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 | 83 | 83 | 82 | 82 | -1.2% | 70,700 | 71億3400万 | -1.2% | 41.93 | 1.46 |
| 03/29 | 83 | 84 | 82 | 83 | +1.22% | 70,000 | 72億2100万 | 0% | 42.44 | 1.48 |
| 03/28 | 83 | 84 | 82 | 82 | -2.38% | 107,900 | 71億3400万 | -1.2% | 41.93 | 1.46 |
| 03/27 | 83 | 85 | 83 | 84 | +2.44% | 117,800 | 73億800万 | +1.2% | 42.95 | 1.5 |
| 03/26 | 82 | 83 | 82 | 82 | -1.2% | 153,700 | 71億3400万 | -1.2% | 41.93 | 1.46 |
| 03/23 | 83 | 84 | 83 | 83 | -1.19% | 153,600 | 72億2100万 | 0% | 42.44 | 1.48 |
| 03/22 | 84 | 84 | 83 | 84 | +1.2% | 41,500 | 73億800万 | +1.2% | 42.95 | 1.5 |
| 03/20 | 83 | 84 | 83 | 83 | 0% | 79,700 | 72億2100万 | 0% | 42.44 | 1.48 |
| 03/19 | 84 | 84 | 83 | 83 | -1.19% | 36,000 | 72億2100万 | 0% | 42.44 | 1.48 |
| 03/16 | 84 | 85 | 84 | 84 | -1.18% | 80,500 | 73億800万 | +1.2% | 42.95 | 1.5 |
| 03/15 | 83 | 85 | 83 | 85 | +1.19% | 139,900 | 73億9500万 | +2.41% | 43.46 | 1.51 |
| 03/14 | 84 | 84 | 83 | 84 | 0% | 31,400 | 73億800万 | +1.2% | 42.95 | 1.5 |
| 03/13 | 83 | 84 | 82 | 84 | +2.44% | 98,500 | 73億800万 | +1.2% | 42.95 | 1.5 |
| 03/12 | 82 | 83 | 82 | 82 | 0% | 81,700 | 71億3400万 | -1.2% | 41.93 | 1.46 |
| 03/09 | 82 | 83 | 82 | 82 | 0% | 75,900 | 71億3400万 | -1.2% | 41.93 | 1.46 |
| 03/08 | 82 | 83 | 82 | 82 | 0% | 65,900 | 71億3400万 | -2.38% | 41.93 | 1.46 |
| 03/07 | 82 | 83 | 81 | 82 | 0% | 85,000 | 71億3400万 | -2.38% | 41.93 | 1.46 |
| 03/06 | 82 | 83 | 82 | 82 | +1.23% | 23,400 | 71億3400万 | -2.38% | 41.93 | 1.46 |
| 03/05 | 82 | 83 | 81 | 81 | -2.41% | 79,300 | 70億4700万 | -4.71% | 41.42 | 1.44 |
| 03/02 | 82 | 84 | 82 | 83 | -1.19% | 192,100 | 72億2100万 | -2.35% | 42.44 | 1.48 |
| 03/01 | 84 | 84 | 83 | 84 | 0% | 63,200 | 73億800万 | -1.18% | 42.95 | 1.5 |
| 02/28 | 85 | 86 | 84 | 84 | -1.18% | 67,400 | 73億800万 | -2.33% | 42.95 | 1.5 |
| 02/27 | 85 | 87 | 84 | 85 | 0% | 228,400 | 73億9500万 | -1.16% | 43.46 | 1.51 |
| 02/26 | 84 | 86 | 83 | 85 | +2.41% | 190,400 | 73億9500万 | -1.16% | 43.46 | 1.51 |
| 02/23 | 85 | 85 | 83 | 83 | -2.35% | 99,800 | 72億2100万 | -4.6% | 42.44 | 1.48 |
| 02/22 | 85 | 85 | 84 | 85 | 0% | 78,900 | 73億9500万 | -2.3% | 43.46 | 1.51 |
| 02/21 | 84 | 85 | 84 | 85 | +2.41% | 73,200 | 73億9500万 | -2.3% | 43.46 | 1.51 |
| 02/20 | 85 | 85 | 83 | 83 | -2.35% | 140,900 | 72億2100万 | -5.68% | 42.44 | 1.48 |
| 02/19 | 84 | 85 | 83 | 85 | +2.41% | 261,600 | 73億9500万 | -3.41% | 43.46 | 1.51 |
| 02/16 | 82 | 84 | 82 | 83 | +2.47% | 92,200 | 72億2100万 | -5.68% | 42.44 | 1.48 |
| 02/15 | 80 | 82 | 80 | 81 | +1.25% | 76,300 | 70億4700万 | -8.99% | 41.42 | 1.44 |
| 02/14 | 81 | 82 | 80 | 80 | 0% | 114,000 | 69億6000万 | -10.11% | 40.91 | 1.42 |
| 02/13 | 80 | 82 | 80 | 80 | 0% | 138,800 | 69億6000万 | -10.11% | 40.91 | 1.42 |
| 02/09 | 80 | 81 | 79 | 80 | -2.44% | 234,200 | 69億6000万 | -10.11% | 40.91 | 1.42 |
| 02/08 | 83 | 83 | 82 | 82 | -1.2% | 52,800 | 71億3400万 | -8.89% | 41.93 | 1.46 |
| 02/07 | 85 | 85 | 83 | 83 | 0% | 315,400 | 72億2100万 | -7.78% | 42.44 | 1.48 |
| 02/06 | 85 | 85 | 79 | 83 | -5.68% | 1,165,900 | 72億2100万 | -7.78% | 42.44 | 1.48 |
| 02/05 | 90 | 90 | 87 | 88 | -2.22% | 257,900 | 76億5600万 | -2.22% | 45 | 1.57 |
| 02/02 | 90 | 92 | 89 | 90 | -1.1% | 153,100 | 78億3000万 | 0% | 46.02 | 1.6 |
| 02/01 | 89 | 91 | 89 | 91 | +3.41% | 299,500 | 79億1700万 | +1.11% | 46.53 | 1.62 |
| 01/31 | 90 | 90 | 88 | 88 | -2.22% | 255,500 | 76億5600万 | -2.22% | 45 | 1.57 |
| 01/30 | 93 | 93 | 90 | 90 | -2.17% | 144,900 | 78億3000万 | 0% | 46.02 | 1.6 |
| 01/29 | 93 | 93 | 91 | 92 | -1.08% | 221,600 | 80億400万 | +3.37% | 47.04 | 1.64 |
| 01/26 | 91 | 93 | 91 | 93 | +2.2% | 265,800 | 80億9100万 | +4.49% | 47.55 | 1.66 |
| 01/25 | 92 | 92 | 91 | 91 | -1.09% | 40,500 | 79億1700万 | +2.25% | 46.53 | 1.62 |
| 01/24 | 92 | 92 | 91 | 92 | -1.08% | 225,700 | 80億400万 | +3.37% | 47.04 | 1.64 |
| 01/23 | 93 | 93 | 92 | 93 | +1.09% | 147,300 | 80億9100万 | +4.49% | 47.55 | 1.66 |
| 01/22 | 93 | 94 | 92 | 92 | -1.08% | 86,500 | 80億400万 | +4.55% | 47.04 | 1.64 |
| 01/19 | 93 | 94 | 91 | 93 | 0% | 313,400 | 80億9100万 | +5.68% | 47.55 | 1.66 |
| 01/18 | 94 | 96 | 93 | 93 | 0% | 472,600 | 80億9100万 | +5.68% | 47.55 | 1.66 |
| 01/17 | 92 | 94 | 91 | 93 | 0% | 431,100 | 80億9100万 | +5.68% | 47.55 | 1.66 |
| 01/16 | 96 | 98 | 93 | 93 | -2.11% | 1,160,900 | 80億9100万 | +6.9% | 47.55 | 1.66 |
| 01/15 | 92 | 96 | 91 | 95 | +3.26% | 1,398,900 | 82億6500万 | +9.2% | 48.58 | 1.69 |
| 01/12 | 90 | 92 | 89 | 92 | +3.37% | 528,200 | 80億400万 | +5.75% | 47.04 | 1.64 |
| 01/11 | 89 | 92 | 88 | 89 | 0% | 821,300 | 77億4300万 | +2.3% | 45.51 | 1.58 |
| 01/10 | 87 | 90 | 86 | 89 | +2.3% | 626,600 | 77億4300万 | +2.3% | 45.51 | 1.58 |
| 01/09 | 86 | 88 | 85 | 87 | +2.35% | 269,900 | 75億6900万 | 0% | 44.49 | 1.55 |
| 01/05 | 87 | 87 | 85 | 85 | -1.16% | 88,400 | 73億9500万 | -2.3% | 43.46 | 1.51 |
| 01/04 | 87 | 87 | 86 | 86 | -1.15% | 57,200 | 74億8200万 | -1.15% | 43.97 | 1.53 |
| 2017 |
| 12/29 | 85 | 87 | 85 | 87 | 0% | 71,300 | 75億6900万 | 0% | 44.49 | 1.55 |
| 12/28 | 84 | 87 | 84 | 87 | +2.35% | 208,800 | 75億6900万 | 0% | 44.49 | 1.55 |
| 12/27 | 84 | 85 | 83 | 85 | +2.41% | 112,000 | 73億9500万 | -2.3% | 43.46 | 1.51 |
| 12/26 | 84 | 85 | 83 | 83 | -1.19% | 320,700 | 72億2100万 | -4.6% | 42.44 | 1.48 |
| 12/25 | 86 | 87 | 84 | 84 | -2.33% | 396,200 | 73億800万 | -3.45% | 42.95 | 1.5 |
| 12/22 | 87 | 87 | 86 | 86 | -2.27% | 156,400 | 74億8200万 | -1.15% | 43.97 | 1.53 |
| 12/21 | 87 | 88 | 85 | 88 | +1.15% | 434,800 | 76億5600万 | +1.15% | 45 | 1.57 |
| 12/20 | 86 | 87 | 86 | 87 | +1.16% | 117,800 | 75億6900万 | 0% | 44.49 | 1.55 |
| 12/19 | 86 | 87 | 86 | 86 | 0% | 76,100 | 74億8200万 | -1.15% | 43.97 | 1.53 |
| 12/18 | 88 | 88 | 86 | 86 | -1.15% | 217,900 | 74億8200万 | -1.15% | 43.97 | 1.53 |
| 12/15 | 89 | 89 | 87 | 87 | -2.25% | 224,900 | 75億6900万 | 0% | 44.49 | 1.55 |
| 12/14 | 87 | 89 | 86 | 89 | +2.3% | 481,000 | 77億4300万 | +2.3% | 45.51 | 1.58 |
| 12/13 | 87 | 88 | 86 | 87 | 0% | 259,500 | 75億6900万 | 0% | 44.49 | 1.55 |
| 12/12 | 87 | 88 | 87 | 87 | 0% | 196,000 | 75億6900万 | 0% | 44.49 | 1.55 |
| 12/11 | 86 | 89 | 86 | 87 | 0% | 258,500 | 75億6900万 | 0% | 44.49 | 1.55 |
| 12/08 | 87 | 87 | 85 | 87 | 0% | 210,300 | 75億6900万 | 0% | 44.49 | 1.55 |
| 12/07 | 85 | 87 | 85 | 87 | +1.16% | 148,800 | 75億6900万 | 0% | 44.49 | 1.55 |
| 12/06 | 85 | 86 | 84 | 86 | -1.15% | 351,500 | 74億8200万 | -2.27% | 43.97 | 1.53 |
| 12/05 | 87 | 88 | 85 | 87 | 0% | 379,700 | 75億6900万 | -1.14% | 44.49 | 1.55 |
| 12/04 | 89 | 89 | 87 | 87 | -1.14% | 77,900 | 75億6900万 | -2.25% | 44.49 | 1.55 |
| 12/01 | 89 | 91 | 88 | 88 | -1.12% | 191,100 | 76億5600万 | -1.12% | 45 | 1.57 |
| 11/30 | 90 | 90 | 88 | 89 | -1.11% | 193,100 | 77億4300万 | 0% | 45.51 | 1.58 |
| 11/29 | 91 | 91 | 86 | 90 | 0% | 1,160,600 | 78億3000万 | +2.27% | 46.02 | 1.6 |
| 11/28 | 89 | 90 | 88 | 90 | +1.12% | 562,900 | 78億3000万 | +2.27% | 46.02 | 1.6 |
| 11/27 | 86 | 89 | 86 | 89 | +4.71% | 407,700 | 77億4300万 | +1.14% | 45.51 | 1.58 |
| 11/24 | 85 | 87 | 85 | 85 | 0% | 156,100 | 73億9500万 | -3.41% | 43.46 | 1.51 |
| 11/22 | 85 | 86 | 84 | 85 | 0% | 208,300 | 73億9500万 | -3.41% | 43.46 | 1.51 |
| 11/21 | 85 | 86 | 84 | 85 | +1.19% | 192,500 | 73億9500万 | -3.41% | 43.46 | 1.51 |
| 11/20 | 85 | 87 | 83 | 84 | -1.18% | 424,800 | 73億800万 | -4.55% | 42.95 | 1.5 |
| 11/17 | 85 | 88 | 85 | 85 | +1.19% | 430,700 | 73億9500万 | -3.41% | 43.46 | 1.51 |
| 11/16 | 84 | 85 | 84 | 84 | -1.18% | 148,100 | 73億800万 | -4.55% | 42.95 | 1.5 |
| 11/15 | 86 | 86 | 84 | 85 | 0% | 207,200 | 73億9500万 | -3.41% | 43.46 | 1.51 |
| 11/14 | 87 | 87 | 85 | 85 | -2.3% | 353,300 | 73億9500万 | -3.41% | 43.46 | 1.51 |
| 11/13 | 88 | 90 | 87 | 87 | 0% | 276,300 | 75億6900万 | -1.14% | 44.49 | 1.55 |
| 11/10 | 88 | 89 | 87 | 87 | -2.25% | 270,600 | 75億6900万 | -1.14% | 44.49 | 1.55 |
| 11/09 | 90 | 92 | 88 | 89 | 0% | 491,400 | 77億4300万 | +1.14% | 45.51 | 1.58 |
| 11/08 | 87 | 90 | 87 | 89 | +2.3% | 326,800 | 77億4300万 | +1.14% | 45.51 | 1.58 |
| 11/07 | 90 | 91 | 86 | 87 | -3.33% | 665,100 | 75億6900万 | -1.14% | 44.49 | 1.55 |
| 11/06 | 91 | 92 | 90 | 90 | 0% | 427,000 | 78億3000万 | +2.27% | 46.02 | 1.6 |
| 11/02 | 95 | 97 | 89 | 90 | -5.26% | 992,100 | 78億3000万 | +3.45% | 46.02 | 1.6 |
| 11/01 | 98 | 99 | 95 | 95 | -4.04% | 1,087,900 | 82億6500万 | +9.2% | 48.58 | 1.69 |
