% | 33,000 | 53億3175万 | +2.74% | 5.83 | 0.53 |
| 12/15 | 397 | 400 | 397 | 400 | +1.27% | 5,000 | 51億6393万 | -0.25% | 5.65 | 0.51 |
| 12/14 | 402 | 402 | 395 | 395 | -1% | 14,000 | 50億9938万 | -1.5% | 5.58 | 0.51 |
| 12/13 | 403 | 407 | 399 | 399 | -0.99% | 17,000 | 51億5102万 | -0.5% | 5.64 | 0.51 |
| 12/12 | 407 | 408 | 400 | 403 | +1% | 22,000 | 52億266万 | +0.5% | 5.69 | 0.52 |
| 12/11 | 401 | 401 | 399 | 399 | -0.25% | 9,000 | 51億5102万 | -0.5% | 5.64 | 0.51 |
| 12/08 | 398 | 400 | 398 | 400 | +1.27% | 4,000 | 51億6393万 | 0% | 5.65 | 0.51 |
| 12/07 | 393 | 395 | 393 | 395 | 0% | 2,000 | 50億9938万 | -1% | 5.58 | 0.51 |
| 12/06 | 403 | 404 | 395 | 395 | -0.25% | 5,000 | 50億9938万 | -1% | 5.58 | 0.51 |
| 12/05 | 404 | 404 | 396 | 396 | -2.22% | 5,000 | 51億1229万 | -1% | 5.59 | 0.51 |
| 12/04 | 410 | 410 | 398 | 405 | -0.25% | 26,000 | 52億2848万 | +1.25% | 5.72 | 0.52 |
| 12/01 | 393 | 410 | 393 | 406 | +2.53% | 58,000 | 52億4139万 | +1.75% | 5.73 | 0.52 |
| 11/30 | 392 | 397 | 389 | 396 | +0.76% | 20,000 | 51億1229万 | -0.5% | 5.59 | 0.51 |
| 11/29 | 396 | 397 | 391 | 393 | -1.01% | 34,000 | 50億7356万 | -1.26% | 5.55 | 0.5 |
| 11/28 | 395 | 403 | 390 | 397 | -1.49% | 179,000 | 51億2520万 | -0.5% | 5.61 | 0.51 |
| 11/27 | 404 | 404 | 403 | 403 | -0.25% | 2,000 | 52億266万 | +1.26% | 5.69 | 0.52 |
| 11/24 | 405 | 413 | 400 | 404 | -0.25% | 26,000 | 52億1557万 | +1.76% | 5.71 | 0.52 |
| 11/22 | 413 | 413 | 400 | 405 | 0% | 8,000 | 52億2848万 | +2.53% | 5.72 | 0.52 |
| 11/21 | 408 | 408 | 400 | 405 | -0.49% | 8,000 | 52億2848万 | +3.05% | 5.72 | 0.52 |
| 11/20 | 405 | 407 | 405 | 407 | +2.52% | 4,000 | 52億5429万 | +4.09% | 5.75 | 0.52 |
| 11/17 | 395 | 397 | 395 | 397 | -0.75% | 5,000 | 51億2520万 | +2.06% | 5.61 | 0.51 |
| 11/15 | 413 | 413 | 400 | 400 | -1.72% | 4,000 | 51億6393万 | +3.36% | 5.65 | 0.51 |
| 11/14 | 417 | 417 | 407 | 407 | -2.16% | 3,000 | 52億5429万 | +5.44% | 5.75 | 0.52 |
| 11/13 | 418 | 418 | 405 | 416 | +1.46% | 7,000 | 53億7048万 | +8.62% | 5.88 | 0.53 |
| 11/10 | 401 | 430 | 401 | 410 | +3.8% | 52,000 | 52億9302万 | +7.89% | 5.79 | 0.53 |
| 11/07 | 398 | 398 | 395 | 395 | -1.25% | 3,000 | 50億9938万 | +4.5% | 5.58 | 0.51 |
| 11/06 | 401 | 401 | 400 | 400 | -0.25% | 3,000 | 51億6393万 | +6.38% | 5.65 | 0.51 |
| 11/02 | 401 | 401 | 401 | 401 | +0.25% | 1,000 | 51億7684万 | +7.51% | 5.66 | 0.51 |
| 11/01 | 403 | 404 | 400 | 400 | 0% | 6,000 | 51億6393万 | +8.11% | 5.65 | 0.51 |
| 10/31 | 389 | 403 | 381 | 400 | +9.59% | 57,000 | 51億6393万 | +8.99% | 5.65 | 0.51 |
| 10/30 | 386 | 387 | 365 | 365 | -5.19% | 31,000 | 47億1208万 | +0.55% | 5.16 | 0.47 |
| 10/27 | 396 | 396 | 376 | 385 | -2.78% | 11,000 | 49億7028万 | +6.65% | 5.44 | 0.49 |
| 10/25 | 399 | 399 | 396 | 396 | -0.75% | 2,000 | 51億1229万 | +10.31% | 5.59 | 0.51 |
| 10/24 | 390 | 399 | 390 | 399 | +0.5% | 7,000 | 51億5102万 | +11.45% | 5.64 | 0.51 |
| 10/23 | 380 | 397 | 380 | 397 | +4.47% | 13,000 | 51億2520万 | +11.83% | 5.61 | 0.51 |
