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 | 634 | 669 | 634 | 665 | +6.57% | 49,400 | 41億5292万 | -6.47% | 24.94 | 1.27 |
| 03/29 | 638 | 643 | 620 | 624 | -1.42% | 29,000 | 38億9688万 | -12.97% | 23.4 | 1.19 |
| 03/28 | 628 | 655 | 615 | 633 | -1.25% | 65,200 | 39億5308万 | -12.57% | 23.74 | 1.21 |
| 03/27 | 645 | 668 | 636 | 641 | +1.42% | 62,700 | 40億304万 | -12.19% | 24.04 | 1.23 |
| 03/26 | 606 | 635 | 591 | 632 | +0.96% | 106,600 | 39億4684万 | -14.13% | 23.7 | 1.21 |
| 03/23 | 641 | 658 | 625 | 626 | -8.08% | 137,100 | 39億937万 | -15.63% | 23.48 | 1.2 |
| 03/22 | 683 | 701 | 677 | 681 | -2.58% | 48,800 | 42億5284万 | -8.84% | 25.54 | 1.3 |
| 03/20 | 658 | 710 | 646 | 699 | +3.86% | 114,800 | 43億6525万 | -6.3% | 26.22 | 1.34 |
| 03/19 | 697 | 703 | 670 | 673 | -4.81% | 99,600 | 42億288万 | -10.15% | 25.24 | 1.29 |
| 03/16 | 726 | 726 | 700 | 707 | -2.62% | 90,200 | 44億1521万 | -6.23% | 26.52 | 1.35 |
| 03/15 | 744 | 744 | 717 | 726 | -3.71% | 72,900 | 45億3387万 | -4.22% | 27.23 | 1.39 |
| 03/14 | 732 | 767 | 721 | 754 | +3.15% | 103,600 | 47億873万 | -0.66% | 28.28 | 1.44 |
| 03/13 | 732 | 747 | 713 | 731 | 0% | 69,500 | 45億6509万 | -4.07% | 27.42 | 1.4 |
| 03/12 | 750 | 756 | 711 | 731 | +2.09% | 97,200 | 45億6509万 | -4.94% | 27.42 | 1.4 |
| 03/09 | 718 | 730 | 707 | 716 | +0.99% | 58,300 | 44億7142万 | -7.61% | 26.85 | 1.37 |
| 03/08 | 713 | 730 | 701 | 709 | -0.98% | 67,400 | 44億2770万 | -9.57% | 26.59 | 1.36 |
| 03/07 | 716 | 734 | 691 | 716 | 0% | 57,700 | 44億7142万 | -9.6% | 26.85 | 1.37 |
| 03/06 | 716 | 739 | 708 | 716 | +3.62% | 94,800 | 44億7142万 | -10.39% | 26.85 | 1.37 |
| 03/05 | 752 | 759 | 691 | 691 | -9.08% | 200,200 | 43億1529万 | -14.37% | 25.92 | 1.32 |
| 03/02 | 749 | 760 | 738 | 760 | -2.44% | 125,300 | 47億4620万 | -6.86% | 28.5 | 1.45 |
| 03/01 | 781 | 789 | 761 | 779 | -2.87% | 149,100 | 48億6485万 | -5.35% | 29.22 | 1.49 |
| 02/28 | 791 | 819 | 781 | 802 | +1.65% | 121,000 | 50億849万 | -3.37% | 30.08 | 1.53 |
| 02/27 | 790 | 807 | 781 | 789 | 0% | 78,400 | 49億2730万 | -5.4% | 29.59 | 1.51 |
| 02/26 | 805 | 812 | 787 | 789 | -0.38% | 65,900 | 49億2730万 | -6.07% | 29.59 | 1.51 |
| 02/23 | 801 | 807 | 787 | 792 | -1.12% | 91,600 | 49億4604万 | -6.27% | 29.7 | 1.51 |
| 02/22 | 809 | 822 | 781 | 801 | +0.13% | 130,200 | 50億224万 | -5.54% | 30.04 | 1.53 |
| 02/21 | 785 | 815 | 785 | 800 | +1.14% | 153,400 | 49億9600万 | -5.77% | 30 | 1.53 |
| 02/20 | 820 | 831 | 790 | 791 | -1.13% | 196,600 | 49億3979万 | -6.83% | 29.67 | 1.51 |
| 02/19 | 766 | 817 | 755 | 800 | +3.36% | 180,000 | 49億9600万 | -5.44% | 30 | 1.53 |
| 02/16 | 733 | 799 | 733 | 774 | +4.59% | 206,900 | 48億3363万 | -8.08% | 29.03 | 1.48 |
| 02/15 | 709 | 751 | 686 | 740 | +9.47% | 186,600 | 46億2130万 | -11.8% | 27.75 | 1.41 |
| 02/14 | 686 | 737 | 664 | 676 | -11.17% | 315,700 | 42億2162万 | -19.24% | 25.35 | 1.29 |
| 02/13 | 830 | 830 | 761 | 761 | -3.55% | 208,400 | 47億5244万 | -8.86% | 28.54 | 1.45 |
| 02/09 | 745 | 789 | 733 | 789 | -3.66% | 186,700 | 49億2730万 | -4.83% | 29.59 | 1.51 |
| 02/08 | 773 | 839 | 763 | 819 | +7.76% | 273,300 | 51億1465万 | -0.24% | 30.72 | 1.57 |
| 02/07 | 870 | 874 | 760 | 760 | -6.4% | 334,500 | 47億4620万 | -6.29% | 28.5 | 1.45 |
| 02/06 | 782 | 835 | 752 | 812 | -9.98% | 420,600 | 50億7094万 | +1.12% | 30.45 | 1.55 |
| 02/05 | 856 | 907 | 841 | 902 | +0.11% | 218,400 | 56億3299万 | +13.6% | 33.83 | 1.72 |
| 02/02 | 945 | 979 | 876 | 901 | -4.05% | 453,500 | 56億2674万 | +15.66% | 33.79 | 1.72 |
| 02/01 | 906 | 948 | 888 | 939 | +4.68% | 292,900 | 58億6405万 | +22.75% | 35.22 | 1.8 |
| 01/31 | 892 | 918 | 882 | 897 | -1.1% | 133,700 | 56億176万 | +19.6% | 33.64 | 1.71 |
| 01/30 | 891 | 914 | 879 | 907 | +1.23% | 170,800 | 56億6421万 | +23.23% | 34.02 | 1.73 |
| 01/29 | 913 | 926 | 882 | 896 | -1.97% | 244,400 | 55億9552万 | +24.1% | 33.61 | 1.71 |
| 01/26 | 940 | 949 | 901 | 914 | -2.97% | 230,400 | 57億793万 | +29.1% | 34.28 | 1.75 |
| 01/25 | 941 | 965 | 903 | 942 | -2.18% | 406,000 | 58億8279万 | +35.73% | 35.33 | 1.8 |
| 01/24 | 890 | 978 | 890 | 963 | +8.2% | 561,800 | 60億1393万 | +41.83% | 36.12 | 1.84 |
| 01/23 | 945 | 989 | 863 | 890 | -5.82% | 939,500 | 55億5805万 | +34.04% | 33.38 | 1.7 |
| 01/22 | 915 | 980 | 900 | 945 | +2.27% | 773,000 | 59億152万 | +45.16% | 35.44 | 1.81 |
| 01/19 | 846 | 959 | 846 | 924 | +9.22% | 1,239,000 | 57億7038万 | +45.28% | 34.66 | 1.77 |
| 01/18 | 885 | 898 | 846 | 846 | +0.36% | 601,800 | 52億8327万 | +36.01% | 31.73 | 1.62 |
| 01/17 | 800 | 909 | 791 | 843 | +5.11% | 889,200 | 52億6453万 | +38.2% | 31.62 | 1.61 |
| 01/16 | 715 | 836 | 712 | 802 | +11.39% | 770,600 | 50億849万 | +33.89% | 30.08 | 1.53 |
| 01/15 | 714 | 736 | 686 | 720 | +4.8% | 342,200 | 44億9640万 | +22.45% | 27 | 1.38 |
| 01/12 | 708 | 709 | 679 | 687 | -1.86% | 197,300 | 42億9031万 | +18.04% | 25.77 | 1.31 |
| 01/11 | 682 | 709 | 671 | 700 | +1.16% | 298,300 | 43億7150万 | +21.11% | 26.25 | 1.34 |
| 01/10 | 635 | 695 | 630 | 692 | +10.54% | 448,700 | 43億2154万 | +20.77% | 25.95 | 1.32 |
| 01/09 | 634 | 649 | 614 | 626 | +2.12% | 215,300 | 39億937万 | +10.02% | 23.48 | 1.2 |
| 01/05 | 586 | 619 | 586 | 613 | +5.69% | 337,200 | 38億2818万 | +8.11% | 22.99 | 1.17 |
| 01/04 | 585 | 589 | 569 | 580 | +0.52% | 172,100 | 36億2210万 | +2.47% | 21.75 | 1.11 |
| 2017 |
| 12/29 | 560 | 577 | 560 | 577 | +2.12% | 68,100 | 36億336万 | +1.76% | 21.64 | 1.1 |
| 12/28 | 577 | 577 | 560 | 565 | -1.57% | 74,300 | 35億2842万 | -0.35% | 21.19 | 1.08 |
| 12/27 | 550 | 577 | 547 | 574 | +5.9% | 136,400 | 35億8463万 | +1.41% | 21.53 | 1.1 |
| 12/26 | 550 | 555 | 537 | 542 | -1.63% | 107,500 | 33億8479万 | -4.07% | 20.33 | 1.04 |
| 12/25 | 551 | 557 | 549 | 551 | +0.36% | 42,600 | 34億4099万 | -2.48% | 20.67 | 1.05 |
| 12/22 | 555 | 555 | 549 | 549 | -1.44% | 31,200 | 34億2850万 | -2.49% | 20.59 | 1.05 |
| 12/21 | 548 | 563 | 545 | 557 | +2.39% | 76,500 | 34億7846万 | -0.89% | 20.89 | 1.06 |
| 12/20 | 548 | 561 | 542 | 544 | -1.98% | 118,400 | 33億9728万 | -2.51% | 20.4 | 1.04 |
| 12/19 | 567 | 567 | 551 | 555 | -1.77% | 77,100 | 34億6597万 | -0.18% | 20.82 | 1.06 |
| 12/18 | 574 | 574 | 557 | 565 | -1.74% | 82,800 | 35億2842万 | +1.62% | 21.19 | 1.08 |
| 12/15 | 578 | 581 | 573 | 575 | -0.52% | 60,400 | 35億9087万 | +3.6% | 21.57 | 1.1 |
| 12/14 | 570 | 582 | 563 | 578 | +1.4% | 68,100 | 36億961万 | +4.71% | 21.68 | 1.1 |
| 12/13 | 577 | 583 | 570 | 570 | -1.04% | 95,900 | 35億5965万 | +3.64% | 21.38 | 1.09 |
| 12/12 | 567 | 577 | 554 | 576 | +2.86% | 132,200 | 35億9712万 | +5.11% | 21.6 | 1.1 |
| 12/11 | 571 | 571 | 560 | 560 | -0.18% | 99,500 | 34億9720万 | +2.75% | 21 | 1.07 |
| 12/08 | 572 | 572 | 555 | 561 | +0.9% | 84,200 | 35億344万 | +3.13% | 21.04 | 1.07 |
| 12/07 | 532 | 558 | 532 | 556 | +3.73% | 67,100 | 34億7222万 | +2.21% | 20.85 | 1.06 |
| 12/06 | 552 | 565 | 526 | 536 | -4.29% | 185,200 | 33億4732万 | -1.65% | 20.1 | 1.02 |
| 12/05 | 576 | 582 | 551 | 560 | -4.76% | 117,300 | 34億9720万 | +1.27% | 21 | 1.07 |
| 12/04 | 580 | 601 | 578 | 588 | +1.55% | 165,800 | 36億7206万 | +5.19% | 22.05 | 1.12 |
| 12/01 | 595 | 595 | 569 | 579 | +0.17% | 109,600 | 36億1585万 | +2.66% | 21.72 | 1.11 |
| 11/30 | 579 | 588 | 561 | 578 | -0.17% | 124,200 | 36億961万 | +1.58% | 21.68 | 1.1 |
| 11/29 | 604 | 615 | 575 | 579 | -4.14% | 203,500 | 36億1585万 | +1.05% | 21.72 | 1.11 |
| 11/28 | 581 | 607 | 565 | 604 | +2.2% | 266,000 | 37億7198万 | +5.04% | 22.65 | 1.15 |
| 11/27 | 586 | 628 | 580 | 591 | +2.43% | 640,900 | 36億9079万 | +2.96% | 22.17 | 1.13 |
| 11/24 | 553 | 577 | 549 | 577 | +3.59% | 224,400 | 36億336万 | +0.35% | 21.64 | 1.1 |
| 11/22 | 550 | 561 | 547 | 557 | +3.15% | 246,800 | 34億7846万 | -3.3% | 20.89 | 1.06 |
| 11/21 | 540 | 546 | 521 | 540 | -0.18% | 120,800 | 33億7230万 | -6.41% | 20.25 | 1.03 |
| 11/20 | 505 | 542 | 505 | 541 | +7.98% | 177,200 | 33億7854万 | -6.72% | 20.29 | 1.03 |
| 11/17 | 515 | 515 | 499 | 501 | -1.96% | 110,400 | 31億2874万 | -14.07% | 18.79 | 0.96 |
| 11/16 | 477 | 515 | 477 | 511 | +9.42% | 285,900 | 31億9119万 | -13.1% | 19.17 | 0.98 |
| 11/15 | 499 | 499 | 454 | 467 | -6.97% | 397,500 | 29億1641万 | -21.11% | 17.52 | 0.89 |
| 11/14 | 559 | 561 | 499 | 502 | -8.56% | 441,200 | 31億3499万 | -16.19% | 18.83 | 0.96 |
| 11/13 | 536 | 554 | 525 | 549 | +3.78% | 302,100 | 34億2850万 | -8.8% | 20.59 | 1.05 |
| 11/10 | 506 | 534 | 506 | 529 | +3.12% | 172,200 | 33億360万 | -12.42% | 19.84 | 1.01 |
| 11/09 | 521 | 539 | 506 | 513 | -1.16% | 261,300 | 32億368万 | -15.49% | 19.24 | 0.98 |
| 11/08 | 513 | 519 | 503 | 519 | +0.97% | 177,300 | 32億4115万 | -15.06% | 19.47 | 0.99 |
| 11/07 | 529 | 529 | 506 | 514 | -0.96% | 170,300 | 32億993万 | -16.69% | 19.28 | 0.98 |
| 11/06 | 548 | 560 | 510 | 519 | -4.07% | 425,400 | 32億4115万 | -16.29% | 19.47 | 0.99 |
| 11/02 | 543 | 553 | 537 | 541 | -0.37% | 357,600 | 33億7854万 | -13.02% | 20.29 | 1.03 |
| 11/01 | 567 | 585 | 534 | 543 | -7.5% | 1,635,400 | 33億9103万 | -12.7% | 20.37 | 1.04 |
