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 | 777 | 793 | 767 | 790 | +3.54% | 131,900 | 253億1160万 | -6.84% | 12.4 | 1.29 |
| 03/29 | 776 | 776 | 753 | 763 | -1.04% | 94,600 | 244億4652万 | -10.45% | 11.97 | 1.25 |
| 03/28 | 766 | 780 | 761 | 771 | -1.91% | 92,100 | 247億284万 | -10.14% | 12.1 | 1.26 |
| 03/27 | 783 | 787 | 771 | 786 | +3.15% | 118,800 | 251億8344万 | -9.03% | 12.33 | 1.29 |
| 03/26 | 761 | 765 | 730 | 762 | -1.17% | 132,300 | 244億1448万 | -12.41% | 11.96 | 1.25 |
| 03/23 | 797 | 803 | 769 | 771 | -6.77% | 201,200 | 247億284万 | -11.89% | 12.1 | 1.26 |
| 03/22 | 840 | 843 | 808 | 827 | -1.78% | 185,900 | 264億9708万 | -6.13% | 12.98 | 1.35 |
| 03/20 | 812 | 848 | 811 | 842 | +2.43% | 224,500 | 269億7768万 | -4.64% | 13.21 | 1.38 |
| 03/19 | 826 | 851 | 814 | 822 | -0.48% | 249,800 | 263億3688万 | -7.22% | 12.9 | 1.35 |
| 03/16 | 820 | 829 | 810 | 826 | -0.36% | 196,200 | 264億6504万 | -7.19% | 12.96 | 1.35 |
| 03/15 | 850 | 859 | 813 | 829 | -3.27% | 333,700 | 265億6116万 | -7.68% | 13.01 | 1.36 |
| 03/14 | 874 | 881 | 852 | 857 | -3.16% | 196,400 | 274億5828万 | -5.3% | 13.45 | 1.4 |
| 03/13 | 883 | 890 | 873 | 885 | +0.8% | 99,700 | 283億5540万 | -2.85% | 13.89 | 1.45 |
| 03/12 | 874 | 892 | 869 | 878 | +1.86% | 97,700 | 281億3112万 | -4.67% | 13.78 | 1.44 |
| 03/09 | 868 | 888 | 857 | 862 | +1.06% | 106,000 | 276億1848万 | -7.61% | 13.53 | 1.41 |
| 03/08 | 871 | 883 | 848 | 853 | -2.4% | 166,800 | 273億3012万 | -9.93% | 13.38 | 1.4 |
| 03/07 | 877 | 898 | 864 | 874 | +1.39% | 273,700 | 280億296万 | -8.96% | 13.71 | 1.43 |
| 03/06 | 845 | 876 | 844 | 862 | +3.23% | 199,200 | 276億1848万 | -11.41% | 13.53 | 1.41 |
| 03/05 | 881 | 884 | 828 | 835 | -5.54% | 177,800 | 267億5340万 | -15.49% | 13.1 | 1.37 |
| 03/02 | 885 | 888 | 871 | 884 | -2.43% | 179,100 | 283億2336万 | -11.95% | 13.87 | 1.45 |
| 03/01 | 928 | 928 | 893 | 906 | -2.37% | 155,200 | 290億2824万 | -10.91% | 14.22 | 1.48 |
| 02/28 | 935 | 940 | 924 | 928 | -0.32% | 113,400 | 297億3312万 | -9.82% | 14.56 | 1.52 |
| 02/27 | 941 | 941 | 923 | 931 | +0.22% | 104,000 | 298億2924万 | -10.31% | 14.61 | 1.53 |
| 02/26 | 926 | 933 | 908 | 929 | +1.09% | 131,100 | 297億6516万 | -11.35% | 14.58 | 1.52 |
| 02/23 | 904 | 921 | 896 | 919 | +2.8% | 129,900 | 294億4476万 | -13.06% | 14.42 | 1.51 |
| 02/22 | 918 | 923 | 889 | 894 | -2.61% | 179,700 | 286億4376万 | -16.06% | 14.03 | 1.46 |
| 02/21 | 918 | 938 | 908 | 918 | +0.22% | 201,000 | 294億1272万 | -14.6% | 14.4 | 1.5 |
| 02/20 | 929 | 929 | 904 | 916 | -1.93% | 180,500 | 293億4864万 | -15.5% | 14.37 | 1.5 |
| 02/19 | 918 | 940 | 904 | 934 | +3.43% | 178,500 | 299億2536万 | -14.7% | 14.66 | 1.53 |
| 02/16 | 930 | 930 | 899 | 903 | -0.44% | 202,300 | 289億3212万 | -18.13% | 14.17 | 1.48 |
| 02/15 | 901 | 927 | 885 | 907 | +3.66% | 303,100 | 290億6028万 | -18.44% | 14.23 | 1.49 |
| 02/14 | 930 | 937 | 864 | 875 | -4.79% | 304,100 | 280億3500万 | -21.94% | 13.73 | 1.43 |
| 02/13 | 934 | 948 | 909 | 919 | -0.65% | 290,900 | 294億4476万 | -18.74% | 14.42 | 1.51 |
| 02/09 | 904 | 943 | 890 | 925 | -9.67% | 458,800 | 296億3700万 | -18.72% | 14.51 | 1.52 |
| 02/08 | 1,025 | 1,055 | 1,007 | 1,024 | +1.39% | 184,400 | 328億896万 | -10.49% | 16.07 | 1.68 |
| 02/07 | 1,127 | 1,128 | 1,010 | 1,010 | -0.59% | 177,900 | 323億6040万 | -11.79% | 15.85 | 1.65 |
| 02/06 | 956 | 1,041 | 950 | 1,016 | -9.37% | 293,700 | 325億5264万 | -11.42% | 15.94 | 1.66 |
| 02/05 | 1,123 | 1,149 | 1,110 | 1,121 | -4.92% | 246,900 | 359億1684万 | -2.44% | 17.59 | 1.84 |
| 02/02 | 1,197 | 1,204 | 1,174 | 1,179 | -2.08% | 160,300 | 377億7516万 | +2.97% | 18.5 | 1.93 |
| 02/01 | 1,192 | 1,220 | 1,181 | 1,204 | +2.47% | 138,800 | 385億7616万 | +5.71% | 18.89 | 1.97 |
| 01/31 | 1,197 | 1,211 | 1,174 | 1,175 | -2.49% | 176,900 | 376億4700万 | +3.71% | 18.44 | 1.92 |
| 01/30 | 1,251 | 1,252 | 1,190 | 1,205 | -3.52% | 208,400 | 386億820万 | +6.92% | 18.91 | 1.97 |
| 01/29 | 1,245 | 1,264 | 1,233 | 1,249 | +0.89% | 143,800 | 400億1796万 | +11.52% | 19.6 | 2.05 |
| 01/26 | 1,230 | 1,288 | 1,229 | 1,238 | +2.4% | 384,100 | 396億6552万 | +11.43% | 19.43 | 2.03 |
| 01/25 | 1,200 | 1,219 | 1,186 | 1,209 | +0.75% | 252,200 | 387億3636万 | +9.61% | 18.97 | 1.98 |
| 01/24 | 1,169 | 1,212 | 1,165 | 1,200 | +3.27% | 325,300 | 384億4800万 | +9.59% | 18.83 | 1.97 |
| 01/23 | 1,190 | 1,190 | 1,159 | 1,162 | -1.44% | 107,800 | 372億3048万 | +6.8% | 18.23 | 1.9 |
| 01/22 | 1,147 | 1,183 | 1,146 | 1,179 | +2.43% | 188,400 | 377億7516万 | +8.96% | 18.5 | 1.93 |
| 01/19 | 1,108 | 1,157 | 1,108 | 1,151 | +2.95% | 160,100 | 368億7804万 | +6.97% | 18.06 | 1.89 |
| 01/18 | 1,145 | 1,150 | 1,118 | 1,118 | -2.1% | 115,300 | 358億2072万 | +4.19% | 17.54 | 1.83 |
| 01/17 | 1,155 | 1,157 | 1,134 | 1,142 | -0.78% | 106,600 | 365億8968万 | +6.73% | 17.92 | 1.87 |
| 01/16 | 1,180 | 1,180 | 1,145 | 1,151 | -1.46% | 116,300 | 368億7804万 | +7.97% | 18.06 | 1.89 |
| 01/15 | 1,157 | 1,187 | 1,157 | 1,168 | +2.28% | 269,500 | 374億2272万 | +10.29% | 18.33 | 1.91 |
| 01/12 | 1,131 | 1,151 | 1,131 | 1,142 | +0.97% | 125,100 | 365億8968万 | +8.56% | 17.92 | 1.87 |
| 01/11 | 1,137 | 1,149 | 1,126 | 1,131 | -0.35% | 121,700 | 362億3724万 | +8.13% | 17.75 | 1.85 |
| 01/10 | 1,129 | 1,159 | 1,105 | 1,135 | +1.16% | 258,800 | 363億6540万 | +9.13% | 17.81 | 1.86 |
| 01/09 | 1,121 | 1,139 | 1,096 | 1,122 | +1.81% | 361,300 | 359億4888万 | +8.3% | 17.61 | 1.84 |
| 01/05 | 1,090 | 1,130 | 1,085 | 1,102 | +2.51% | 510,400 | 353億808万 | +6.99% | 17.29 | 1.81 |
| 01/04 | 1,046 | 1,091 | 1,046 | 1,075 | +2.77% | 261,300 | 344億4300万 | +4.88% | 16.87 | 1.76 |
| 2017 |
| 12/29 | 1,045 | 1,065 | 1,039 | 1,046 | -1.13% | 97,900 | 335億1384万 | +2.55% | 16.41 | 1.71 |
| 12/28 | 1,070 | 1,082 | 1,055 | 1,058 | -0.28% | 169,600 | 338億9832万 | +4.13% | 16.6 | 1.73 |
| 12/27 | 1,025 | 1,068 | 1,023 | 1,061 | +3.11% | 188,900 | 339億9444万 | +4.74% | 16.65 | 1.74 |
| 12/26 | 1,030 | 1,043 | 1,027 | 1,029 | -0.39% | 76,400 | 329億6916万 | +2.08% | 16.15 | 1.69 |
| 12/25 | 1,040 | 1,050 | 1,025 | 1,033 | -1.05% | 69,500 | 330億9732万 | +2.79% | 16.21 | 1.69 |
| 12/22 | 1,034 | 1,060 | 1,025 | 1,044 | +1.46% | 195,200 | 334億4976万 | +4.09% | 16.38 | 1.71 |
| 12/21 | 1,021 | 1,032 | 1,013 | 1,029 | +0.49% | 91,000 | 329億6916万 | +2.8% | 16.15 | 1.69 |
| 12/20 | 1,026 | 1,038 | 1,018 | 1,024 | 0% | 83,600 | 328億896万 | +2.61% | 16.07 | 1.68 |
| 12/19 | 1,049 | 1,050 | 1,020 | 1,024 | -1.82% | 128,300 | 328億896万 | +2.71% | 16.07 | 1.68 |
| 12/18 | 1,020 | 1,070 | 1,020 | 1,043 | +3.47% | 309,800 | 334億1772万 | +4.82% | 16.37 | 1.71 |
| 12/15 | 1,030 | 1,030 | 999 | 1,008 | -1.56% | 214,300 | 322億9632万 | +1.82% | 15.82 | 1.65 |
| 12/14 | 1,015 | 1,044 | 1,010 | 1,024 | +0.89% | 208,100 | 328億896万 | +3.54% | 16.07 | 1.68 |
| 12/13 | 1,035 | 1,050 | 1,007 | 1,015 | -1.46% | 250,800 | 325億2060万 | +2.94% | 15.93 | 1.66 |
| 12/12 | 1,068 | 1,074 | 1,022 | 1,030 | -4.36% | 330,800 | 330億120万 | +4.67% | 16.16 | 1.69 |
| 12/11 | 1,078 | 1,078 | 1,046 | 1,077 | +3.96% | 485,100 | 345億708万 | +9.79% | 16.9 | 1.76 |
| 12/08 | 1,030 | 1,056 | 1,012 | 1,036 | +0.19% | 399,000 | 331億9344万 | +6.15% | 16.26 | 1.7 |
| 12/07 | 987 | 1,034 | 980 | 1,034 | +4.87% | 287,400 | 331億2936万 | +6.27% | 16.22 | 1.69 |
| 12/06 | 994 | 1,004 | 975 | 986 | -1.69% | 179,300 | 315億9144万 | +1.75% | 15.47 | 1.62 |
| 12/05 | 983 | 1,013 | 967 | 1,003 | +2.14% | 275,100 | 321億3612万 | +3.62% | 15.74 | 1.64 |
| 12/04 | 983 | 1,001 | 970 | 982 | -0.1% | 120,100 | 314億6328万 | +1.76% | 15.41 | 1.61 |
| 12/01 | 1,000 | 1,003 | 973 | 983 | -3.91% | 372,000 | 314億9532万 | +2.08% | 15.42 | 1.61 |
| 11/30 | 1,023 | 1,057 | 1,004 | 1,023 | +4.39% | 569,700 | 327億7692万 | +6.56% | 16.05 | 1.68 |
| 11/29 | 975 | 980 | 967 | 980 | +1.03% | 131,300 | 313億9920万 | +2.62% | 15.38 | 1.61 |
| 11/28 | 965 | 986 | 960 | 970 | +2.11% | 183,400 | 310億7880万 | +2.11% | 15.22 | 1.59 |
| 11/27 | 972 | 976 | 948 | 950 | -1.25% | 100,200 | 304億3800万 | +0.42% | 14.91 | 1.56 |
| 11/24 | 960 | 963 | 945 | 962 | -0.1% | 122,000 | 308億2248万 | +2.01% | 15.1 | 1.58 |
| 11/22 | 960 | 966 | 951 | 963 | +1.16% | 124,400 | 308億5452万 | +2.56% | 15.11 | 1.58 |
| 11/21 | 959 | 974 | 945 | 952 | -0.73% | 203,900 | 305億208万 | +1.71% | 14.94 | 1.56 |
| 11/20 | 976 | 985 | 958 | 959 | -1.54% | 165,900 | 307億2636万 | +2.9% | 15.05 | 1.57 |
| 11/17 | 1,010 | 1,010 | 965 | 974 | -1.62% | 209,600 | 312億696万 | +4.96% | 15.28 | 1.6 |
| 11/16 | 968 | 1,006 | 968 | 990 | +2.38% | 226,800 | 317億1960万 | +7.14% | 15.53 | 1.62 |
| 11/15 | 1,015 | 1,024 | 952 | 967 | -3.49% | 418,100 | 309億8268万 | +5.22% | 15.17 | 1.58 |
| 11/14 | 972 | 1,022 | 964 | 1,002 | +4.7% | 839,000 | 321億408万 | +9.51% | 15.72 | 1.64 |
| 11/13 | 920 | 972 | 893 | 957 | +2.57% | 330,100 | 306億6228万 | +5.28% | 15.02 | 1.57 |
| 11/10 | 919 | 947 | 901 | 933 | -3.22% | 473,900 | 298億9332万 | +3.21% | 14.64 | 1.53 |
| 11/09 | 975 | 984 | 940 | 964 | +0.1% | 241,000 | 308億8656万 | +6.87% | 15.13 | 1.58 |
| 11/08 | 964 | 967 | 937 | 963 | +0.21% | 126,900 | 308億5452万 | +7.12% | 15.11 | 1.58 |
| 11/07 | 945 | 982 | 945 | 961 | +1.59% | 300,800 | 307億9044万 | +7.37% | 15.08 | 1.57 |
| 11/06 | 968 | 974 | 944 | 946 | -2.17% | 136,200 | 303億984万 | +6.17% | 14.84 | 1.55 |
| 11/02 | 971 | 975 | 958 | 967 | +1.15% | 216,100 | 309億8268万 | +8.9% | 15.17 | 1.58 |
| 11/01 | 940 | 964 | 938 | 956 | +1.7% | 318,300 | 306億3024万 | +8.14% | 15 | 1.57 |
