株価チャート
2017/10/31～2018/03/30
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 | 443 | 448 | 443 | 448 | +1.13% | 1,300 | 34億7997万 | +0.45% | 206.74 | 0.3 |
| 03/28 | 440 | 443 | 440 | 443 | -0.45% | 700 | 34億4113万 | -0.67% | 204.43 | 0.3 |
| 03/27 | 445 | 447 | 445 | 445 | 0% | 2,100 | 34億5667万 | -0.22% | 205.35 | 0.3 |
| 03/26 | 439 | 445 | 438 | 445 | +0.45% | 3,400 | 34億5667万 | -0.45% | 205.35 | 0.3 |
| 03/23 | 446 | 446 | 443 | 443 | -0.67% | 3,000 | 34億4113万 | -0.89% | 204.43 | 0.3 |
| 03/22 | 446 | 447 | 446 | 446 | 0% | 2,200 | 34億6443万 | -0.22% | 205.82 | 0.3 |
| 03/20 | 446 | 446 | 446 | 446 | 0% | 800 | 34億6443万 | -0.22% | 205.82 | 0.3 |
| 03/19 | 447 | 447 | 446 | 446 | 0% | 2,100 | 34億6443万 | -0.22% | 205.82 | 0.3 |
| 03/16 | 446 | 446 | 446 | 446 | 0% | 1,000 | 34億6443万 | 0% | 205.82 | 0.3 |
| 03/15 | 448 | 448 | 446 | 446 | -0.45% | 4,000 | 34億6443万 | 0% | 205.82 | 0.3 |
| 03/14 | 447 | 448 | 447 | 448 | +0.22% | 500 | 34億7997万 | +0.45% | 206.74 | 0.3 |
| 03/13 | 448 | 449 | 447 | 447 | +0.22% | 7,700 | 34億7220万 | +0.22% | 206.28 | 0.3 |
| 03/12 | 446 | 449 | 446 | 446 | -0.22% | 2,100 | 34億6443万 | 0% | 205.82 | 0.3 |
| 03/09 | 449 | 449 | 447 | 447 | -0.22% | 400 | 34億7220万 | +0.22% | 206.28 | 0.3 |
| 03/08 | 448 | 448 | 443 | 448 | +0.22% | 5,000 | 34億7997万 | +0.22% | 206.74 | 0.3 |
| 03/07 | 450 | 451 | 447 | 447 | -0.67% | 3,800 | 34億7220万 | 0% | 206.28 | 0.3 |
| 03/06 | 448 | 450 | 447 | 450 | +0.9% | 900 | 34億9551万 | +0.45% | 207.66 | 0.31 |
| 03/05 | 452 | 452 | 442 | 446 | -1.33% | 5,700 | 34億6443万 | -0.45% | 205.82 | 0.3 |
| 03/02 | 445 | 461 | 445 | 452 | +0.89% | 4,600 | 35億1104万 | +0.67% | 208.58 | 0.31 |
| 03/01 | 449 | 449 | 448 | 448 | -0.22% | 200 | 34億7997万 | -0.44% | 206.74 | 0.3 |
| 02/28 | 447 | 449 | 447 | 449 | +0.45% | 400 | 34億8774万 | -0.22% | 207.2 | 0.31 |
| 02/27 | 448 | 448 | 447 | 447 | +0.45% | 500 | 34億7220万 | -0.89% | 206.28 | 0.3 |
| 02/26 | 447 | 447 | 445 | 445 | +0.23% | 600 | 34億5667万 | -1.55% | 205.35 | 0.3 |
| 02/23 | 445 | 448 | 441 | 444 | +0.45% | 7,200 | 34億4890万 | -1.99% | 204.89 | 0.3 |
| 02/22 | 445 | 446 | 441 | 442 | -0.67% | 5,900 | 34億3336万 | -2.43% | 203.97 | 0.3 |
| 02/21 | 448 | 448 | 445 | 445 | -0.45% | 1,800 | 34億5667万 | -1.98% | 205.35 | 0.3 |
| 02/20 | 446 | 449 | 445 | 447 | -0.67% | 3,700 | 34億7220万 | -1.76% | 206.28 | 0.3 |
| 02/19 | 446 | 450 | 446 | 450 | +0.22% | 7,700 | 34億9551万 | -1.1% | 207.66 | 0.31 |
| 02/16 | 443 | 449 | 443 | 449 | +1.35% | 6,200 | 34億8774万 | -1.54% | 207.2 | 0.31 |
| 02/15 | 443 | 446 | 443 | 443 | +0.23% | 2,900 | 34億4113万 | -2.85% | 204.43 | 0.3 |
| 02/14 | 440 | 449 | 440 | 442 | -0.45% | 2,700 | 34億3336万 | -3.28% | 203.97 | 0.3 |
| 02/13 | 445 | 446 | 444 | 444 | +0.91% | 6,600 | 34億4890万 | -2.84% | 204.89 | 0.3 |
| 02/09 | 442 | 442 | 437 | 440 | -0.9% | 3,400 | 34億1783万 | -3.72% | 203.05 | 0.3 |
| 02/08 | 440 | 444 | 440 | 444 | +1.14% | 1,800 | 34億4890万 | -2.84% | 204.89 | 0.3 |
| 02/07 | 443 | 445 | 439 | 439 | +0.46% | 8,700 | 34億1006万 | -3.94% | 202.59 | 0.3 |
| 02/06 | 446 | 446 | 435 | 437 | -3.32% | 32,600 | 33億9452万 | -4.38% | 201.66 | 0.3 |
| 02/05 | 455 | 455 | 449 | 452 | -1.31% | 8,500 | 35億1104万 | -1.09% | 208.58 | 0.31 |
| 02/02 | 463 | 463 | 457 | 458 | -0.87% | 10,800 | 35億5765万 | +0.22% | 211.35 | 0.31 |
| 02/01 | 460 | 464 | 458 | 462 | +0.87% | 5,500 | 35億8872万 | +1.32% | 213.2 | 0.31 |
| 01/31 | 459 | 461 | 458 | 458 | 0% | 2,200 | 35億5765万 | +0.66% | 211.35 | 0.31 |
| 01/30 | 468 | 468 | 455 | 458 | -2.14% | 15,800 | 35億5765万 | +0.88% | 211.35 | 0.31 |
| 01/29 | 468 | 468 | 467 | 468 | +0.21% | 4,500 | 36億3533万 | +3.08% | 215.97 | 0.32 |
| 01/26 | 465 | 467 | 465 | 467 | +0.43% | 4,900 | 36億2756万 | +3.32% | 215.51 | 0.32 |
| 01/25 | 467 | 467 | 464 | 465 | -0.43% | 11,700 | 36億1202万 | +3.1% | 214.58 | 0.32 |
| 01/24 | 467 | 468 | 465 | 467 | 0% | 7,800 | 36億2756万 | +3.78% | 215.51 | 0.32 |
| 01/23 | 464 | 467 | 464 | 467 | +0.43% | 6,800 | 36億2756万 | +4.01% | 215.51 | 0.32 |
| 01/22 | 462 | 465 | 462 | 465 | +0.22% | 7,800 | 36億1202万 | +3.79% | 214.58 | 0.32 |
| 01/19 | 461 | 465 | 461 | 464 | +0.87% | 23,000 | 36億425万 | +3.57% | 214.12 | 0.32 |
| 01/18 | 463 | 467 | 460 | 460 | 0% | 46,300 | 35億7318万 | +2.91% | 212.28 | 0.31 |
| 01/17 | 461 | 464 | 460 | 460 | -0.65% | 4,200 | 35億7318万 | +3.14% | 212.28 | 0.31 |
| 01/16 | 461 | 463 | 460 | 463 | +0.43% | 3,700 | 35億9649万 | +4.04% | 213.66 | 0.31 |
| 01/15 | 456 | 461 | 456 | 461 | +0.66% | 19,400 | 35億8095万 | +3.83% | 212.74 | 0.31 |
| 01/12 | 456 | 458 | 455 | 458 | -0.22% | 8,100 | 35億5765万 | +3.39% | 211.35 | 0.31 |
| 01/11 | 457 | 459 | 456 | 459 | 0% | 4,600 | 35億6542万 | +3.61% | 211.82 | 0.31 |
| 01/10 | 447 | 459 | 446 | 459 | +2.68% | 29,800 | 35億6542万 | +3.85% | 211.82 | 0.31 |
| 01/09 | 445 | 450 | 445 | 447 | +0.68% | 4,300 | 34億7220万 | +1.13% | 206.28 | 0.3 |
| 01/05 | 443 | 444 | 443 | 444 | +0.23% | 4,000 | 34億4890万 | +0.68% | 204.89 | 0.3 |
| 01/04 | 440 | 443 | 440 | 443 | +0.45% | 10,700 | 34億4113万 | +0.23% | 204.43 | 0.3 |
| 2017 |
| 12/29 | 440 | 441 | 440 | 441 | +0.68% | 2,800 | 34億2559万 | -0.23% | 203.51 | 0.3 |
| 12/28 | 441 | 442 | 438 | 438 | -0.45% | 6,600 | 34億229万 | -0.9% | 202.13 | 0.3 |
| 12/27 | 441 | 441 | 438 | 440 | -0.23% | 3,000 | 34億1783万 | -0.45% | 203.05 | 0.3 |
| 12/26 | 440 | 441 | 439 | 441 | 0% | 27,200 | 34億2559万 | -0.23% | 203.51 | 0.3 |
| 12/25 | 440 | 441 | 438 | 441 | +0.46% | 4,000 | 34億2559万 | -0.45% | 203.51 | 0.3 |
| 12/22 | 440 | 441 | 439 | 439 | -0.45% | 6,100 | 34億1006万 | -0.9% | 202.59 | 0.3 |
| 12/21 | 441 | 442 | 440 | 441 | 0% | 4,200 | 34億2559万 | -0.45% | 203.51 | 0.3 |
| 12/20 | 439 | 441 | 439 | 441 | +0.23% | 3,800 | 34億2559万 | -0.45% | 203.51 | 0.3 |
| 12/19 | 442 | 442 | 440 | 440 | -0.23% | 2,700 | 34億1783万 | -0.68% | 203.05 | 0.3 |
| 12/18 | 443 | 443 | 439 | 441 | +0.23% | 6,300 | 34億2559万 | -0.45% | 203.51 | 0.3 |
| 12/15 | 439 | 443 | 439 | 440 | -0.45% | 2,600 | 34億1783万 | -0.9% | 203.05 | 0.3 |
| 12/14 | 440 | 442 | 439 | 442 | -0.23% | 8,500 | 34億3336万 | -0.45% | 203.97 | 0.3 |
| 12/13 | 443 | 444 | 440 | 443 | +0.23% | 6,100 | 34億4113万 | -0.23% | 204.43 | 0.3 |
| 12/12 | 439 | 442 | 439 | 442 | 0% | 17,300 | 34億3336万 | -0.45% | 203.97 | 0.3 |
| 12/11 | 440 | 442 | 440 | 442 | +0.68% | 6,400 | 34億3336万 | -0.67% | 203.97 | 0.3 |
| 12/08 | 441 | 442 | 438 | 439 | -0.23% | 16,700 | 34億1006万 | -1.35% | 202.59 | 0.3 |
| 12/07 | 442 | 443 | 440 | 440 | -0.45% | 13,700 | 34億1783万 | -1.12% | 203.05 | 0.3 |
| 12/06 | 442 | 442 | 442 | 442 | -0.45% | 800 | 34億3336万 | -0.9% | 203.97 | 0.3 |
| 12/05 | 444 | 445 | 442 | 444 | -0.22% | 3,600 | 34億4890万 | -0.67% | 204.9 | 0.3 |
| 12/04 | 444 | 445 | 443 | 445 | +0.45% | 3,700 | 34億5667万 | -0.67% | 205.36 | 0.3 |
| 12/01 | 442 | 445 | 442 | 443 | +0.23% | 13,300 | 34億4113万 | -1.34% | 204.43 | 0.3 |
| 11/30 | 443 | 443 | 441 | 442 | -0.23% | 24,800 | 34億3336万 | -1.78% | 203.97 | 0.3 |
| 11/29 | 447 | 447 | 441 | 443 | -0.45% | 10,500 | 34億4113万 | -1.77% | 204.43 | 0.3 |
| 11/28 | 447 | 449 | 445 | 445 | -0.45% | 2,800 | 34億5667万 | -1.77% | 205.36 | 0.3 |
| 11/27 | 447 | 447 | 444 | 447 | 0% | 1,800 | 34億7220万 | -1.54% | 206.28 | 0.3 |
| 11/24 | 447 | 447 | 443 | 447 | 0% | 4,300 | 34億7220万 | -1.76% | 206.28 | 0.3 |
| 11/22 | 446 | 447 | 443 | 447 | +0.45% | 1,200 | 34億7220万 | -1.97% | 206.28 | 0.3 |
| 11/21 | 442 | 445 | 442 | 445 | +0.68% | 4,100 | 34億5667万 | -2.63% | 205.36 | 0.3 |
| 11/20 | 442 | 444 | 440 | 442 | 0% | 8,500 | 34億3336万 | -3.49% | 203.97 | 0.3 |
| 11/17 | 444 | 446 | 442 | 442 | -0.23% | 5,100 | 34億3336万 | -3.91% | 203.97 | 0.3 |
| 11/16 | 443 | 445 | 442 | 443 | 0% | 3,600 | 34億4113万 | -3.9% | 204.43 | 0.3 |
| 11/15 | 445 | 448 | 443 | 443 | -0.67% | 9,200 | 34億4113万 | -4.11% | 204.43 | 0.3 |
| 11/14 | 447 | 449 | 446 | 446 | 0% | 2,500 | 34億6443万 | -3.67% | 205.82 | 0.3 |
| 11/13 | 452 | 452 | 445 | 446 | -1.33% | 16,800 | 34億6443万 | -3.88% | 205.82 | 0.3 |
| 11/10 | 451 | 452 | 446 | 452 | +0.22% | 12,400 | 35億1104万 | -2.8% | 208.59 | 0.31 |
| 11/09 | 446 | 452 | 446 | 451 | +0.89% | 5,600 | 35億327万 | -3.22% | 208.13 | 0.31 |
| 11/08 | 447 | 450 | 447 | 447 | 0% | 2,300 | 34億7220万 | -4.08% | 206.28 | 0.3 |
| 11/07 | 447 | 451 | 445 | 447 | -0.22% | 10,900 | 34億7220万 | -4.28% | 206.28 | 0.3 |
| 11/06 | 450 | 451 | 446 | 448 | -0.44% | 26,800 | 34億7997万 | -4.27% | 206.74 | 0.3 |
| 11/02 | 445 | 450 | 443 | 450 | +0.67% | 14,100 | 34億9551万 | -4.05% | 207.67 | 0.31 |
| 11/01 | 455 | 455 | 444 | 447 | -1.76% | 34,100 | 34億7220万 | -4.89% | 206.28 | 0.3 |
| 10/31 | 457 | 458 | 453 | 455 | -0.87% | 25,900 | 35億3434万 | -3.4% | 209.97 | 0.31 |
