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 | 753 | 753 | 740 | 748 | +0.4% | 61,200 | 277億5977万 | -1.45% | 5.48 | 0.63 |
| 03/29 | 752 | 758 | 735 | 745 | +0.4% | 62,200 | 276億4844万 | -1.84% | 5.45 | 0.63 |
| 03/28 | 725 | 744 | 725 | 742 | -1.72% | 46,000 | 275億3710万 | -2.37% | 5.43 | 0.63 |
| 03/27 | 731 | 759 | 731 | 755 | +4.14% | 79,500 | 280億1956万 | -0.79% | 5.53 | 0.64 |
| 03/26 | 723 | 726 | 712 | 725 | -0.41% | 79,400 | 269億620万 | -4.73% | 5.31 | 0.61 |
| 03/23 | 737 | 739 | 726 | 728 | -3.45% | 116,200 | 270億1753万 | -4.46% | 5.33 | 0.61 |
| 03/22 | 755 | 758 | 748 | 754 | -0.13% | 62,400 | 279億8244万 | -1.05% | 5.52 | 0.64 |
| 03/20 | 745 | 759 | 743 | 755 | +0.8% | 30,800 | 280億1956万 | -0.79% | 5.53 | 0.64 |
| 03/19 | 754 | 762 | 747 | 749 | -1.58% | 55,100 | 277億9688万 | -1.58% | 5.48 | 0.63 |
| 03/16 | 778 | 780 | 757 | 761 | -2.44% | 104,900 | 282億4223万 | -0.13% | 5.57 | 0.64 |
| 03/15 | 765 | 781 | 752 | 780 | +1.83% | 108,500 | 289億4736万 | +2.23% | 5.71 | 0.66 |
| 03/14 | 762 | 770 | 761 | 766 | -0.52% | 32,500 | 284億2779万 | +0.26% | 5.61 | 0.65 |
| 03/13 | 765 | 773 | 755 | 770 | +0.13% | 77,200 | 285億7624万 | +0.65% | 5.64 | 0.65 |
| 03/12 | 757 | 771 | 755 | 769 | +3.08% | 57,300 | 285億3912万 | 0% | 5.63 | 0.65 |
| 03/09 | 746 | 754 | 738 | 746 | +0.13% | 135,200 | 276億8555万 | -3.49% | 5.46 | 0.63 |
| 03/08 | 756 | 760 | 745 | 745 | -1.32% | 55,500 | 276億4844万 | -4.36% | 5.45 | 0.63 |
| 03/07 | 751 | 760 | 745 | 755 | +0.13% | 72,000 | 280億1956万 | -3.7% | 5.53 | 0.64 |
| 03/06 | 768 | 769 | 753 | 754 | -0.4% | 65,500 | 279億8244万 | -4.44% | 5.52 | 0.64 |
| 03/05 | 765 | 765 | 751 | 757 | -0.39% | 234,900 | 280億9378万 | -4.66% | 5.54 | 0.64 |
| 03/02 | 757 | 768 | 757 | 760 | -2.56% | 134,600 | 282億512万 | -4.88% | 5.56 | 0.64 |
| 03/01 | 780 | 782 | 768 | 780 | -0.89% | 140,000 | 289億4736万 | -2.99% | 5.71 | 0.66 |
| 02/28 | 787 | 796 | 785 | 787 | +0.51% | 136,400 | 292億714万 | -2.6% | 5.76 | 0.66 |
| 02/27 | 784 | 787 | 780 | 783 | +0.77% | 81,900 | 290億5869万 | -3.57% | 5.73 | 0.66 |
| 02/26 | 781 | 784 | 771 | 777 | +0.39% | 76,400 | 288億3602万 | -4.78% | 5.69 | 0.65 |
| 02/23 | 758 | 778 | 752 | 774 | +3.06% | 128,100 | 287億2468万 | -5.61% | 5.67 | 0.65 |
| 02/22 | 767 | 767 | 743 | 751 | -2.34% | 112,400 | 278億7111万 | -8.86% | 5.5 | 0.63 |
| 02/21 | 780 | 792 | 762 | 769 | -1.28% | 187,900 | 285億3912万 | -7.35% | 5.63 | 0.65 |
| 02/20 | 789 | 834 | 771 | 779 | +2.5% | 393,000 | 289億1024万 | -6.82% | 5.7 | 0.66 |
| 02/19 | 756 | 762 | 752 | 760 | +2.56% | 58,000 | 282億512万 | -9.63% | 5.56 | 0.64 |
| 02/16 | 738 | 749 | 733 | 741 | +1.93% | 99,100 | 274億9999万 | -12.62% | 5.43 | 0.62 |
| 02/15 | 730 | 737 | 721 | 727 | +0.28% | 89,600 | 269億8042万 | -14.97% | 5.32 | 0.61 |
| 02/14 | 756 | 783 | 720 | 725 | -3.97% | 126,000 | 269億620万 | -15.89% | 5.31 | 0.61 |
| 02/13 | 787 | 787 | 754 | 755 | -2.71% | 122,500 | 280億1956万 | -13.22% | 5.53 | 0.64 |
| 02/09 | 771 | 784 | 768 | 776 | -2.51% | 90,200 | 287億9891万 | -11.42% | 5.68 | 0.65 |
| 02/08 | 798 | 806 | 790 | 796 | +0.38% | 92,800 | 295億4115万 | -9.75% | 5.83 | 0.67 |
| 02/07 | 818 | 836 | 793 | 793 | -1.25% | 151,000 | 294億2981万 | -10.5% | 5.81 | 0.67 |
| 02/06 | 829 | 829 | 787 | 803 | -6.52% | 147,500 | 298億93万 | -9.78% | 5.88 | 0.68 |
| 02/05 | 859 | 867 | 856 | 859 | -2.28% | 64,900 | 318億7920万 | -3.91% | 6.29 | 0.72 |
| 02/02 | 882 | 885 | 873 | 879 | -0.9% | 77,400 | 326億2144万 | -1.79% | 6.44 | 0.74 |
| 02/01 | 869 | 889 | 869 | 887 | +2.07% | 85,000 | 329億1834万 | -0.89% | 6.49 | 0.75 |
| 01/31 | 872 | 881 | 868 | 869 | -0.69% | 78,900 | 322億5032万 | -2.91% | 6.36 | 0.73 |
| 01/30 | 884 | 887 | 872 | 875 | -1.02% | 82,800 | 324億7300万 | -2.34% | 6.41 | 0.74 |
| 01/29 | 882 | 888 | 878 | 884 | 0% | 92,600 | 328億700万 | -1.23% | 6.47 | 0.75 |
| 01/26 | 886 | 889 | 883 | 884 | -0.34% | 72,200 | 328億700万 | -1.23% | 6.47 | 0.75 |
| 01/25 | 884 | 889 | 877 | 887 | +0.11% | 95,700 | 329億1834万 | -0.78% | 6.49 | 0.75 |
| 01/24 | 889 | 891 | 884 | 886 | 0% | 42,300 | 328億8123万 | -0.78% | 6.49 | 0.75 |
| 01/23 | 887 | 892 | 882 | 886 | +0.45% | 34,300 | 328億8123万 | -0.67% | 6.49 | 0.75 |
| 01/22 | 878 | 882 | 874 | 882 | +0.11% | 84,200 | 327億3278万 | -1.01% | 6.46 | 0.74 |
| 01/19 | 882 | 887 | 876 | 881 | +0.34% | 41,500 | 326億9567万 | -1.01% | 6.45 | 0.74 |
| 01/18 | 894 | 897 | 877 | 878 | -1.46% | 134,400 | 325億8433万 | -1.13% | 6.43 | 0.74 |
| 01/17 | 900 | 901 | 883 | 891 | -2.09% | 145,300 | 330億6679万 | +0.45% | 6.52 | 0.75 |
| 01/16 | 914 | 918 | 899 | 910 | -0.76% | 120,400 | 337億7192万 | +2.82% | 6.66 | 0.77 |
| 01/15 | 919 | 923 | 911 | 917 | 0% | 73,100 | 340億3170万 | +3.85% | 6.71 | 0.77 |
| 01/12 | 917 | 920 | 915 | 917 | -0.43% | 66,500 | 340億3170万 | +4.2% | 6.71 | 0.77 |
| 01/11 | 919 | 924 | 916 | 921 | +0.22% | 75,100 | 341億8015万 | +5.02% | 6.74 | 0.78 |
| 01/10 | 909 | 925 | 909 | 919 | +1.1% | 73,400 | 341億592万 | +5.15% | 6.73 | 0.77 |
| 01/09 | 914 | 916 | 906 | 909 | -1.09% | 103,000 | 337億3480万 | +4.36% | 6.66 | 0.77 |
| 01/05 | 908 | 920 | 906 | 919 | +1.21% | 64,200 | 341億592万 | +5.88% | 6.73 | 0.77 |
| 01/04 | 904 | 910 | 902 | 908 | +0.33% | 45,200 | 336億9769万 | +5.09% | 6.65 | 0.77 |
| 2017 |
| 12/29 | 897 | 906 | 895 | 905 | +0.89% | 41,200 | 335億8636万 | +5.23% | 6.63 | 0.76 |
| 12/28 | 899 | 905 | 894 | 897 | -0.22% | 43,700 | 332億8946万 | +4.67% | 6.57 | 0.76 |
| 12/27 | 885 | 900 | 880 | 899 | +1.81% | 57,500 | 333億6368万 | +5.27% | 6.58 | 0.76 |
| 12/26 | 884 | 885 | 871 | 883 | -0.11% | 98,400 | 327億6989万 | +3.88% | 6.47 | 0.74 |
| 12/25 | 877 | 884 | 864 | 884 | +0.57% | 113,000 | 328億700万 | +4.25% | 6.47 | 0.75 |
| 12/22 | 891 | 891 | 874 | 879 | -1.57% | 108,500 | 326億2144万 | +3.9% | 6.44 | 0.74 |
| 12/21 | 873 | 915 | 872 | 893 | +3% | 315,700 | 331億4101万 | +5.81% | 6.54 | 0.75 |
| 12/20 | 867 | 871 | 861 | 867 | -0.46% | 107,000 | 321億7610万 | +2.85% | 6.35 | 0.73 |
| 12/19 | 855 | 874 | 855 | 871 | +1.87% | 90,600 | 323億2455万 | +2.71% | 6.38 | 0.73 |
| 12/18 | 876 | 876 | 855 | 855 | -2.17% | 104,500 | 317億3076万 | +0.23% | 6.26 | 0.72 |
| 12/15 | 859 | 874 | 854 | 874 | +2.1% | 257,400 | 324億3588万 | +1.86% | 6.4 | 0.74 |
| 12/14 | 861 | 866 | 854 | 856 | -0.35% | 98,300 | 317億6787万 | -0.81% | 6.27 | 0.72 |
| 12/13 | 846 | 877 | 846 | 859 | +1.54% | 166,700 | 318億7920万 | -1.15% | 6.29 | 0.72 |
| 12/12 | 851 | 856 | 845 | 846 | -0.59% | 118,100 | 313億9675万 | -3.2% | 6.19 | 0.71 |
| 12/11 | 850 | 859 | 841 | 851 | +0.35% | 204,700 | 315億8231万 | -3.3% | 6.23 | 0.72 |
| 12/08 | 843 | 854 | 843 | 848 | +0.24% | 151,200 | 314億7097万 | -4.18% | 6.21 | 0.71 |
| 12/07 | 842 | 856 | 838 | 846 | 0% | 138,200 | 313億9675万 | -5.05% | 6.19 | 0.71 |
| 12/06 | 849 | 865 | 843 | 846 | +0.12% | 233,900 | 313億9675万 | -5.69% | 6.19 | 0.71 |
| 12/05 | 840 | 853 | 840 | 845 | +0.24% | 158,000 | 313億5964万 | -6.42% | 6.19 | 0.71 |
| 12/04 | 843 | 858 | 840 | 843 | +0.24% | 144,600 | 312億8541万 | -7.16% | 6.17 | 0.71 |
| 12/01 | 850 | 858 | 841 | 841 | -0.12% | 151,400 | 312億1119万 | -7.89% | 6.16 | 0.71 |
| 11/30 | 840 | 846 | 831 | 842 | +0.96% | 180,600 | 312億4830万 | -8.28% | 6.17 | 0.71 |
| 11/29 | 828 | 837 | 823 | 834 | +1.71% | 160,300 | 309億5140万 | -9.64% | 6.11 | 0.7 |
| 11/28 | 819 | 827 | 818 | 820 | -0.61% | 106,800 | 304億3184万 | -11.73% | 6 | 0.69 |
| 11/27 | 821 | 833 | 815 | 825 | +0.49% | 146,100 | 306億1740万 | -11.67% | 6.04 | 0.7 |
| 11/24 | 814 | 823 | 814 | 821 | +0.24% | 120,900 | 304億6895万 | -12.66% | 6.01 | 0.69 |
| 11/22 | 821 | 832 | 818 | 819 | +0.61% | 168,400 | 303億9472万 | -13.33% | 6 | 0.69 |
| 11/21 | 828 | 835 | 813 | 814 | -1.21% | 184,000 | 302億916万 | -14.41% | 5.96 | 0.69 |
| 11/20 | 827 | 835 | 822 | 824 | -0.48% | 150,300 | 305億8028万 | -13.9% | 6.03 | 0.69 |
| 11/17 | 847 | 847 | 826 | 828 | -1.08% | 224,300 | 307億2873万 | -14.02% | 6.06 | 0.7 |
| 11/16 | 855 | 860 | 836 | 837 | -2.56% | 262,500 | 310億6274万 | -13.53% | 6.13 | 0.71 |
| 11/15 | 888 | 895 | 855 | 859 | -13.49% | 385,300 | 318億7920万 | -11.72% | 6.29 | 0.72 |
| 11/14 | 992 | 1,001 | 987 | 993 | +0.1% | 65,700 | 368億5221万 | +1.64% | 7.27 | 0.84 |
| 11/13 | 1,002 | 1,002 | 989 | 992 | -0.5% | 49,300 | 368億1510万 | +1.64% | 7.26 | 0.84 |
| 11/10 | 979 | 1,000 | 979 | 997 | +0.3% | 78,100 | 370億66万 | +2.26% | 7.3 | 0.84 |
| 11/09 | 1,000 | 1,013 | 984 | 994 | -0.2% | 164,500 | 368億8932万 | +2.16% | 7.28 | 0.84 |
| 11/08 | 985 | 997 | 982 | 996 | +0.5% | 80,400 | 369億6355万 | +2.57% | 7.29 | 0.84 |
| 11/07 | 984 | 993 | 981 | 991 | +0.2% | 75,900 | 367億7799万 | +2.16% | 7.26 | 0.84 |
| 11/06 | 992 | 992 | 980 | 989 | -0.1% | 77,200 | 367億376万 | +2.17% | 7.24 | 0.83 |
| 11/02 | 995 | 995 | 980 | 990 | +0.2% | 76,700 | 367億4088万 | +2.48% | 7.25 | 0.83 |
| 11/01 | 1,000 | 1,002 | 986 | 988 | -1.1% | 81,100 | 366億6665万 | +2.49% | 7.23 | 0.83 |
