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 | 686 | 704 | 680 | 699 | +3.1% | 78,800 | 75億7850万 | -2.37% | 27.68 | 1.51 |
| 03/29 | 676 | 685 | 669 | 678 | +2.11% | 52,000 | 73億5082万 | -5.83% | 26.85 | 1.47 |
| 03/28 | 653 | 674 | 653 | 664 | -1.34% | 53,100 | 71億9903万 | -8.29% | 26.3 | 1.44 |
| 03/27 | 679 | 682 | 670 | 673 | +1.97% | 88,000 | 72億9661万 | -7.55% | 26.65 | 1.45 |
| 03/26 | 653 | 660 | 636 | 660 | -1.64% | 124,200 | 71億5566万 | -9.84% | 26.14 | 1.43 |
| 03/23 | 675 | 689 | 666 | 671 | -4.55% | 148,900 | 72億7492万 | -8.58% | 26.57 | 1.45 |
| 03/22 | 706 | 712 | 702 | 703 | +0.72% | 33,800 | 76億2186万 | -4.35% | 27.84 | 1.52 |
| 03/20 | 686 | 702 | 685 | 698 | +0.14% | 107,300 | 75億6766万 | -5.03% | 27.64 | 1.51 |
| 03/19 | 710 | 716 | 681 | 697 | -2.24% | 111,000 | 75億5681万 | -5.43% | 27.6 | 1.51 |
| 03/16 | 731 | 734 | 713 | 713 | -2.46% | 93,600 | 77億3028万 | -3.52% | 28.24 | 1.54 |
| 03/15 | 730 | 734 | 715 | 731 | +0.14% | 99,300 | 79億2544万 | -1.35% | 28.95 | 1.58 |
| 03/14 | 733 | 737 | 724 | 730 | -1.35% | 53,900 | 79億1460万 | -1.35% | 28.91 | 1.58 |
| 03/13 | 724 | 743 | 718 | 740 | +2.64% | 113,300 | 80億2302万 | 0% | 29.31 | 1.6 |
| 03/12 | 723 | 747 | 712 | 721 | +1.41% | 171,900 | 78億1702万 | -2.96% | 28.55 | 1.56 |
| 03/09 | 718 | 719 | 701 | 711 | +1.28% | 77,500 | 77億860万 | -4.95% | 28.16 | 1.54 |
| 03/08 | 705 | 715 | 698 | 702 | +0.14% | 70,500 | 76億1102万 | -7.02% | 27.8 | 1.52 |
| 03/07 | 705 | 716 | 695 | 701 | -1.27% | 97,000 | 76億18万 | -7.76% | 27.76 | 1.52 |
| 03/06 | 705 | 734 | 701 | 710 | +2.16% | 174,900 | 76億9776万 | -7.19% | 28.12 | 1.53 |
| 03/05 | 734 | 739 | 686 | 695 | -6.08% | 204,100 | 75億3513万 | -9.97% | 27.52 | 1.5 |
| 03/02 | 720 | 744 | 719 | 740 | -1.33% | 101,000 | 80億2302万 | -5.25% | 29.31 | 1.6 |
| 03/01 | 761 | 766 | 746 | 750 | -3.1% | 86,500 | 81億3144万 | -4.34% | 29.7 | 1.62 |
| 02/28 | 748 | 785 | 747 | 774 | +1.57% | 95,700 | 83億9164万 | -1.65% | 30.65 | 1.67 |
| 02/27 | 780 | 785 | 760 | 762 | -2.56% | 129,600 | 82億6154万 | -3.54% | 30.18 | 1.65 |
| 02/26 | 803 | 817 | 782 | 782 | -1.39% | 123,200 | 84億7838万 | -1.39% | 30.97 | 1.69 |
| 02/23 | 778 | 805 | 778 | 793 | +0.38% | 127,400 | 85億9764万 | 0% | 31.4 | 1.71 |
| 02/22 | 797 | 802 | 771 | 790 | +0.77% | 178,900 | 85億6511万 | -0.25% | 31.29 | 1.71 |
| 02/21 | 773 | 787 | 753 | 784 | +1.16% | 169,800 | 85億6万 | -1.38% | 31.05 | 1.69 |
| 02/20 | 755 | 777 | 742 | 775 | +2.51% | 162,600 | 84億248万 | -2.52% | 30.69 | 1.68 |
| 02/19 | 739 | 762 | 737 | 756 | +3.56% | 149,300 | 81億9649万 | -4.91% | 29.94 | 1.63 |
| 02/16 | 715 | 732 | 702 | 730 | +4.58% | 191,600 | 79億1460万 | -8.06% | 28.91 | 1.58 |
| 02/15 | 689 | 716 | 671 | 698 | +2.05% | 191,200 | 75億6766万 | -12.31% | 27.64 | 1.51 |
| 02/14 | 715 | 723 | 673 | 684 | -10% | 412,100 | 74億1587万 | -14.29% | 27.09 | 1.48 |
| 02/13 | 775 | 775 | 738 | 760 | +3.12% | 308,300 | 82億3985万 | -5.24% | 30.1 | 1.64 |
| 02/09 | 699 | 745 | 699 | 737 | -2.9% | 241,100 | 79億9049万 | -8.1% | 29.19 | 1.59 |
| 02/08 | 732 | 767 | 730 | 759 | +6.6% | 275,000 | 82億2901万 | -5.36% | 30.06 | 1.64 |
| 02/07 | 770 | 774 | 712 | 712 | -1.93% | 433,800 | 77億1944万 | -11% | 28.2 | 1.54 |
| 02/06 | 750 | 777 | 679 | 726 | -12.21% | 779,900 | 78億7123万 | -9.36% | 28.75 | 1.57 |
| 02/05 | 820 | 839 | 800 | 827 | -3.16% | 426,800 | 89億6626万 | +3.12% | 32.75 | 1.79 |
| 02/02 | 867 | 868 | 828 | 854 | -1.5% | 252,300 | 92億5899万 | +7.02% | 33.82 | 1.85 |
| 02/01 | 836 | 872 | 828 | 867 | +5.09% | 392,600 | 93億9994万 | +9.33% | 34.33 | 1.87 |
| 01/31 | 816 | 860 | 816 | 825 | 0% | 412,000 | 89億4458万 | +4.7% | 32.67 | 1.78 |
| 01/30 | 884 | 891 | 812 | 825 | -8.64% | 1,229,700 | 89億4458万 | +4.96% | 32.67 | 1.78 |
| 01/29 | 890 | 917 | 873 | 903 | +0.33% | 908,300 | 97億9025万 | +15.47% | 35.76 | 1.95 |
| 01/26 | 830 | 901 | 830 | 900 | +8.17% | 1,379,800 | 97億5772万 | +16.13% | 35.64 | 1.95 |
| 01/25 | 850 | 874 | 822 | 832 | +0.24% | 1,046,900 | 90億2047万 | +8.33% | 32.95 | 1.8 |
| 01/24 | 850 | 855 | 804 | 830 | -2.24% | 482,100 | 89億9879万 | +8.64% | 32.87 | 1.79 |
| 01/23 | 835 | 849 | 820 | 849 | +1.8% | 486,700 | 92億479万 | +11.71% | 33.62 | 1.83 |
| 01/22 | 786 | 835 | 775 | 834 | +7.75% | 622,400 | 90億4216万 | +10.61% | 33.03 | 1.8 |
| 01/19 | 786 | 806 | 760 | 774 | -0.26% | 588,300 | 83億9164万 | +3.2% | 30.65 | 1.67 |
| 01/18 | 883 | 885 | 774 | 776 | -9.03% | 1,555,700 | 84億1332万 | +3.74% | 30.73 | 1.68 |
| 01/17 | 787 | 867 | 782 | 853 | +9.64% | 2,154,700 | 92億4815万 | +14.34% | 33.78 | 1.84 |
| 01/16 | 785 | 787 | 758 | 778 | -0.26% | 226,500 | 84億3501万 | +4.85% | 30.81 | 1.68 |
| 01/15 | 750 | 780 | 748 | 780 | +4.14% | 251,800 | 84億5669万 | +5.41% | 30.89 | 1.69 |
| 01/12 | 757 | 763 | 745 | 749 | -0.93% | 88,000 | 81億2059万 | +1.63% | 29.66 | 1.62 |
| 01/11 | 773 | 774 | 753 | 756 | -1.82% | 116,700 | 81億9649万 | +2.86% | 29.94 | 1.63 |
| 01/10 | 789 | 790 | 767 | 770 | -0.65% | 164,300 | 83億4827万 | +4.76% | 30.49 | 1.66 |
| 01/09 | 764 | 785 | 751 | 775 | +1.57% | 298,600 | 84億248万 | +5.73% | 30.69 | 1.68 |
| 01/05 | 737 | 764 | 727 | 763 | +4.66% | 231,900 | 82億7238万 | +4.23% | 30.22 | 1.65 |
| 01/04 | 740 | 742 | 722 | 729 | +0.55% | 113,600 | 79億375万 | -0.41% | 28.87 | 1.58 |
| 2017 |
| 12/29 | 735 | 743 | 720 | 725 | -1.09% | 127,300 | 78億6039万 | -1.09% | 28.71 | 1.57 |
| 12/28 | 756 | 756 | 728 | 733 | -2.01% | 90,700 | 79億4712万 | -0.41% | 29.03 | 1.58 |
| 12/27 | 722 | 756 | 722 | 748 | +3.89% | 152,000 | 81億975万 | +1.49% | 29.62 | 1.62 |
| 12/26 | 720 | 734 | 720 | 720 | 0% | 149,300 | 78億618万 | -2.31% | 28.51 | 1.56 |
| 12/25 | 764 | 765 | 718 | 720 | -4.76% | 229,600 | 78億618万 | -2.17% | 28.51 | 1.56 |
| 12/22 | 753 | 771 | 746 | 756 | -1.56% | 171,600 | 81億9649万 | +2.86% | 29.94 | 1.63 |
| 12/21 | 726 | 780 | 726 | 768 | +5.35% | 448,400 | 83億2659万 | +4.77% | 30.41 | 1.66 |
| 12/20 | 737 | 741 | 725 | 729 | -0.27% | 127,800 | 79億375万 | +0.14% | 28.87 | 1.58 |
| 12/19 | 727 | 738 | 718 | 731 | +1.67% | 121,500 | 79億2544万 | +0.69% | 28.95 | 1.58 |
| 12/18 | 739 | 739 | 716 | 719 | -2.57% | 142,000 | 77億9534万 | -0.96% | 28.47 | 1.55 |
| 12/15 | 728 | 746 | 723 | 738 | +2.07% | 219,000 | 80億133万 | +1.23% | 29.23 | 1.6 |
| 12/14 | 708 | 727 | 708 | 723 | +2.12% | 92,900 | 78億3870万 | -1.09% | 28.63 | 1.56 |
| 12/13 | 729 | 731 | 706 | 708 | -2.88% | 142,100 | 76億7607万 | -3.28% | 28.04 | 1.53 |
| 12/12 | 726 | 750 | 718 | 729 | +0.14% | 157,000 | 79億375万 | -0.55% | 28.87 | 1.58 |
| 12/11 | 732 | 755 | 728 | 728 | -0.55% | 153,400 | 78億9291万 | -0.68% | 28.83 | 1.57 |
| 12/08 | 757 | 763 | 727 | 732 | -1.88% | 149,200 | 79億3628万 | -0.41% | 28.99 | 1.58 |
| 12/07 | 721 | 757 | 721 | 746 | +3.76% | 188,700 | 80億8807万 | +1.08% | 29.54 | 1.61 |
| 12/06 | 734 | 749 | 711 | 719 | +1.84% | 292,400 | 77億9534万 | -2.84% | 28.47 | 1.55 |
| 12/05 | 703 | 721 | 692 | 706 | -0.84% | 198,300 | 76億5439万 | -5.11% | 27.96 | 1.53 |
| 12/04 | 748 | 748 | 712 | 712 | -3.78% | 114,900 | 77億1944万 | -4.56% | 28.2 | 1.54 |
| 12/01 | 739 | 752 | 725 | 740 | +1.37% | 152,400 | 80億2302万 | -1.07% | 29.31 | 1.6 |
| 11/30 | 748 | 751 | 716 | 730 | -2.93% | 178,300 | 79億1460万 | -2.28% | 28.91 | 1.58 |
| 11/29 | 756 | 777 | 740 | 752 | -0.13% | 135,400 | 81億5312万 | +0.53% | 29.78 | 1.63 |
| 11/28 | 767 | 770 | 738 | 753 | -1.95% | 174,400 | 81億6396万 | +0.67% | 29.82 | 1.63 |
| 11/27 | 801 | 804 | 749 | 768 | -3.4% | 284,700 | 83億2659万 | +2.95% | 30.41 | 1.66 |
| 11/24 | 779 | 800 | 779 | 795 | +4.06% | 436,900 | 86億1932万 | +7% | 31.48 | 1.72 |
| 11/22 | 725 | 769 | 725 | 764 | +4.95% | 252,400 | 82億8322万 | +3.24% | 30.26 | 1.65 |
| 11/21 | 715 | 728 | 705 | 728 | +4% | 157,600 | 78億9291万 | -1.36% | 28.83 | 1.57 |
| 11/20 | 705 | 711 | 685 | 700 | -0.57% | 100,300 | 75億8934万 | -5.02% | 27.72 | 1.51 |
| 11/17 | 693 | 717 | 690 | 704 | +1.59% | 123,900 | 76億3271万 | -4.61% | 27.88 | 1.52 |
| 11/16 | 643 | 706 | 643 | 693 | +6.78% | 358,200 | 75億1345万 | -6.35% | 27.44 | 1.5 |
| 11/15 | 666 | 679 | 647 | 649 | -4.7% | 379,400 | 70億3640万 | -12.77% | 25.7 | 1.4 |
| 11/14 | 699 | 718 | 676 | 681 | -7.6% | 675,300 | 73億8334万 | -9.2% | 26.97 | 1.47 |
| 11/13 | 789 | 789 | 730 | 737 | -6.47% | 400,000 | 79億9049万 | -2.38% | 29.19 | 1.59 |
| 11/10 | 775 | 790 | 758 | 788 | +0.64% | 259,500 | 85億4343万 | +4.1% | 31.21 | 1.7 |
| 11/09 | 766 | 795 | 750 | 783 | +3.43% | 361,500 | 84億8922万 | +3.3% | 31.01 | 1.69 |
| 11/08 | 738 | 774 | 738 | 757 | +3.7% | 268,100 | 82億733万 | -0.39% | 29.98 | 1.64 |
| 11/07 | 721 | 791 | 716 | 730 | +0.69% | 630,900 | 79億1460万 | -4.07% | 28.91 | 1.58 |
| 11/06 | 795 | 804 | 724 | 725 | -8.23% | 348,600 | 78億6039万 | -5.1% | 28.71 | 1.57 |
| 11/02 | 797 | 798 | 774 | 790 | -0.75% | 200,900 | 85億6511万 | +3% | 31.29 | 1.71 |
| 11/01 | 803 | 819 | 793 | 796 | -1.85% | 262,600 | 86億3016万 | +3.65% | 31.52 | 1.72 |
