株価チャート
2017/10/26～2018/03/30
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 | 493 | 493 | 483 | 483 | -2.03% | 1,200 | 85億3461万 | -1.63% | 34.86 | 0.65 |
| 03/29 | 493 | 493 | 493 | 493 | +0.61% | 100 | 87億1131万 | +0.41% | 35.59 | 0.66 |
| 03/28 | 482 | 490 | 482 | 490 | -0.61% | 2,100 | 86億5830万 | 0% | 35.37 | 0.66 |
| 03/27 | 493 | 493 | 493 | 493 | +0.41% | 200 | 87億1131万 | +0.61% | 35.59 | 0.66 |
| 03/26 | 493 | 493 | 491 | 491 | -0.41% | 4,100 | 86億7597万 | +0.41% | 35.44 | 0.66 |
| 03/23 | 491 | 493 | 487 | 493 | +0.41% | 2,100 | 87億1131万 | +1.02% | 35.59 | 0.66 |
| 03/22 | 490 | 492 | 486 | 491 | +0.82% | 2,700 | 86億7597万 | +0.82% | 35.44 | 0.66 |
| 03/20 | 496 | 496 | 487 | 487 | -0.61% | 3,800 | 86億529万 | 0% | 35.15 | 0.65 |
| 03/19 | 495 | 495 | 490 | 490 | -0.81% | 2,600 | 86億5830万 | +0.62% | 35.37 | 0.66 |
| 03/16 | 495 | 495 | 493 | 494 | -0.2% | 500 | 87億2898万 | +1.65% | 35.66 | 0.66 |
| 03/14 | 492 | 495 | 492 | 495 | +1.43% | 400 | 87億4665万 | +1.64% | 35.73 | 0.66 |
| 03/13 | 488 | 488 | 488 | 488 | 0% | 100 | 86億2296万 | +0.21% | 35.22 | 0.65 |
| 03/12 | 488 | 488 | 488 | 488 | +0.21% | 100 | 86億2296万 | +0.21% | 35.22 | 0.65 |
| 03/09 | 495 | 495 | 487 | 487 | -1.42% | 500 | 86億529万 | -0.2% | 35.15 | 0.65 |
| 03/06 | 494 | 494 | 489 | 494 | +1.44% | 600 | 87億2898万 | +1.23% | 35.66 | 0.66 |
| 03/05 | 489 | 491 | 486 | 487 | -0.41% | 2,500 | 86億529万 | -0.41% | 35.15 | 0.65 |
| 03/02 | 489 | 489 | 489 | 489 | 0% | 1,600 | 86億4063万 | -0.2% | 35.3 | 0.65 |
| 03/01 | 490 | 497 | 489 | 489 | -0.61% | 1,500 | 86億4063万 | -0.41% | 35.3 | 0.65 |
| 02/28 | 492 | 492 | 492 | 492 | +0.2% | 100 | 86億9364万 | 0% | 35.51 | 0.66 |
| 02/27 | 493 | 493 | 491 | 491 | -0.2% | 300 | 86億7597万 | -0.2% | 35.44 | 0.66 |
| 02/26 | 500 | 500 | 492 | 492 | -1.2% | 5,000 | 86億9364万 | 0% | 35.51 | 0.66 |
| 02/23 | 496 | 498 | 496 | 498 | +1.01% | 1,300 | 87億9966万 | +1.22% | 35.95 | 0.67 |
| 02/22 | 492 | 493 | 492 | 493 | +0.2% | 700 | 87億1131万 | +0.2% | 35.59 | 0.66 |
| 02/21 | 487 | 494 | 487 | 492 | +1.03% | 2,600 | 86億9364万 | -0.2% | 35.51 | 0.66 |
| 02/20 | 495 | 495 | 486 | 487 | 0% | 3,300 | 86億529万 | -1.22% | 35.15 | 0.65 |
| 02/19 | 489 | 489 | 479 | 487 | +0.83% | 8,300 | 86億529万 | -1.42% | 35.15 | 0.65 |
| 02/16 | 499 | 503 | 483 | 483 | +1.68% | 19,700 | 85億3461万 | -2.23% | 34.86 | 0.65 |
| 02/15 | 475 | 475 | 475 | 475 | +0.64% | 100 | 83億9325万 | -3.85% | 34.29 | 0.64 |
| 02/14 | 474 | 474 | 472 | 472 | -0.42% | 1,000 | 83億4024万 | -4.65% | 34.07 | 0.63 |
| 02/13 | 473 | 477 | 473 | 474 | +0.64% | 1,000 | 83億7558万 | -4.24% | 34.21 | 0.63 |
| 02/09 | 471 | 475 | 471 | 471 | -3.48% | 3,100 | 83億2257万 | -5.04% | 34 | 0.63 |
| 02/08 | 489 | 489 | 488 | 488 | +1.46% | 400 | 86億2296万 | -1.61% | 35.22 | 0.65 |
| 02/07 | 473 | 483 | 473 | 481 | +2.34% | 2,000 | 84億9927万 | -3.02% | 34.72 | 0.64 |
| 02/06 | 470 | 483 | 453 | 470 | -6% | 11,800 | 83億490万 | -5.24% | 33.93 | 0.63 |
| 02/05 | 500 | 500 | 500 | 500 | 0% | 2,900 | 88億3500万 | +0.81% | 36.09 | 0.67 |
| 02/02 | 500 | 500 | 500 | 500 | -0.2% | 300 | 88億3500万 | +1.01% | 36.09 | 0.67 |
| 02/01 | 502 | 502 | 501 | 501 | +0.2% | 1,000 | 88億5267万 | +1.21% | 36.16 | 0.67 |
| 01/31 | 500 | 500 | 498 | 500 | -0.99% | 900 | 88億3500万 | +1.01% | 36.09 | 0.67 |
| 01/30 | 506 | 506 | 505 | 505 | -0.2% | 600 | 89億2335万 | +2.23% | 36.45 | 0.68 |
| 01/29 | 515 | 515 | 506 | 506 | -0.78% | 1,600 | 89億4102万 | +2.43% | 36.52 | 0.68 |
| 01/25 | 510 | 510 | 510 | 510 | -0.58% | 4,200 | 90億1170万 | +3.24% | 36.81 | 0.68 |
| 01/24 | 508 | 513 | 508 | 513 | +1.18% | 2,700 | 90億6471万 | +4.06% | 37.03 | 0.69 |
| 01/23 | 501 | 508 | 500 | 507 | +1.4% | 5,700 | 89億5869万 | +3.05% | 36.6 | 0.68 |
| 01/22 | 504 | 504 | 500 | 500 | +0.4% | 3,500 | 88億3500万 | +1.83% | 36.09 | 0.67 |
| 01/19 | 493 | 502 | 493 | 498 | +0.81% | 2,700 | 87億9966万 | +1.43% | 35.95 | 0.67 |
| 01/18 | 500 | 500 | 494 | 494 | -1.2% | 3,100 | 87億2898万 | +0.82% | 35.66 | 0.66 |
| 01/17 | 504 | 504 | 496 | 500 | -0.79% | 5,200 | 88億3500万 | +2.04% | 36.09 | 0.67 |
| 01/16 | 505 | 508 | 499 | 504 | 0% | 4,400 | 89億568万 | +2.86% | 36.38 | 0.67 |
| 01/15 | 502 | 504 | 500 | 504 | +0.8% | 2,600 | 89億568万 | +3.07% | 36.38 | 0.67 |
| 01/12 | 499 | 502 | 497 | 500 | +0.81% | 3,100 | 88億3500万 | +2.46% | 36.09 | 0.67 |
| 01/11 | 496 | 498 | 494 | 496 | +0.81% | 1,600 | 87億6432万 | +1.64% | 35.8 | 0.66 |
| 01/10 | 488 | 492 | 483 | 492 | +0.82% | 2,200 | 86億9364万 | +0.82% | 35.51 | 0.66 |
| 01/09 | 484 | 488 | 484 | 488 | +1.04% | 3,000 | 86億2296万 | 0% | 35.22 | 0.65 |
| 01/05 | 488 | 488 | 483 | 483 | -0.62% | 1,000 | 85億3461万 | -1.23% | 34.86 | 0.65 |
| 01/04 | 489 | 489 | 485 | 486 | +0.41% | 1,000 | 85億8762万 | -0.82% | 35.08 | 0.65 |
| 2017 |
| 12/29 | 487 | 487 | 484 | 484 | 0% | 1,200 | 85億5228万 | -1.22% | 34.94 | 0.65 |
| 12/28 | 488 | 489 | 481 | 484 | +0.83% | 600 | 85億5228万 | -1.43% | 34.94 | 0.65 |
| 12/27 | 482 | 489 | 478 | 480 | +0.84% | 2,000 | 84億8160万 | -2.44% | 34.65 | 0.64 |
| 12/26 | 474 | 477 | 472 | 476 | +0.21% | 7,300 | 84億1092万 | -3.45% | 34.36 | 0.64 |
| 12/25 | 487 | 487 | 472 | 475 | -4.04% | 18,500 | 83億9325万 | -3.85% | 34.29 | 0.64 |
| 12/22 | 493 | 495 | 478 | 495 | +0.41% | 7,500 | 87億4665万 | 0% | 35.73 | 0.66 |
| 12/21 | 494 | 494 | 493 | 493 | +1.44% | 1,000 | 87億1131万 | -0.4% | 35.59 | 0.66 |
| 12/20 | 495 | 495 | 486 | 486 | -1.62% | 7,300 | 85億8762万 | -2.02% | 35.08 | 0.65 |
| 12/19 | 495 | 495 | 492 | 494 | -0.6% | 2,000 | 87億2898万 | -0.6% | 35.66 | 0.66 |
| 12/18 | 489 | 500 | 489 | 497 | +1.43% | 6,000 | 87億8199万 | -0.2% | 35.87 | 0.66 |
| 12/15 | 490 | 490 | 486 | 490 | +0.2% | 2,700 | 86億5830万 | -1.61% | 35.37 | 0.66 |
| 12/14 | 485 | 489 | 485 | 489 | +0.41% | 200 | 86億4063万 | -2.2% | 35.3 | 0.65 |
| 12/13 | 489 | 490 | 481 | 487 | -0.2% | 7,200 | 86億529万 | -2.99% | 35.15 | 0.65 |
| 12/12 | 488 | 488 | 488 | 488 | 0% | 700 | 86億2296万 | -2.98% | 35.22 | 0.65 |
| 12/11 | 494 | 494 | 483 | 488 | -0.41% | 4,500 | 86億2296万 | -3.17% | 35.22 | 0.65 |
| 12/08 | 490 | 490 | 490 | 490 | 0% | 100 | 86億5830万 | -2.97% | 35.37 | 0.66 |
| 12/07 | 487 | 490 | 480 | 490 | +0.62% | 7,600 | 86億5830万 | -3.16% | 35.37 | 0.66 |
| 12/06 | 489 | 490 | 487 | 487 | -0.2% | 700 | 86億529万 | -3.94% | 35.15 | 0.65 |
| 12/05 | 495 | 495 | 488 | 488 | -1.01% | 2,700 | 86億2296万 | -4.13% | 35.22 | 0.65 |
| 12/04 | 496 | 496 | 493 | 493 | -1.2% | 2,100 | 87億1131万 | -3.33% | 35.59 | 0.66 |
| 12/01 | 498 | 499 | 497 | 499 | +0.2% | 1,400 | 88億1733万 | -2.54% | 36.02 | 0.67 |
| 11/30 | 498 | 499 | 493 | 498 | -0.4% | 1,900 | 87億9966万 | -3.11% | 35.95 | 0.67 |
| 11/29 | 500 | 500 | 500 | 500 | -0.6% | 1,500 | 88億3500万 | -2.91% | 36.09 | 0.67 |
| 11/28 | 505 | 505 | 503 | 503 | -0.4% | 300 | 88億8801万 | -2.71% | 36.31 | 0.67 |
| 11/27 | 504 | 506 | 504 | 505 | +0.4% | 5,900 | 89億2335万 | -2.51% | 36.45 | 0.68 |
| 11/24 | 503 | 503 | 500 | 503 | 0% | 1,900 | 88億8801万 | -3.08% | 36.31 | 0.67 |
| 11/22 | 500 | 503 | 496 | 503 | -0.2% | 3,000 | 88億8801万 | -3.27% | 36.31 | 0.67 |
| 11/21 | 501 | 504 | 496 | 504 | +0.6% | 2,400 | 89億568万 | -3.26% | 36.38 | 0.67 |
| 11/20 | 497 | 505 | 497 | 501 | +1.01% | 4,100 | 88億5267万 | -4.21% | 36.16 | 0.67 |
| 11/17 | 504 | 508 | 496 | 496 | -1.98% | 5,700 | 87億6432万 | -5.34% | 35.8 | 0.66 |
| 11/16 | 500 | 507 | 496 | 506 | -0.39% | 3,700 | 89億4102万 | -3.62% | 36.52 | 0.68 |
| 11/15 | 510 | 510 | 504 | 508 | -0.59% | 400 | 89億7636万 | -3.61% | 36.67 | 0.68 |
| 11/14 | 514 | 514 | 502 | 511 | -1.16% | 1,300 | 90億2937万 | -3.4% | 36.88 | 0.68 |
| 11/13 | 512 | 517 | 483 | 517 | -0.19% | 9,800 | 91億3539万 | -2.27% | 37.32 | 0.69 |
| 11/10 | 515 | 522 | 504 | 518 | -1.15% | 7,400 | 91億5306万 | -1.89% | 37.39 | 0.69 |
| 11/09 | 526 | 526 | 520 | 524 | -1.32% | 1,800 | 92億5908万 | -0.76% | 37.82 | 0.7 |
| 11/08 | 515 | 534 | 515 | 531 | +1.92% | 2,600 | 93億8277万 | +0.95% | 38.33 | 0.71 |
| 11/07 | 519 | 521 | 519 | 521 | +2.16% | 700 | 92億607万 | -0.57% | 37.61 | 0.7 |
| 11/06 | 513 | 515 | 510 | 510 | -1.16% | 5,300 | 90億1170万 | -2.67% | 36.81 | 0.68 |
| 11/02 | 515 | 516 | 515 | 516 | -0.58% | 1,100 | 91億1772万 | -1.34% | 37.25 | 0.69 |
| 11/01 | 520 | 520 | 515 | 519 | 0% | 1,900 | 91億7073万 | -0.76% | 37.46 | 0.69 |
| 10/31 | 519 | 519 | 519 | 519 | -1.7% | 100 | 91億7073万 | -0.57% | 37.46 | 0.69 |
| 10/30 | 528 | 528 | 528 | 528 | +0.38% | 200 | 93億2976万 | +1.34% | 38.11 | 0.71 |
| 10/27 | 525 | 528 | 521 | 526 | -0.75% | 900 | 92億9442万 | +1.15% | 37.97 | 0.7 |
| 10/26 | 534 | 534 | 501 | 530 | -2.75% | 9,000 | 93億6510万 | +2.12% | 38.26 | 0.71 |
