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 | 650 | 656 | 641 | 656 | +2.02% | 164,000 | 412億2582万 | -7.08% | 11.14 | 0.94 |
| 03/29 | 649 | 654 | 634 | 643 | -0.62% | 104,000 | 404億885万 | -9.31% | 10.92 | 0.92 |
| 03/28 | 638 | 649 | 630 | 647 | -1.52% | 112,000 | 406億6023万 | -9.51% | 10.99 | 0.93 |
| 03/27 | 653 | 663 | 653 | 657 | +2.18% | 175,000 | 412億8867万 | -8.75% | 11.16 | 0.94 |
| 03/26 | 637 | 643 | 622 | 643 | -0.62% | 192,000 | 404億885万 | -11.19% | 10.92 | 0.92 |
| 03/23 | 669 | 669 | 642 | 647 | -5.82% | 161,000 | 406億6023万 | -11.13% | 10.99 | 0.93 |
| 03/22 | 686 | 689 | 682 | 687 | +0.44% | 69,000 | 431億7400万 | -6.02% | 11.67 | 0.98 |
| 03/20 | 682 | 689 | 678 | 684 | -1.01% | 95,000 | 429億8546万 | -6.56% | 11.62 | 0.98 |
| 03/19 | 698 | 699 | 688 | 691 | -2.4% | 104,000 | 434億2537万 | -5.86% | 11.74 | 0.99 |
| 03/16 | 717 | 720 | 705 | 708 | -1.12% | 133,000 | 444億9372万 | -3.41% | 12.03 | 1.01 |
| 03/15 | 694 | 720 | 691 | 716 | +2.87% | 115,000 | 449億9648万 | -2.19% | 12.16 | 1.03 |
| 03/14 | 705 | 705 | 693 | 696 | -2.11% | 150,000 | 437億3959万 | -4.66% | 11.82 | 1 |
| 03/13 | 724 | 724 | 708 | 711 | -1.8% | 97,000 | 446億8226万 | -2.47% | 12.08 | 1.02 |
| 03/12 | 720 | 731 | 717 | 724 | +2.7% | 159,000 | 454億9923万 | -0.82% | 12.3 | 1.04 |
| 03/09 | 707 | 717 | 700 | 705 | 0% | 140,000 | 443億519万 | -3.56% | 11.98 | 1.01 |
| 03/08 | 731 | 735 | 702 | 705 | -3.03% | 166,000 | 443億519万 | -3.95% | 11.98 | 1.01 |
| 03/07 | 731 | 750 | 725 | 727 | +1.54% | 173,000 | 456億8777万 | -1.22% | 12.35 | 1.04 |
| 03/06 | 721 | 734 | 713 | 716 | +0.85% | 63,000 | 449億9648万 | -3.11% | 12.16 | 1.03 |
| 03/05 | 738 | 741 | 705 | 710 | -4.95% | 133,000 | 446億1941万 | -4.31% | 12.06 | 1.02 |
| 03/02 | 757 | 757 | 743 | 747 | -1.45% | 95,000 | 469億4465万 | +0.13% | 12.69 | 1.07 |
| 03/01 | 776 | 776 | 755 | 758 | -1.3% | 109,000 | 476億3594万 | +1.2% | 12.88 | 1.09 |
| 02/28 | 764 | 782 | 762 | 768 | +0.13% | 213,000 | 482億6438万 | +2.26% | 13.05 | 1.1 |
| 02/27 | 766 | 776 | 760 | 767 | -0.26% | 88,000 | 482億154万 | +1.99% | 13.03 | 1.1 |
| 02/26 | 761 | 773 | 755 | 769 | +1.72% | 70,000 | 483億2722万 | +2.12% | 13.06 | 1.1 |
| 02/23 | 755 | 760 | 750 | 756 | +0.13% | 62,000 | 475億1025万 | +0.27% | 12.84 | 1.08 |
| 02/22 | 772 | 772 | 755 | 755 | -2.33% | 66,000 | 474億4740万 | -0.13% | 12.83 | 1.08 |
| 02/21 | 777 | 786 | 765 | 773 | +0.39% | 63,000 | 485億7860万 | +1.98% | 13.13 | 1.11 |
| 02/20 | 774 | 780 | 765 | 770 | -0.52% | 118,000 | 483億9007万 | +1.45% | 13.08 | 1.1 |
| 02/19 | 746 | 775 | 745 | 774 | +5.88% | 162,000 | 486億4145万 | +1.84% | 13.15 | 1.11 |
| 02/16 | 729 | 742 | 729 | 731 | +0.97% | 98,000 | 459億3914万 | -3.69% | 12.42 | 1.05 |
| 02/15 | 729 | 732 | 720 | 724 | +0.84% | 73,000 | 454億9923万 | -4.86% | 12.3 | 1.04 |
| 02/14 | 730 | 737 | 683 | 718 | -0.28% | 279,000 | 451億2217万 | -5.77% | 12.2 | 1.03 |
| 02/13 | 736 | 762 | 713 | 720 | +7.78% | 354,000 | 452億4786万 | -5.64% | 12.23 | 1.03 |
| 02/09 | 669 | 677 | 662 | 668 | -2.2% | 103,000 | 419億7995万 | -12.57% | 11.35 | 0.96 |
| 02/08 | 692 | 692 | 676 | 683 | +1.64% | 87,000 | 429億2262万 | -10.95% | 11.6 | 0.98 |
| 02/07 | 729 | 729 | 672 | 672 | -0.44% | 150,000 | 422億3133万 | -12.61% | 11.42 | 0.96 |
| 02/06 | 700 | 700 | 658 | 675 | -7.02% | 245,000 | 424億1986万 | -12.45% | 11.47 | 0.97 |
| 02/05 | 740 | 741 | 719 | 726 | -4.22% | 192,000 | 456億2492万 | -6.08% | 12.33 | 1.04 |
| 02/02 | 757 | 768 | 748 | 758 | -1.81% | 123,000 | 476億3594万 | -1.69% | 12.88 | 1.09 |
| 02/01 | 762 | 773 | 761 | 772 | -0.39% | 232,000 | 485億1576万 | +0.52% | 13.11 | 1.11 |
| 01/31 | 786 | 790 | 774 | 775 | -2.27% | 160,000 | 487億429万 | +1.31% | 13.17 | 1.11 |
| 01/30 | 800 | 805 | 784 | 793 | -0.88% | 149,000 | 498億3549万 | +4.2% | 13.47 | 1.14 |
| 01/29 | 805 | 805 | 798 | 800 | -1.11% | 64,000 | 502億7540万 | +5.68% | 13.59 | 1.15 |
| 01/26 | 814 | 817 | 806 | 809 | 0% | 87,000 | 508億4099万 | +7.58% | 13.74 | 1.16 |
| 01/25 | 806 | 815 | 800 | 809 | +0.37% | 108,000 | 508億4099万 | +8.3% | 13.74 | 1.16 |
| 01/24 | 794 | 813 | 794 | 806 | +1.26% | 99,000 | 506億5246万 | +8.77% | 13.69 | 1.15 |
| 01/23 | 798 | 798 | 786 | 796 | +0.13% | 62,000 | 500億2402万 | +8.15% | 13.52 | 1.14 |
| 01/22 | 778 | 797 | 769 | 795 | +1.53% | 116,000 | 499億6117万 | +8.9% | 13.5 | 1.14 |
| 01/19 | 796 | 803 | 782 | 783 | -2.49% | 188,000 | 492億704万 | +8.15% | 13.3 | 1.12 |
| 01/18 | 817 | 818 | 799 | 803 | -0.74% | 153,000 | 504億6393万 | +11.84% | 13.64 | 1.15 |
| 01/17 | 810 | 818 | 805 | 809 | +0.62% | 244,000 | 508億4099万 | +13.62% | 13.74 | 1.16 |
| 01/16 | 790 | 810 | 787 | 804 | +2.29% | 221,000 | 505億2677万 | +14.2% | 13.66 | 1.15 |
| 01/15 | 779 | 788 | 778 | 786 | +1.95% | 165,000 | 493億9558万 | +12.77% | 13.35 | 1.13 |
| 01/12 | 758 | 776 | 755 | 771 | +1.45% | 158,000 | 484億5291万 | +11.74% | 13.1 | 1.1 |
| 01/11 | 750 | 766 | 746 | 760 | +1.33% | 211,000 | 477億6163万 | +11.11% | 12.91 | 1.09 |
| 01/10 | 749 | 753 | 745 | 750 | +0.13% | 164,000 | 471億3318万 | +10.46% | 12.74 | 1.07 |
| 01/09 | 740 | 749 | 736 | 749 | +1.08% | 186,000 | 470億7034万 | +11.13% | 12.72 | 1.07 |
| 01/05 | 745 | 746 | 731 | 741 | -0.27% | 130,000 | 465億6758万 | +10.76% | 12.59 | 1.06 |
| 01/04 | 731 | 744 | 727 | 743 | +1.64% | 170,000 | 466億9327万 | +11.73% | 12.62 | 1.06 |
| 2017 |
| 12/29 | 730 | 738 | 724 | 731 | +0.14% | 90,000 | 459億3914万 | +10.59% | 12.42 | 1.05 |
| 12/28 | 715 | 738 | 714 | 730 | +1.81% | 262,000 | 458億7630万 | +10.77% | 12.4 | 1.05 |
| 12/27 | 696 | 722 | 695 | 717 | +4.37% | 297,000 | 450億5932万 | +9.47% | 12.18 | 1.03 |
| 12/26 | 686 | 688 | 683 | 687 | -0.43% | 100,000 | 431億7400万 | +5.21% | 11.67 | 0.98 |
| 12/25 | 691 | 692 | 684 | 690 | +0.15% | 73,000 | 433億6253万 | +5.99% | 11.72 | 0.99 |
| 12/22 | 684 | 691 | 683 | 689 | +1.17% | 113,000 | 432億9968万 | +6.33% | 11.7 | 0.99 |
| 12/21 | 680 | 682 | 670 | 681 | 0% | 86,000 | 427億9693万 | +5.26% | 11.57 | 0.98 |
| 12/20 | 684 | 690 | 673 | 681 | -0.44% | 124,000 | 427億9693万 | +5.58% | 11.57 | 0.98 |
| 12/19 | 685 | 685 | 675 | 684 | +0.29% | 126,000 | 429億8546万 | +6.21% | 11.62 | 0.98 |
| 12/18 | 681 | 688 | 673 | 682 | +2.56% | 226,000 | 428億5977万 | +5.9% | 11.59 | 0.98 |
| 12/15 | 674 | 674 | 662 | 665 | -0.45% | 114,000 | 417億9142万 | +3.26% | 11.3 | 0.95 |
| 12/14 | 660 | 677 | 660 | 668 | +1.21% | 187,000 | 419億7995万 | +3.57% | 11.35 | 0.96 |
| 12/13 | 642 | 674 | 642 | 660 | +4.1% | 334,000 | 414億7720万 | +2.17% | 11.21 | 0.95 |
| 12/12 | 642 | 645 | 632 | 634 | -1.25% | 72,000 | 398億4325万 | -2.01% | 10.77 | 0.91 |
| 12/11 | 634 | 642 | 631 | 642 | +0.63% | 76,000 | 403億4600万 | -0.93% | 10.91 | 0.92 |
| 12/08 | 638 | 646 | 632 | 638 | +1.59% | 181,000 | 400億9463万 | -1.54% | 10.84 | 0.91 |
| 12/07 | 623 | 632 | 623 | 628 | +2.28% | 79,000 | 394億6618万 | -3.24% | 10.67 | 0.9 |
| 12/06 | 629 | 629 | 614 | 614 | -1.29% | 97,000 | 385億8637万 | -5.54% | 10.43 | 0.88 |
| 12/05 | 608 | 628 | 608 | 622 | +0.81% | 125,000 | 390億8912万 | -4.45% | 10.57 | 0.89 |
| 12/04 | 626 | 629 | 615 | 617 | -1.75% | 135,000 | 387億7490万 | -5.37% | 10.48 | 0.88 |
| 12/01 | 627 | 636 | 626 | 628 | +0.64% | 140,000 | 394億6618万 | -3.98% | 10.67 | 0.9 |
| 11/30 | 637 | 637 | 622 | 624 | -1.89% | 118,000 | 392億1481万 | -4.73% | 10.6 | 0.89 |
| 11/29 | 638 | 642 | 633 | 636 | -0.47% | 71,000 | 399億6894万 | -3.05% | 10.8 | 0.91 |
| 11/28 | 646 | 646 | 639 | 639 | -1.08% | 79,000 | 401億5747万 | -2.59% | 10.85 | 0.92 |
| 11/27 | 665 | 665 | 646 | 646 | -2.27% | 152,000 | 405億9738万 | -1.52% | 10.97 | 0.93 |
| 11/24 | 650 | 665 | 650 | 661 | +2.16% | 188,000 | 415億4004万 | +0.92% | 11.23 | 0.95 |
| 11/22 | 654 | 657 | 647 | 647 | -0.92% | 152,000 | 406億6023万 | -1.07% | 10.99 | 0.93 |
| 11/21 | 645 | 657 | 643 | 653 | +1.71% | 143,000 | 410億3729万 | +0.15% | 11.09 | 0.94 |
| 11/20 | 632 | 644 | 625 | 642 | +1.9% | 139,000 | 403億4600万 | -1.38% | 10.91 | 0.92 |
| 11/17 | 650 | 650 | 630 | 630 | -2.02% | 188,000 | 395億9187万 | -2.93% | 10.7 | 0.9 |
| 11/16 | 631 | 653 | 626 | 643 | +0.94% | 135,000 | 404億885万 | -0.92% | 10.92 | 0.92 |
| 11/15 | 657 | 664 | 637 | 637 | -3.04% | 236,000 | 400億3178万 | -1.55% | 10.82 | 0.91 |
| 11/14 | 679 | 684 | 646 | 657 | -4.64% | 217,000 | 412億8867万 | +1.86% | 11.16 | 0.94 |
| 11/13 | 692 | 696 | 680 | 689 | -0.43% | 240,000 | 432億9968万 | +7.32% | 11.7 | 0.99 |
| 11/10 | 669 | 695 | 669 | 692 | +1.17% | 264,000 | 434億8822万 | +8.63% | 11.76 | 0.99 |
| 11/09 | 687 | 704 | 669 | 684 | -0.87% | 405,000 | 429億8546万 | +8.06% | 11.62 | 0.98 |
| 11/08 | 668 | 694 | 668 | 690 | +2.83% | 292,000 | 433億6253万 | +9.52% | 11.72 | 0.99 |
| 11/07 | 658 | 673 | 657 | 671 | +1.98% | 207,000 | 421億6849万 | +7.19% | 11.4 | 0.96 |
| 11/06 | 656 | 660 | 649 | 658 | +0.3% | 256,000 | 413億5151万 | +5.62% | 11.18 | 0.94 |
| 11/02 | 660 | 660 | 648 | 656 | -0.15% | 104,000 | 412億2582万 | +5.81% | 11.14 | 0.94 |
| 11/01 | 648 | 659 | 648 | 657 | +1.39% | 148,000 | 412億8867万 | +6.48% | 11.16 | 0.94 |
