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 | 744 | 758 | 740 | 749 | +1.49% | 40,000 | 59億1095万 | +3.17% | 20.85 | 3.09 |
| 03/29 | 744 | 744 | 732 | 738 | +0.27% | 17,200 | 58億2414万 | +1.79% | 20.55 | 3.04 |
| 03/28 | 704 | 754 | 704 | 736 | +1.94% | 68,800 | 58億836万 | +1.66% | 20.49 | 3.03 |
| 03/27 | 711 | 727 | 710 | 722 | +2.85% | 36,200 | 56億9787万 | -0.14% | 20.1 | 2.98 |
| 03/26 | 700 | 710 | 682 | 702 | -0.57% | 64,100 | 55億4004万 | -2.9% | 19.54 | 2.89 |
| 03/23 | 699 | 720 | 699 | 706 | -4.72% | 86,500 | 55億7161万 | -2.49% | 19.66 | 2.91 |
| 03/22 | 744 | 745 | 732 | 741 | +0.27% | 23,400 | 58億4782万 | +2.49% | 20.63 | 3.05 |
| 03/20 | 713 | 743 | 713 | 739 | +2.5% | 55,300 | 58億3204万 | +2.5% | 20.57 | 3.05 |
| 03/19 | 734 | 743 | 712 | 721 | -3.48% | 47,000 | 56億8998万 | -0.14% | 20.07 | 2.97 |
| 03/16 | 768 | 771 | 740 | 747 | -2.73% | 66,900 | 58億9517万 | +2.47% | 20.8 | 3.08 |
| 03/15 | 760 | 768 | 749 | 768 | +1.05% | 51,500 | 60億6090万 | +4.21% | 21.38 | 3.17 |
| 03/14 | 760 | 768 | 752 | 760 | -1.04% | 38,600 | 59億9776万 | +2.43% | 21.16 | 3.13 |
| 03/13 | 726 | 772 | 726 | 768 | +5.79% | 131,800 | 60億6090万 | +2.81% | 21.38 | 3.17 |
| 03/12 | 721 | 734 | 720 | 726 | +0.69% | 51,200 | 57億2944万 | -3.84% | 20.21 | 2.99 |
| 03/09 | 718 | 729 | 716 | 721 | +0.56% | 67,300 | 56億8998万 | -6% | 20.07 | 2.97 |
| 03/08 | 696 | 722 | 696 | 717 | +3.76% | 67,000 | 56億5842万 | -7.96% | 19.96 | 2.96 |
| 03/07 | 705 | 709 | 691 | 691 | -1.43% | 43,300 | 54億5323万 | -12.42% | 19.24 | 2.85 |
| 03/06 | 696 | 704 | 687 | 701 | +3.7% | 52,100 | 55億3215万 | -12.48% | 19.52 | 2.89 |
| 03/05 | 700 | 701 | 675 | 676 | -3.84% | 128,300 | 53億3485万 | -16.85% | 18.82 | 2.79 |
| 03/02 | 703 | 709 | 696 | 703 | -1.95% | 90,100 | 55億4793万 | -14.89% | 19.57 | 2.9 |
| 03/01 | 725 | 726 | 710 | 717 | -0.42% | 45,800 | 56億5842万 | -14.34% | 19.96 | 2.96 |
| 02/28 | 711 | 727 | 710 | 720 | +1.12% | 48,200 | 56億8209万 | -15.19% | 20.05 | 2.97 |
| 02/27 | 739 | 740 | 712 | 712 | -2.73% | 80,200 | 56億1896万 | -17.21% | 19.82 | 2.94 |
| 02/26 | 744 | 753 | 729 | 732 | -0.68% | 91,400 | 57億7679万 | -16.06% | 20.38 | 3.02 |
| 02/23 | 719 | 738 | 719 | 737 | +3.37% | 55,600 | 58億1625万 | -16.44% | 20.52 | 3.04 |
| 02/22 | 723 | 730 | 706 | 713 | -1.52% | 69,200 | 56億2685万 | -20.07% | 19.85 | 2.94 |
| 02/21 | 702 | 730 | 701 | 724 | +2.99% | 91,600 | 57億1366万 | -19.91% | 20.16 | 2.98 |
| 02/20 | 715 | 715 | 693 | 703 | -2.63% | 137,000 | 55億4793万 | -23.34% | 19.57 | 2.9 |
| 02/19 | 737 | 742 | 690 | 722 | -0.69% | 139,000 | 56億9787万 | -22.28% | 20.1 | 2.98 |
| 02/16 | 710 | 730 | 697 | 727 | +5.67% | 102,400 | 57億3733万 | -22.58% | 20.24 | 3 |
| 02/15 | 716 | 716 | 680 | 688 | -1.15% | 135,700 | 54億2955万 | -27.43% | 19.15 | 2.84 |
| 02/14 | 732 | 732 | 680 | 696 | -7.81% | 322,300 | 54億9269万 | -27.35% | 19.38 | 2.87 |
| 02/13 | 755 | 787 | 755 | 755 | -16.57% | 244,700 | 59億5830万 | -22% | 21.02 | 3.11 |
| 02/09 | 874 | 913 | 874 | 905 | -3.31% | 80,600 | 71億4207万 | -7.08% | 25.2 | 3.73 |
| 02/08 | 903 | 941 | 897 | 936 | +5.41% | 66,500 | 73億8672万 | -4% | 26.06 | 3.86 |
| 02/07 | 941 | 941 | 888 | 888 | +0.23% | 119,300 | 70億791万 | -8.83% | 24.72 | 3.66 |
| 02/06 | 931 | 939 | 840 | 886 | -10.41% | 277,400 | 69億9213万 | -9.03% | 24.67 | 3.65 |
| 02/05 | 978 | 999 | 975 | 989 | -1.88% | 80,500 | 78億499万 | +1.33% | 27.53 | 4.08 |
| 02/02 | 1,028 | 1,028 | 995 | 1,008 | -1.37% | 50,800 | 79億5493万 | +3.81% | 28.06 | 4.16 |
| 02/01 | 995 | 1,022 | 982 | 1,022 | +4.18% | 83,400 | 80億6541万 | +5.69% | 28.45 | 4.21 |
| 01/31 | 968 | 1,000 | 961 | 981 | +0.72% | 53,400 | 77億4185万 | +1.87% | 27.31 | 4.04 |
| 01/30 | 995 | 1,005 | 974 | 974 | -2.7% | 87,800 | 76億8661万 | +1.46% | 27.12 | 4.02 |
| 01/29 | 1,013 | 1,015 | 996 | 1,001 | 0% | 58,500 | 78億9969万 | +4.71% | 27.87 | 4.13 |
| 01/26 | 1,002 | 1,010 | 999 | 1,001 | +0.5% | 48,000 | 78億9969万 | +5.15% | 27.87 | 4.13 |
| 01/25 | 991 | 998 | 982 | 996 | -0.2% | 46,900 | 78億6023万 | +5.17% | 27.73 | 4.11 |
| 01/24 | 1,019 | 1,019 | 990 | 998 | -0.4% | 74,400 | 78億7601万 | +6.06% | 27.78 | 4.11 |
| 01/23 | 1,021 | 1,027 | 994 | 1,002 | -1.09% | 85,400 | 79億758万 | +6.94% | 27.9 | 4.13 |
| 01/22 | 985 | 1,031 | 985 | 1,013 | +2.84% | 102,500 | 79億9439万 | +8.69% | 28.2 | 4.18 |
| 01/19 | 983 | 989 | 965 | 985 | -0.51% | 72,800 | 77億7342万 | +6.37% | 27.42 | 4.06 |
| 01/18 | 1,021 | 1,037 | 990 | 990 | -2.85% | 98,400 | 78億1288万 | +7.38% | 27.56 | 4.08 |
| 01/17 | 1,026 | 1,026 | 1,003 | 1,019 | -0.97% | 81,900 | 80億4174万 | +11.12% | 28.37 | 4.2 |
| 01/16 | 1,039 | 1,046 | 1,016 | 1,029 | +0.98% | 168,200 | 81億2066万 | +13.2% | 28.65 | 4.24 |
| 01/15 | 985 | 1,022 | 968 | 1,019 | +6.7% | 173,600 | 80億4174万 | +12.97% | 28.37 | 4.2 |
| 01/12 | 972 | 988 | 951 | 955 | -0.62% | 115,200 | 75億3666万 | +6.58% | 26.59 | 3.94 |
| 01/11 | 940 | 967 | 931 | 961 | +2.23% | 99,600 | 75億8401万 | +7.61% | 26.75 | 3.96 |
| 01/10 | 943 | 944 | 920 | 940 | -0.32% | 60,000 | 74億1829万 | +5.62% | 26.17 | 3.88 |
| 01/09 | 930 | 945 | 926 | 943 | +2.72% | 91,700 | 74億4196万 | +6.19% | 26.25 | 3.89 |
| 01/05 | 920 | 926 | 907 | 918 | -0.43% | 49,200 | 72億4467万 | +3.73% | 25.56 | 3.78 |
| 01/04 | 917 | 925 | 909 | 922 | +2.22% | 48,100 | 72億7623万 | +4.42% | 25.67 | 3.8 |
| 2017 |
| 12/29 | 900 | 921 | 897 | 902 | +0.22% | 97,000 | 71億1840万 | +2.27% | 25.11 | 3.72 |
| 12/28 | 918 | 921 | 897 | 900 | -2.17% | 58,800 | 71億262万 | +2.04% | 25.06 | 3.71 |
| 12/27 | 890 | 921 | 883 | 920 | +3.72% | 62,900 | 72億6045万 | +4.31% | 25.61 | 3.79 |
| 12/26 | 896 | 909 | 879 | 887 | -1.99% | 114,900 | 70億2万 | +0.68% | 24.69 | 3.66 |
| 12/25 | 935 | 935 | 898 | 905 | -1.63% | 85,700 | 71億4207万 | +2.61% | 25.2 | 3.73 |
| 12/22 | 895 | 923 | 895 | 920 | +2.79% | 129,000 | 72億6045万 | +4.43% | 25.61 | 3.79 |
| 12/21 | 883 | 897 | 881 | 895 | +1.59% | 68,400 | 70億6316万 | +1.7% | 24.92 | 3.69 |
| 12/20 | 885 | 893 | 881 | 881 | -1.23% | 63,600 | 69億5267万 | +0.23% | 24.53 | 3.63 |
| 12/19 | 884 | 892 | 877 | 892 | +1.59% | 67,000 | 70億3948万 | +1.36% | 24.83 | 3.68 |
| 12/18 | 878 | 881 | 866 | 878 | +1.74% | 45,000 | 69億2900万 | -0.34% | 24.44 | 3.62 |
| 12/15 | 868 | 875 | 855 | 863 | -2.04% | 64,700 | 68億1062万 | -2.6% | 24.03 | 3.56 |
| 12/14 | 877 | 886 | 876 | 881 | +0.8% | 39,800 | 69億5267万 | -1.23% | 24.53 | 3.63 |
| 12/13 | 885 | 890 | 867 | 874 | -0.23% | 42,000 | 68億9743万 | -2.46% | 24.33 | 3.6 |
| 12/12 | 877 | 899 | 874 | 876 | +0.11% | 71,600 | 69億1321万 | -2.77% | 24.39 | 3.61 |
| 12/11 | 854 | 878 | 851 | 875 | +1.98% | 64,100 | 69億532万 | -3.42% | 24.36 | 3.61 |
| 12/08 | 839 | 858 | 835 | 858 | +2.14% | 60,100 | 67億7116万 | -5.92% | 23.89 | 3.54 |
| 12/07 | 850 | 865 | 834 | 840 | -0.94% | 139,000 | 66億2911万 | -8.6% | 23.39 | 3.46 |
| 12/06 | 868 | 879 | 844 | 848 | -2.53% | 111,300 | 66億9224万 | -8.52% | 23.61 | 3.5 |
| 12/05 | 869 | 878 | 851 | 870 | -0.23% | 71,400 | 68億6586万 | -6.95% | 24.22 | 3.59 |
| 12/04 | 888 | 888 | 872 | 872 | -1.36% | 44,600 | 68億8164万 | -7.33% | 24.28 | 3.59 |
| 12/01 | 896 | 897 | 877 | 884 | 0% | 50,400 | 69億7635万 | -6.75% | 24.61 | 3.64 |
| 11/30 | 870 | 886 | 867 | 884 | +1.73% | 41,000 | 69億7635万 | -7.34% | 24.61 | 3.64 |
| 11/29 | 884 | 892 | 866 | 869 | -1.25% | 85,900 | 68億5797万 | -9.57% | 24.19 | 3.58 |
| 11/28 | 906 | 906 | 879 | 880 | -2.87% | 73,600 | 69億4478万 | -9.09% | 24.5 | 3.63 |
| 11/27 | 902 | 919 | 898 | 906 | +0.55% | 56,800 | 71億4997万 | -6.98% | 25.22 | 3.73 |
| 11/24 | 898 | 906 | 891 | 901 | +1.12% | 51,500 | 71億1051万 | -7.87% | 25.08 | 3.71 |
| 11/22 | 887 | 905 | 885 | 891 | +0.68% | 56,200 | 70億3159万 | -9.36% | 24.81 | 3.67 |
| 11/21 | 911 | 911 | 884 | 885 | -3.17% | 118,300 | 69億8424万 | -10.43% | 24.64 | 3.65 |
| 11/20 | 899 | 926 | 895 | 914 | +1.67% | 69,000 | 72億1310万 | -8.14% | 25.45 | 3.77 |
| 11/17 | 889 | 912 | 886 | 899 | +1.81% | 50,700 | 70億9472万 | -10.01% | 25.03 | 3.71 |
| 11/16 | 882 | 891 | 866 | 883 | 0% | 57,300 | 69億6845万 | -12.14% | 24.58 | 3.64 |
| 11/15 | 884 | 895 | 864 | 883 | +0.11% | 94,800 | 69億6845万 | -12.57% | 24.58 | 3.64 |
| 11/14 | 932 | 932 | 880 | 882 | -5.47% | 162,600 | 69億6056万 | -13.27% | 24.56 | 3.64 |
| 11/13 | 926 | 946 | 912 | 933 | -7.16% | 188,300 | 73億6304万 | -8.89% | 25.98 | 3.85 |
| 11/10 | 990 | 1,014 | 980 | 1,005 | +0.7% | 65,200 | 79億3125万 | -2.24% | 27.98 | 4.14 |
| 11/09 | 1,000 | 1,011 | 991 | 998 | 0% | 53,500 | 78億7601万 | -3.2% | 27.78 | 4.11 |
| 11/08 | 1,000 | 1,011 | 992 | 998 | 0% | 34,100 | 78億7601万 | -3.57% | 27.78 | 4.11 |
| 11/07 | 1,007 | 1,024 | 992 | 998 | -0.6% | 73,800 | 78億7601万 | -3.95% | 27.78 | 4.11 |
| 11/06 | 1,029 | 1,029 | 1,002 | 1,004 | -1.95% | 60,500 | 79億2336万 | -3.74% | 27.95 | 4.14 |
| 11/02 | 1,025 | 1,040 | 1,017 | 1,024 | -0.97% | 38,300 | 80億8120万 | -2.1% | 28.51 | 4.22 |
| 11/01 | 1,036 | 1,036 | 1,015 | 1,034 | +0.39% | 32,900 | 81億6012万 | -1.62% | 28.79 | 4.26 |
