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 | 77 | 79 | 77 | 78 | +1.3% | 170,500 | 78億4631万 | 0% | - | 2.75 |
| 03/29 | 79 | 79 | 76 | 77 | -1.28% | 331,000 | 77億4571万 | -1.28% | - | 2.71 |
| 03/28 | 74 | 79 | 72 | 78 | +6.85% | 814,000 | 78億4631万 | -1.27% | - | 2.75 |
| 03/27 | 73 | 74 | 72 | 73 | 0% | 279,000 | 73億4334万 | -7.59% | - | 2.57 |
| 03/26 | 73 | 73 | 70 | 73 | -1.35% | 488,200 | 73億4334万 | -7.59% | - | 2.57 |
| 03/23 | 74 | 75 | 73 | 74 | -2.63% | 539,300 | 74億4393万 | -6.33% | - | 2.61 |
| 03/22 | 76 | 77 | 76 | 76 | 0% | 144,400 | 76億4512万 | -3.8% | - | 2.68 |
| 03/20 | 75 | 77 | 75 | 76 | +1.33% | 161,200 | 76億4512万 | -3.8% | - | 2.68 |
| 03/19 | 78 | 78 | 75 | 75 | -3.85% | 451,200 | 75億4453万 | -5.06% | - | 2.64 |
| 03/16 | 79 | 79 | 78 | 78 | -1.27% | 218,800 | 78億4631万 | -1.27% | - | 2.75 |
| 03/15 | 78 | 80 | 77 | 79 | 0% | 254,800 | 79億4690万 | 0% | - | 2.78 |
| 03/14 | 77 | 79 | 77 | 79 | 0% | 192,800 | 79億4690万 | 0% | - | 2.78 |
| 03/13 | 78 | 79 | 76 | 79 | +1.28% | 613,500 | 79億4690万 | 0% | - | 2.78 |
| 03/12 | 80 | 80 | 78 | 78 | -2.5% | 176,100 | 78億4631万 | -2.5% | - | 2.75 |
| 03/09 | 79 | 80 | 78 | 80 | 0% | 327,700 | 80億4749万 | 0% | - | 2.82 |
| 03/08 | 80 | 81 | 78 | 80 | +1.27% | 416,800 | 80億4749万 | 0% | - | 2.82 |
| 03/07 | 77 | 80 | 76 | 79 | +1.28% | 536,500 | 79億4690万 | -2.47% | - | 2.78 |
| 03/06 | 77 | 80 | 77 | 78 | +2.63% | 424,700 | 78億4631万 | -3.7% | - | 2.75 |
| 03/05 | 80 | 80 | 75 | 76 | -5% | 924,400 | 76億4512万 | -7.32% | - | 2.68 |
| 03/02 | 79 | 80 | 78 | 80 | 0% | 278,000 | 80億4749万 | -2.44% | - | 2.82 |
| 03/01 | 81 | 82 | 80 | 80 | -1.23% | 421,000 | 80億4749万 | -3.61% | - | 2.82 |
| 02/28 | 82 | 82 | 80 | 81 | -1.22% | 225,100 | 81億4809万 | -2.41% | - | 2.85 |
| 02/27 | 83 | 83 | 82 | 82 | -1.2% | 248,200 | 82億4868万 | -1.2% | - | 2.89 |
| 02/26 | 82 | 83 | 82 | 83 | +1.22% | 100,100 | 83億4928万 | -1.19% | - | 2.92 |
| 02/23 | 82 | 83 | 81 | 82 | 0% | 409,400 | 82億4868万 | -2.38% | - | 2.89 |
| 02/22 | 82 | 82 | 81 | 82 | -2.38% | 141,000 | 82億4868万 | -3.53% | - | 2.89 |
| 02/21 | 83 | 84 | 81 | 84 | +2.44% | 590,400 | 84億4987万 | -1.18% | - | 2.96 |
| 02/20 | 81 | 83 | 80 | 82 | +1.23% | 483,200 | 82億4868万 | -3.53% | - | 2.89 |
| 02/19 | 77 | 82 | 77 | 81 | +5.19% | 528,400 | 81億4809万 | -5.81% | - | 2.85 |
| 02/16 | 76 | 78 | 76 | 77 | +1.32% | 233,500 | 77億4571万 | -10.47% | - | 2.71 |
| 02/15 | 73 | 76 | 73 | 76 | +4.11% | 386,600 | 76億4512万 | -12.64% | - | 2.68 |
| 02/14 | 76 | 78 | 73 | 73 | -5.19% | 726,500 | 73億4334万 | -17.05% | - | 2.57 |
| 02/13 | 78 | 79 | 77 | 77 | 0% | 338,500 | 77億4571万 | -12.5% | - | 2.71 |
| 02/09 | 75 | 77 | 73 | 77 | -2.53% | 924,100 | 77億4571万 | -13.48% | - | 2.71 |
| 02/08 | 78 | 80 | 77 | 79 | +1.28% | 474,900 | 79億4690万 | -12.22% | - | 2.78 |
| 02/07 | 80 | 82 | 78 | 78 | +1.3% | 953,400 | 78億4631万 | -13.33% | - | 2.75 |
| 02/06 | 82 | 82 | 75 | 77 | -10.47% | 2,160,300 | 77億4571万 | -15.38% | - | 2.71 |
| 02/05 | 88 | 88 | 85 | 86 | -3.37% | 513,300 | 86億5106万 | -5.49% | - | 3.03 |
| 02/02 | 90 | 90 | 88 | 89 | -1.11% | 474,300 | 89億5284万 | -3.26% | - | 3.14 |
| 02/01 | 89 | 91 | 88 | 90 | 0% | 1,015,800 | 90億5343万 | -2.17% | - | 3.17 |
| 01/31 | 89 | 90 | 89 | 90 | +1.12% | 423,000 | 90億5343万 | -2.17% | - | 3.17 |
| 01/30 | 91 | 91 | 89 | 89 | -1.11% | 625,600 | 89億5284万 | -3.26% | - | 3.14 |
| 01/29 | 90 | 91 | 90 | 90 | -1.1% | 290,700 | 90億5343万 | -2.17% | - | 3.17 |
| 01/26 | 90 | 91 | 90 | 91 | +1.11% | 275,600 | 91億5403万 | -2.15% | - | 3.21 |
| 01/25 | 91 | 91 | 90 | 90 | -1.1% | 265,700 | 90億5343万 | -3.23% | - | 3.17 |
| 01/24 | 90 | 91 | 90 | 91 | +1.11% | 516,800 | 91億5403万 | -2.15% | - | 3.21 |
| 01/23 | 91 | 91 | 89 | 90 | -1.1% | 429,100 | 90億5343万 | -3.23% | - | 3.17 |
| 01/22 | 91 | 92 | 89 | 91 | -1.09% | 1,441,500 | 91億5403万 | -2.15% | - | 3.21 |
| 01/19 | 93 | 93 | 90 | 92 | -1.08% | 1,117,500 | 92億5462万 | -1.08% | - | 3.24 |
| 01/18 | 92 | 94 | 92 | 93 | +1.09% | 666,900 | 93億5521万 | -1.06% | - | 3.28 |
| 01/17 | 94 | 95 | 92 | 92 | -2.13% | 1,177,800 | 92億5462万 | -2.13% | - | 3.24 |
| 01/16 | 95 | 96 | 93 | 94 | 0% | 1,431,800 | 94億5581万 | 0% | - | 3.31 |
| 01/15 | 93 | 95 | 92 | 94 | +2.17% | 2,022,000 | 94億5581万 | 0% | - | 3.31 |
| 01/12 | 92 | 93 | 92 | 92 | 0% | 421,700 | 92億5462万 | -2.13% | - | 3.24 |
| 01/11 | 94 | 96 | 92 | 92 | -2.13% | 1,411,300 | 92億5462万 | -2.13% | - | 3.24 |
| 01/10 | 93 | 96 | 93 | 94 | 0% | 904,900 | 94億5581万 | 0% | - | 3.31 |
| 01/09 | 92 | 94 | 92 | 94 | +2.17% | 1,511,600 | 94億5581万 | -1.05% | - | 3.31 |
| 01/05 | 93 | 95 | 91 | 92 | -1.08% | 1,180,400 | 92億5462万 | -3.16% | - | 3.24 |
| 01/04 | 92 | 93 | 91 | 93 | +2.2% | 466,700 | 93億5521万 | -2.11% | - | 3.28 |
| 2017 |
| 12/29 | 92 | 93 | 91 | 91 | -1.09% | 363,300 | 91億5403万 | -5.21% | - | 3.21 |
| 12/28 | 92 | 93 | 92 | 92 | -1.08% | 891,500 | 92億5462万 | -3.16% | - | 3.24 |
| 12/27 | 91 | 94 | 91 | 93 | +1.09% | 507,300 | 93億5521万 | -2.11% | - | 3.28 |
| 12/26 | 92 | 93 | 91 | 92 | -1.08% | 1,114,700 | 92億5462万 | -3.16% | - | 3.24 |
| 12/25 | 94 | 94 | 91 | 93 | -1.06% | 1,775,500 | 93億5521万 | -2.11% | - | 3.28 |
| 12/22 | 95 | 96 | 94 | 94 | -1.05% | 748,600 | 94億5581万 | -1.05% | - | 3.31 |
| 12/21 | 93 | 97 | 93 | 95 | +1.06% | 1,290,300 | 95億5640万 | 0% | - | 3.35 |
| 12/20 | 95 | 95 | 93 | 94 | 0% | 584,100 | 94億5581万 | -1.05% | - | 3.31 |
| 12/19 | 94 | 95 | 93 | 94 | 0% | 418,400 | 94億5581万 | -1.05% | - | 3.31 |
| 12/18 | 95 | 96 | 93 | 94 | -1.05% | 405,900 | 94億5581万 | -1.05% | - | 3.31 |
| 12/15 | 95 | 97 | 94 | 95 | 0% | 989,600 | 95億5640万 | 0% | - | 3.35 |
| 12/14 | 93 | 95 | 93 | 95 | +1.06% | 535,800 | 95億5640万 | -1.04% | - | 3.35 |
| 12/13 | 96 | 97 | 94 | 94 | -1.05% | 837,700 | 94億5581万 | -2.08% | - | 3.31 |
| 12/12 | 99 | 99 | 95 | 95 | -2.06% | 964,000 | 95億5640万 | -1.04% | - | 3.35 |
| 12/11 | 94 | 98 | 94 | 97 | +3.19% | 749,000 | 97億5759万 | 0% | - | 3.42 |
| 12/08 | 93 | 95 | 93 | 94 | 0% | 671,100 | 94億5581万 | -3.09% | - | 3.31 |
| 12/07 | 93 | 96 | 93 | 94 | -2.08% | 1,058,600 | 94億5581万 | -4.08% | - | 3.31 |
| 12/06 | 97 | 98 | 95 | 96 | -2.04% | 727,300 | 96億5699万 | -3.03% | - | 3.38 |
| 12/05 | 98 | 99 | 95 | 98 | 0% | 1,130,200 | 98億5818万 | -2.97% | - | 3.45 |
| 12/04 | 102 | 102 | 98 | 98 | -2% | 960,400 | 98億5818万 | -2.97% | - | 3.45 |
| 12/01 | 100 | 103 | 99 | 100 | +1.01% | 2,081,700 | 100億5937万 | 0% | - | 3.52 |
| 11/30 | 99 | 102 | 99 | 99 | 0% | 776,600 | 99億5878万 | -1% | - | 3.49 |
| 11/29 | 106 | 107 | 98 | 99 | -4.81% | 2,978,800 | 99億5878万 | 0% | - | 3.49 |
| 11/28 | 102 | 109 | 99 | 104 | +6.12% | 6,078,000 | 104億6174万 | +6.12% | - | 3.66 |
| 11/27 | 90 | 98 | 89 | 98 | +8.89% | 4,000,700 | 98億5818万 | +1.03% | - | 3.45 |
| 11/24 | 90 | 90 | 89 | 90 | -1.1% | 835,600 | 90億5343万 | -6.25% | - | 3.17 |
| 11/22 | 90 | 91 | 88 | 91 | +2.25% | 1,442,500 | 91億5403万 | -5.21% | - | 3.21 |
| 11/21 | 90 | 92 | 89 | 89 | 0% | 922,000 | 89億5284万 | -6.32% | - | 3.14 |
| 11/20 | 91 | 92 | 89 | 89 | -2.2% | 1,328,800 | 89億5284万 | -6.32% | - | 3.14 |
| 11/17 | 91 | 105 | 90 | 91 | +2.25% | 7,965,000 | 91億5403万 | -3.19% | - | 3.21 |
| 11/16 | 89 | 92 | 89 | 89 | +1.14% | 2,127,600 | 89億5284万 | -5.32% | - | 3.14 |
| 11/15 | 96 | 97 | 87 | 88 | -8.33% | 3,163,400 | 88億5224万 | -5.38% | - | 3.1 |
| 11/14 | 98 | 99 | 94 | 96 | -3.03% | 2,568,700 | 96億5699万 | +3.23% | - | 3.38 |
| 11/13 | 99 | 101 | 98 | 99 | -1.98% | 1,531,200 | 99億5878万 | +7.61% | - | 3.49 |
| 11/10 | 103 | 104 | 100 | 101 | -3.81% | 1,336,200 | 101億5996万 | +10.99% | - | 3.56 |
| 11/09 | 101 | 111 | 98 | 105 | +2.94% | 5,948,200 | 105億6234万 | +15.38% | - | 3.7 |
| 11/08 | 104 | 104 | 101 | 102 | -1.92% | 1,904,900 | 102億6056万 | +13.33% | - | 3.59 |
| 11/07 | 110 | 111 | 104 | 104 | -4.59% | 3,078,900 | 104億6174万 | +16.85% | - | 3.66 |
| 11/06 | 112 | 113 | 107 | 109 | +1.87% | 3,088,800 | 109億6471万 | +23.86% | - | 3.84 |
| 11/02 | 120 | 121 | 103 | 107 | -9.32% | 11,025,600 | 107億6353万 | +24.42% | - | 3.77 |
| 11/01 | 121 | 127 | 117 | 118 | -4.84% | 8,287,000 | 118億7006万 | +38.82% | - | 4.16 |
