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 | 880 | 895 | 875 | 895 | +2.29% | 2,800 | 58億257万 | -2.82% | 5.88 | 0.41 |
| 03/29 | 850 | 877 | 850 | 875 | +6.32% | 2,900 | 56億7290万 | -5.3% | 5.75 | 0.4 |
| 03/28 | 845 | 846 | 815 | 823 | -2.6% | 2,100 | 53億3577万 | -11.31% | 5.41 | 0.38 |
| 03/27 | 831 | 845 | 831 | 845 | +4.32% | 2,100 | 54億7840万 | -9.43% | 5.55 | 0.39 |
| 03/26 | 852 | 861 | 809 | 810 | -4.93% | 10,900 | 52億5149万 | -13.65% | 5.32 | 0.37 |
| 03/23 | 900 | 900 | 851 | 852 | -6.27% | 3,800 | 55億2379万 | -9.65% | 5.6 | 0.39 |
| 03/22 | 909 | 909 | 909 | 909 | 0% | 1,000 | 58億9334万 | -4.01% | 5.98 | 0.42 |
| 03/20 | 909 | 909 | 909 | 909 | -1.2% | 200 | 58億9334万 | -4.01% | 5.98 | 0.42 |
| 03/19 | 950 | 950 | 920 | 920 | -3.77% | 900 | 59億6465万 | -3.06% | 6.05 | 0.42 |
| 03/16 | 955 | 960 | 954 | 956 | +0.63% | 1,500 | 61億9805万 | +0.74% | 6.28 | 0.44 |
| 03/15 | 950 | 950 | 950 | 950 | -0.84% | 600 | 61億5915万 | -0.11% | 6.24 | 0.44 |
| 03/14 | 942 | 958 | 942 | 958 | +1.05% | 1,100 | 62億1102万 | +0.95% | 6.3 | 0.44 |
| 03/13 | 930 | 948 | 930 | 948 | +1.94% | 1,000 | 61億4619万 | +0.11% | 6.23 | 0.43 |
| 03/12 | 926 | 936 | 921 | 930 | -0.21% | 800 | 60億2949万 | -2.11% | 6.11 | 0.43 |
| 03/09 | 925 | 932 | 925 | 932 | +0.98% | 700 | 60億4245万 | -2.51% | 6.13 | 0.43 |
| 03/08 | 913 | 923 | 906 | 923 | +1.32% | 800 | 59億8410万 | -4.05% | 6.07 | 0.42 |
| 03/07 | 933 | 933 | 911 | 911 | -0.87% | 1,900 | 59億630万 | -5.99% | 5.99 | 0.42 |
| 03/06 | 930 | 934 | 919 | 919 | +0.44% | 4,000 | 59億5817万 | -5.94% | 6.04 | 0.42 |
| 03/05 | 935 | 935 | 915 | 915 | -2.97% | 1,400 | 59億3224万 | -7.01% | 6.01 | 0.42 |
| 03/02 | 948 | 948 | 928 | 943 | -1.67% | 4,600 | 61億1377万 | -4.84% | 6.2 | 0.43 |
| 03/01 | 971 | 971 | 959 | 959 | -1.44% | 1,400 | 62億1750万 | -3.81% | 6.3 | 0.44 |
| 02/28 | 994 | 999 | 973 | 973 | -2.7% | 5,500 | 63億827万 | -2.89% | 6.4 | 0.45 |
| 02/27 | 990 | 1,000 | 990 | 1,000 | +1.11% | 4,500 | 64億8332万 | -0.79% | 6.57 | 0.46 |
| 02/26 | 988 | 1,008 | 985 | 989 | +1.44% | 5,100 | 64億1200万 | -2.18% | 6.5 | 0.45 |
| 02/23 | 980 | 985 | 972 | 975 | -0.71% | 3,600 | 63億2123万 | -3.56% | 6.41 | 0.45 |
| 02/22 | 971 | 984 | 969 | 982 | +1.24% | 700 | 63億6662万 | -2.96% | 6.46 | 0.45 |
| 02/21 | 960 | 970 | 945 | 970 | +2% | 3,500 | 62億8882万 | -4.24% | 6.38 | 0.44 |
| 02/20 | 950 | 957 | 943 | 951 | -0.63% | 2,100 | 61億6564万 | -6.21% | 6.25 | 0.44 |
| 02/19 | 965 | 968 | 944 | 957 | +2.35% | 3,100 | 62億454万 | -5.81% | 6.29 | 0.44 |
| 02/16 | 970 | 970 | 920 | 935 | -2.09% | 2,500 | 60億6190万 | -7.88% | 6.15 | 0.43 |
| 02/15 | 915 | 956 | 914 | 955 | +4.37% | 5,100 | 61億9157万 | -5.91% | 6.28 | 0.44 |
| 02/14 | 953 | 953 | 902 | 915 | -3.99% | 10,000 | 59億3224万 | -9.85% | 6.01 | 0.42 |
| 02/13 | 976 | 976 | 943 | 953 | +2.36% | 10,200 | 61億7860万 | -6.2% | 6.26 | 0.44 |
| 02/09 | 924 | 950 | 910 | 931 | -6.81% | 17,700 | 60億3597万 | -8.28% | 6.12 | 0.43 |
| 02/08 | 919 | 1,000 | 919 | 999 | +10.39% | 14,700 | 64億7683万 | -1.67% | 6.57 | 0.46 |
| 02/07 | 943 | 959 | 905 | 905 | -1.2% | 20,700 | 58億6740万 | -10.66% | 5.95 | 0.41 |
| 02/06 | 912 | 927 | 886 | 916 | -8.58% | 23,100 | 59億3872万 | -9.66% | 6.02 | 0.42 |
| 02/05 | 1,020 | 1,045 | 986 | 1,002 | -7.22% | 29,500 | 64億9628万 | -1.28% | 6.59 | 0.46 |
| 02/02 | 1,109 | 1,110 | 1,060 | 1,080 | -2.17% | 10,000 | 70億198万 | +6.72% | 7.1 | 0.49 |
| 02/01 | 1,088 | 1,104 | 1,080 | 1,104 | +1.56% | 4,400 | 71億5758万 | +9.74% | 7.26 | 0.51 |
| 01/31 | 1,084 | 1,111 | 1,076 | 1,087 | -2.34% | 5,300 | 70億4737万 | +8.81% | 7.15 | 0.5 |
| 01/30 | 1,082 | 1,113 | 1,077 | 1,113 | +1.55% | 6,700 | 72億1593万 | +12.08% | 7.32 | 0.51 |
| 01/29 | 1,090 | 1,115 | 1,080 | 1,096 | +1.11% | 8,500 | 71億572万 | +11.16% | 7.2 | 0.5 |
| 01/26 | 1,099 | 1,099 | 1,040 | 1,084 | -0.37% | 12,600 | 70億2792万 | +10.73% | 7.13 | 0.5 |
| 01/25 | 1,087 | 1,119 | 1,087 | 1,088 | +0.09% | 11,700 | 70億5385万 | +11.82% | 7.15 | 0.5 |
| 01/24 | 1,131 | 1,140 | 1,085 | 1,087 | -3.29% | 19,000 | 70億4737万 | +12.41% | 7.15 | 0.5 |
| 01/23 | 1,085 | 1,133 | 1,077 | 1,124 | +4.85% | 28,900 | 72億8725万 | +16.96% | 7.39 | 0.51 |
| 01/22 | 1,007 | 1,072 | 1,007 | 1,072 | +6.67% | 30,900 | 69億5012万 | +12.49% | 7.05 | 0.49 |
| 01/19 | 1,005 | 1,006 | 994 | 1,005 | +1.31% | 3,700 | 65億1573万 | +6.12% | 6.61 | 0.46 |
| 01/18 | 1,002 | 1,010 | 990 | 992 | -1% | 8,900 | 64億3145万 | +5.08% | 6.52 | 0.45 |
| 01/17 | 994 | 1,008 | 971 | 1,002 | +0.7% | 15,000 | 64億9628万 | +6.48% | 6.59 | 0.46 |
| 01/16 | 997 | 998 | 980 | 995 | -0.1% | 12,500 | 64億5090万 | +6.08% | 6.54 | 0.46 |
| 01/15 | 957 | 996 | 957 | 996 | +5.73% | 20,300 | 64億5738万 | +6.52% | 6.55 | 0.46 |
| 01/12 | 946 | 948 | 942 | 942 | +0.43% | 3,700 | 61億729万 | +1.07% | 6.19 | 0.43 |
| 01/11 | 939 | 945 | 938 | 938 | -0.74% | 1,200 | 60億8135万 | +0.75% | 6.17 | 0.43 |
| 01/10 | 943 | 945 | 936 | 945 | +0.32% | 6,100 | 61億2674万 | +1.61% | 6.21 | 0.43 |
| 01/09 | 941 | 943 | 938 | 942 | +0.32% | 2,200 | 61億729万 | +1.4% | 6.19 | 0.43 |
| 01/05 | 939 | 939 | 939 | 939 | -0.21% | 600 | 60億8784万 | +1.19% | 6.17 | 0.43 |
| 01/04 | 940 | 941 | 924 | 941 | +0.75% | 7,400 | 61億80万 | +1.51% | 6.19 | 0.43 |
| 2017 |
| 12/29 | 930 | 934 | 930 | 934 | +0.76% | 2,400 | 60億5542万 | +1.08% | 6.14 | 0.43 |
| 12/28 | 927 | 929 | 925 | 927 | -0.64% | 1,400 | 60億1004万 | +0.32% | 6.09 | 0.42 |
| 12/27 | 928 | 933 | 922 | 933 | +0.32% | 2,300 | 60億4894万 | +0.86% | 6.13 | 0.43 |
| 12/26 | 934 | 935 | 929 | 930 | -0.21% | 3,600 | 60億2949万 | +0.65% | 6.11 | 0.43 |
| 12/25 | 931 | 938 | 931 | 932 | +0.22% | 2,400 | 60億4245万 | +0.98% | 6.13 | 0.43 |
| 12/22 | 934 | 934 | 930 | 930 | -0.53% | 2,500 | 60億2949万 | +0.98% | 6.11 | 0.43 |
| 12/21 | 930 | 938 | 923 | 935 | +0.54% | 5,900 | 60億6190万 | +1.74% | 6.15 | 0.43 |
| 12/20 | 924 | 932 | 919 | 930 | -0.21% | 4,400 | 60億2949万 | +1.42% | 6.11 | 0.43 |
| 12/19 | 945 | 946 | 932 | 932 | -1.48% | 2,900 | 60億4245万 | +1.75% | 6.13 | 0.43 |
| 12/18 | 920 | 946 | 920 | 946 | +1.18% | 9,600 | 61億3322万 | +3.39% | 6.22 | 0.43 |
| 12/15 | 930 | 935 | 927 | 935 | +0.54% | 2,000 | 60億6190万 | +2.3% | 6.15 | 0.43 |
| 12/14 | 935 | 935 | 930 | 930 | 0% | 700 | 60億2949万 | +1.75% | 6.11 | 0.43 |
| 12/13 | 929 | 934 | 928 | 930 | +0.98% | 3,200 | 60億2949万 | +1.64% | 6.11 | 0.43 |
| 12/12 | 922 | 929 | 918 | 921 | +0.44% | 7,000 | 59億7114万 | +0.44% | 6.05 | 0.42 |
| 12/11 | 920 | 923 | 917 | 917 | -0.33% | 1,200 | 59億4520万 | -0.22% | 6.03 | 0.42 |
| 12/08 | 919 | 925 | 915 | 920 | +0.11% | 1,000 | 59億6465万 | 0% | 6.05 | 0.42 |
| 12/07 | 926 | 926 | 919 | 919 | -0.76% | 900 | 59億5817万 | -0.33% | 6.04 | 0.42 |
| 12/06 | 919 | 929 | 914 | 926 | +0.76% | 3,000 | 60億355万 | +0.33% | 6.09 | 0.42 |
| 12/05 | 929 | 929 | 918 | 919 | -1.08% | 4,600 | 59億5817万 | -0.54% | 6.04 | 0.42 |
| 12/04 | 930 | 930 | 907 | 929 | +1.53% | 6,500 | 60億2300万 | +0.76% | 6.11 | 0.43 |
| 12/01 | 924 | 924 | 915 | 915 | +0.33% | 3,400 | 59億3224万 | -0.65% | 6.01 | 0.42 |
| 11/30 | 908 | 920 | 908 | 912 | +0.55% | 5,000 | 59億1279万 | -0.87% | 6 | 0.42 |
| 11/29 | 909 | 920 | 904 | 907 | -1.52% | 3,400 | 58億8037万 | -1.2% | 5.96 | 0.42 |
| 11/28 | 888 | 926 | 888 | 921 | +5.26% | 9,000 | 59億7114万 | +0.66% | 6.05 | 0.42 |
| 11/27 | 934 | 941 | 875 | 875 | -6.82% | 25,500 | 56億7290万 | -4.16% | 5.75 | 0.4 |
| 11/24 | 940 | 944 | 928 | 939 | +0.11% | 4,900 | 60億8784万 | +2.96% | 6.17 | 0.43 |
| 11/22 | 937 | 938 | 923 | 938 | +3.42% | 12,800 | 60億8135万 | +3.19% | 6.17 | 0.43 |
| 11/21 | 904 | 915 | 900 | 907 | +1% | 7,600 | 58億8037万 | 0% | 5.96 | 0.42 |
| 11/20 | 895 | 898 | 888 | 898 | +0.22% | 2,300 | 58億2202万 | -0.88% | 5.9 | 0.41 |
| 11/17 | 898 | 900 | 880 | 896 | +1.47% | 5,500 | 58億905万 | -0.99% | 5.89 | 0.41 |
| 11/16 | 870 | 887 | 870 | 883 | +1.38% | 2,900 | 57億2477万 | -2.43% | 5.8 | 0.4 |
| 11/15 | 901 | 905 | 861 | 871 | -3.76% | 11,600 | 56億4697万 | -3.86% | 5.73 | 0.4 |
| 11/14 | 904 | 909 | 901 | 905 | -0.22% | 3,000 | 58億6740万 | -0.33% | 5.95 | 0.41 |
| 11/13 | 920 | 923 | 904 | 907 | -2.26% | 5,100 | 58億8037万 | -0.33% | 5.96 | 0.42 |
| 11/10 | 930 | 933 | 907 | 928 | -1.17% | 9,600 | 60億1652万 | +1.75% | 6.1 | 0.42 |
| 11/09 | 968 | 974 | 931 | 939 | -2.59% | 12,000 | 60億8784万 | +3.19% | 6.17 | 0.43 |
| 11/08 | 957 | 965 | 955 | 964 | +0.31% | 4,800 | 62億4992万 | +6.28% | 6.34 | 0.44 |
| 11/07 | 970 | 970 | 955 | 961 | -0.93% | 6,800 | 62億3047万 | +6.42% | 6.32 | 0.44 |
| 11/06 | 954 | 980 | 952 | 970 | +1.68% | 16,400 | 62億8882万 | +8.02% | 6.38 | 0.44 |
| 11/02 | 958 | 958 | 940 | 954 | -0.42% | 9,700 | 61億8509万 | +6.83% | 6.27 | 0.44 |
| 11/01 | 947 | 961 | 938 | 958 | +1.16% | 11,100 | 62億1102万 | +7.76% | 6.3 | 0.44 |
