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 | 947 | 958 | 940 | 941 | +0.53% | 120,000 | 244億9208万 | -4.08% | 7.06 | 0.37 |
| 03/29 | 954 | 954 | 924 | 936 | -1.06% | 105,600 | 243億6194万 | -4.68% | 7.02 | 0.37 |
| 03/28 | 920 | 947 | 919 | 946 | +0.21% | 136,300 | 246億2222万 | -3.86% | 7.09 | 0.38 |
| 03/27 | 921 | 944 | 916 | 944 | +3.74% | 130,000 | 245億7016万 | -4.16% | 7.08 | 0.37 |
| 03/26 | 927 | 927 | 888 | 910 | -0.55% | 168,300 | 236億8522万 | -7.52% | 6.82 | 0.36 |
| 03/23 | 930 | 935 | 912 | 915 | -4.19% | 189,100 | 238億1536万 | -7.11% | 6.86 | 0.36 |
| 03/22 | 951 | 959 | 943 | 955 | -0.62% | 100,200 | 248億5647万 | -2.95% | 7.16 | 0.38 |
| 03/20 | 933 | 963 | 933 | 961 | +1.37% | 88,200 | 250億1263万 | -1.94% | 7.21 | 0.38 |
| 03/19 | 961 | 972 | 945 | 948 | -1.86% | 108,000 | 246億7427万 | -2.77% | 7.11 | 0.38 |
| 03/16 | 975 | 975 | 962 | 966 | -0.92% | 126,000 | 251億4277万 | -0.41% | 7.24 | 0.38 |
| 03/15 | 982 | 983 | 959 | 975 | -1.22% | 162,100 | 253億7702万 | +1.04% | 7.31 | 0.39 |
| 03/14 | 984 | 992 | 978 | 987 | -1.3% | 123,100 | 256億8935万 | +2.92% | 7.4 | 0.39 |
| 03/13 | 1,007 | 1,008 | 991 | 1,000 | -0.2% | 96,700 | 260億2772万 | +4.82% | 7.5 | 0.4 |
| 03/12 | 995 | 1,008 | 994 | 1,002 | +1.42% | 170,600 | 260億7977万 | +5.36% | 7.51 | 0.4 |
| 03/09 | 1,010 | 1,014 | 983 | 988 | -1.79% | 203,700 | 257億1538万 | +4.22% | 7.41 | 0.39 |
| 03/08 | 1,020 | 1,025 | 1,002 | 1,006 | -0.49% | 153,400 | 261億8388万 | +6.34% | 7.54 | 0.4 |
| 03/07 | 1,001 | 1,023 | 995 | 1,011 | -0.3% | 213,300 | 263億1402万 | +7.32% | 7.58 | 0.4 |
| 03/06 | 1,020 | 1,038 | 1,011 | 1,014 | +1% | 317,100 | 263億9210万 | +7.99% | 7.6 | 0.4 |
| 03/05 | 1,007 | 1,022 | 995 | 1,004 | -0.99% | 326,600 | 261億3183万 | +7.38% | 7.53 | 0.4 |
| 03/02 | 1,004 | 1,027 | 1,002 | 1,014 | -1.65% | 337,400 | 263億9210万 | +8.8% | 7.6 | 0.4 |
| 03/01 | 1,024 | 1,045 | 1,018 | 1,031 | 0% | 363,700 | 268億3457万 | +11.1% | 7.73 | 0.41 |
| 02/28 | 1,025 | 1,045 | 1,021 | 1,031 | +0.1% | 293,400 | 268億3457万 | +11.58% | 7.73 | 0.41 |
| 02/27 | 1,030 | 1,042 | 1,027 | 1,030 | +1.28% | 362,600 | 268億855万 | +11.96% | 7.72 | 0.41 |
| 02/26 | 1,010 | 1,019 | 1,004 | 1,017 | +1.7% | 308,900 | 264億7019万 | +11.15% | 7.63 | 0.4 |
| 02/23 | 973 | 1,008 | 973 | 1,000 | +3.09% | 484,300 | 260億2772万 | +9.77% | 7.5 | 0.4 |
| 02/22 | 970 | 977 | 961 | 970 | -0.1% | 212,600 | 252億4688万 | +6.95% | 7.27 | 0.38 |
| 02/21 | 968 | 983 | 964 | 971 | +0.62% | 354,800 | 252億7291万 | +7.29% | 7.28 | 0.38 |
| 02/20 | 935 | 966 | 927 | 965 | +2.88% | 491,000 | 251億1674万 | +6.87% | 7.24 | 0.38 |
| 02/19 | 927 | 938 | 924 | 938 | +1.52% | 242,800 | 244億1400万 | +3.99% | 7.03 | 0.37 |
| 02/16 | 888 | 925 | 887 | 924 | +4.64% | 501,800 | 240億4961万 | +2.44% | 6.93 | 0.37 |
| 02/15 | 874 | 886 | 864 | 883 | +2.08% | 272,800 | 229億8247万 | -2.21% | 6.62 | 0.35 |
| 02/14 | 848 | 878 | 845 | 865 | +5.1% | 442,000 | 225億1397万 | -4.53% | 6.49 | 0.34 |
| 02/13 | 840 | 840 | 820 | 823 | -0.36% | 282,400 | 214億2081万 | -9.46% | 6.17 | 0.33 |
| 02/09 | 820 | 826 | 811 | 826 | -2.02% | 503,300 | 214億9889万 | -9.53% | 6.19 | 0.33 |
| 02/08 | 851 | 855 | 833 | 843 | +0.24% | 346,500 | 219億4136万 | -7.97% | 6.32 | 0.33 |
| 02/07 | 876 | 880 | 841 | 841 | -1.75% | 448,200 | 218億8931万 | -8.49% | 6.31 | 0.33 |
| 02/06 | 887 | 890 | 838 | 856 | -6.14% | 697,400 | 222億7972万 | -7.16% | 6.42 | 0.34 |
| 02/05 | 914 | 917 | 902 | 912 | -2.04% | 389,400 | 237億3728万 | -1.19% | 6.84 | 0.36 |
| 02/02 | 931 | 935 | 921 | 931 | -0.11% | 153,000 | 242億3180万 | +0.98% | 6.98 | 0.37 |
| 02/01 | 924 | 937 | 920 | 932 | +1.19% | 204,600 | 242億5783万 | +1.19% | 6.99 | 0.37 |
| 01/31 | 925 | 942 | 920 | 921 | -0.54% | 424,100 | 239億7153万 | +0.11% | 6.91 | 0.37 |
| 01/30 | 927 | 936 | 921 | 926 | 0% | 229,700 | 241億166万 | +0.76% | 6.94 | 0.37 |
| 01/29 | 922 | 936 | 917 | 926 | +0.98% | 269,400 | 241億166万 | +0.87% | 6.94 | 0.37 |
| 01/26 | 919 | 921 | 913 | 917 | 0% | 218,500 | 238億6741万 | 0% | 6.88 | 0.36 |
| 01/25 | 931 | 931 | 917 | 917 | -1.29% | 137,900 | 238億6741万 | +0.11% | 6.88 | 0.36 |
| 01/24 | 924 | 938 | 924 | 929 | +0.22% | 155,000 | 241億7975万 | +1.53% | 6.97 | 0.37 |
| 01/23 | 922 | 932 | 917 | 927 | +0.98% | 211,800 | 241億2769万 | +1.42% | 6.95 | 0.37 |
| 01/22 | 912 | 918 | 907 | 918 | +0.88% | 183,000 | 238億9344万 | +0.44% | 6.88 | 0.36 |
| 01/19 | 909 | 914 | 904 | 910 | +0.11% | 171,900 | 236億8522万 | -0.44% | 6.82 | 0.36 |
| 01/18 | 927 | 927 | 907 | 909 | -0.98% | 247,500 | 236億5919万 | -0.55% | 6.82 | 0.36 |
| 01/17 | 930 | 930 | 914 | 918 | -1.29% | 213,300 | 238億9344万 | +0.55% | 6.88 | 0.36 |
| 01/16 | 939 | 942 | 926 | 930 | -0.32% | 175,900 | 242億577万 | +1.97% | 6.97 | 0.37 |
| 01/15 | 940 | 948 | 933 | 933 | -0.43% | 134,800 | 242億8386万 | +2.41% | 7 | 0.37 |
| 01/12 | 942 | 949 | 935 | 937 | -0.53% | 281,000 | 243億8797万 | +2.97% | 7.03 | 0.37 |
| 01/11 | 947 | 947 | 935 | 942 | -1.26% | 202,700 | 245億1811万 | +3.52% | 7.06 | 0.37 |
| 01/10 | 939 | 957 | 938 | 954 | +1.49% | 253,900 | 248億3044万 | +4.84% | 7.15 | 0.38 |
| 01/09 | 936 | 940 | 929 | 940 | +1.62% | 228,000 | 244億6605万 | +3.52% | 7.05 | 0.37 |
| 01/05 | 918 | 929 | 912 | 925 | +1.54% | 322,900 | 240億7564万 | +1.98% | 6.94 | 0.37 |
| 01/04 | 920 | 921 | 906 | 911 | +0.11% | 280,800 | 237億1125万 | +0.44% | 6.83 | 0.36 |
| 2017 |
| 12/29 | 916 | 917 | 907 | 910 | -0.22% | 168,000 | 236億8522万 | +0.33% | 6.82 | 0.36 |
| 12/28 | 896 | 916 | 893 | 912 | +2.24% | 644,700 | 237億3728万 | +0.55% | 6.84 | 0.36 |
| 12/27 | 890 | 895 | 887 | 892 | +0.22% | 378,700 | 232億1672万 | -1.55% | 6.69 | 0.35 |
| 12/26 | 897 | 899 | 888 | 890 | -0.22% | 536,900 | 231億6467万 | -1.87% | 6.67 | 0.35 |
| 12/25 | 903 | 905 | 888 | 892 | -1.11% | 381,500 | 232億1672万 | -1.76% | 6.69 | 0.35 |
| 12/22 | 901 | 909 | 901 | 902 | -0.33% | 246,000 | 234億7700万 | -0.55% | 6.76 | 0.36 |
| 12/21 | 905 | 908 | 902 | 905 | 0% | 188,000 | 235億5508万 | -0.11% | 6.79 | 0.36 |
| 12/20 | 895 | 905 | 894 | 905 | +0.67% | 246,200 | 235億5508万 | 0% | 6.79 | 0.36 |
| 12/19 | 898 | 904 | 891 | 899 | +0.45% | 264,900 | 233億9892万 | -0.55% | 6.74 | 0.36 |
| 12/18 | 902 | 902 | 889 | 895 | +0.11% | 386,400 | 232億9480万 | -1% | 6.71 | 0.35 |
| 12/15 | 905 | 905 | 888 | 894 | -1.76% | 489,900 | 232億6878万 | -1.11% | 6.7 | 0.35 |
| 12/14 | 915 | 916 | 905 | 910 | -0.55% | 244,600 | 236億8522万 | +0.55% | 6.82 | 0.36 |
| 12/13 | 915 | 925 | 910 | 915 | +0.11% | 320,900 | 238億1536万 | +1.1% | 6.86 | 0.36 |
| 12/12 | 914 | 923 | 913 | 914 | +0.22% | 234,500 | 237億8933万 | +0.99% | 6.85 | 0.36 |
| 12/11 | 901 | 915 | 900 | 912 | +1.79% | 295,600 | 237億3728万 | +0.77% | 6.84 | 0.36 |
| 12/08 | 889 | 897 | 885 | 896 | +0.56% | 371,100 | 233億2083万 | -1.1% | 6.72 | 0.36 |
| 12/07 | 887 | 894 | 885 | 891 | +0.34% | 452,300 | 231億9069万 | -1.66% | 6.68 | 0.35 |
| 12/06 | 905 | 907 | 884 | 888 | -3.48% | 660,700 | 231億1261万 | -2.2% | 6.66 | 0.35 |
| 12/05 | 933 | 933 | 916 | 920 | -1.92% | 246,800 | 239億4550万 | +1.32% | 6.9 | 0.36 |
| 12/04 | 938 | 950 | 938 | 938 | +0.43% | 254,800 | 244億1400万 | +3.3% | 7.03 | 0.37 |
| 12/01 | 925 | 943 | 922 | 934 | +1.41% | 538,400 | 243億989万 | +3.09% | 7 | 0.37 |
| 11/30 | 920 | 928 | 914 | 921 | +0.55% | 315,400 | 239億7153万 | +1.32% | 6.91 | 0.37 |
| 11/29 | 910 | 921 | 908 | 916 | +1.44% | 221,600 | 238億4139万 | +0.44% | 6.87 | 0.36 |
| 11/28 | 912 | 915 | 900 | 903 | -0.66% | 217,100 | 235億303万 | -1.42% | 6.77 | 0.36 |
| 11/27 | 915 | 926 | 905 | 909 | -0.22% | 264,500 | 236億5919万 | -1.09% | 6.82 | 0.36 |
| 11/24 | 907 | 911 | 898 | 911 | +0.22% | 311,400 | 237億1125万 | -1.19% | 6.83 | 0.36 |
| 11/22 | 910 | 912 | 899 | 909 | +0.33% | 380,800 | 236億5919万 | -1.62% | 6.82 | 0.36 |
| 11/21 | 914 | 916 | 902 | 906 | -0.22% | 321,600 | 235億8111万 | -2.27% | 6.79 | 0.36 |
| 11/20 | 880 | 911 | 879 | 908 | +3.3% | 531,000 | 236億3316万 | -2.26% | 6.81 | 0.36 |
| 11/17 | 887 | 890 | 876 | 879 | +0.46% | 224,800 | 228億7836万 | -5.59% | 6.59 | 0.35 |
| 11/16 | 875 | 886 | 872 | 875 | -0.11% | 339,000 | 227億7425万 | -6.32% | 6.56 | 0.35 |
| 11/15 | 892 | 897 | 875 | 876 | -1.57% | 449,600 | 228億28万 | -6.61% | 6.57 | 0.35 |
| 11/14 | 899 | 902 | 890 | 890 | -1% | 376,600 | 231億6467万 | -5.42% | 6.67 | 0.35 |
| 11/13 | 891 | 907 | 891 | 899 | +0.67% | 268,400 | 233億9892万 | -4.87% | 6.74 | 0.36 |
| 11/10 | 892 | 901 | 890 | 893 | -0.78% | 396,500 | 232億4275万 | -5.9% | 6.7 | 0.35 |
| 11/09 | 917 | 922 | 893 | 900 | -1.75% | 700,900 | 234億2494万 | -5.46% | 6.75 | 0.36 |
| 11/08 | 916 | 923 | 910 | 916 | -0.11% | 192,000 | 238億4139万 | -4.08% | 6.87 | 0.36 |
| 11/07 | 917 | 922 | 911 | 917 | -0.33% | 376,700 | 238億6741万 | -4.08% | 6.88 | 0.36 |
| 11/06 | 927 | 930 | 917 | 920 | -0.33% | 270,900 | 239億4550万 | -3.87% | 6.9 | 0.36 |
| 11/02 | 921 | 928 | 915 | 923 | +0.76% | 340,500 | 240億2358万 | -3.75% | 6.92 | 0.37 |
| 11/01 | 921 | 924 | 910 | 916 | -0.54% | 326,000 | 238億4139万 | -4.48% | 6.87 | 0.36 |
