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 | 700 | 715 | 700 | 715 | +2.14% | 10,500 | 45億9173万 | -1.38% | 4.25 | 0.39 |
| 03/29 | 692 | 700 | 692 | 700 | +2.19% | 4,500 | 44億9540万 | -3.71% | 4.16 | 0.38 |
| 03/28 | 685 | 691 | 678 | 685 | -1.01% | 4,200 | 43億9907万 | -6.04% | 4.08 | 0.37 |
| 03/27 | 692 | 692 | 680 | 692 | +2.06% | 4,700 | 44億4402万 | -5.46% | 4.12 | 0.38 |
| 03/26 | 660 | 678 | 659 | 678 | -0.29% | 12,300 | 43億5411万 | -7.76% | 4.03 | 0.37 |
| 03/23 | 703 | 703 | 670 | 680 | -6.08% | 18,300 | 43億6696万 | -7.86% | 4.05 | 0.37 |
| 03/22 | 728 | 735 | 716 | 724 | -0.69% | 9,900 | 46億4952万 | -2.16% | 4.31 | 0.39 |
| 03/20 | 785 | 785 | 715 | 729 | +2.68% | 90,200 | 46億8163万 | -1.62% | 4.34 | 0.4 |
| 03/19 | 712 | 712 | 710 | 710 | -0.7% | 9,100 | 45億5962万 | -4.31% | 4.22 | 0.39 |
| 03/16 | 717 | 724 | 715 | 715 | -0.83% | 1,900 | 45億9173万 | -3.9% | 4.25 | 0.39 |
| 03/15 | 773 | 773 | 715 | 721 | +1.12% | 15,900 | 46億3026万 | -3.22% | 4.29 | 0.39 |
| 03/14 | 719 | 719 | 713 | 713 | -0.83% | 400 | 45億7888万 | -4.3% | 4.24 | 0.39 |
| 03/13 | 710 | 719 | 707 | 719 | +0.56% | 7,700 | 46億1741万 | -3.49% | 4.28 | 0.39 |
| 03/12 | 721 | 728 | 710 | 715 | -0.83% | 6,400 | 45億9173万 | -4.28% | 4.25 | 0.39 |
| 03/09 | 721 | 724 | 706 | 721 | -1.23% | 7,500 | 46億3026万 | -3.74% | 4.29 | 0.39 |
| 03/08 | 740 | 740 | 730 | 730 | -1.35% | 2,700 | 46億8806万 | -2.67% | 4.34 | 0.4 |
| 03/07 | 740 | 740 | 735 | 740 | -0.54% | 2,100 | 47億5228万 | -1.6% | 4.4 | 0.4 |
| 03/06 | 740 | 744 | 740 | 744 | +0.95% | 1,500 | 47億7796万 | -1.33% | 4.43 | 0.4 |
| 03/05 | 757 | 757 | 720 | 737 | -0.94% | 7,300 | 47億3301万 | -1.86% | 4.38 | 0.4 |
| 03/02 | 740 | 745 | 725 | 744 | 0% | 11,700 | 47億7796万 | -0.27% | 4.43 | 0.4 |
| 03/01 | 743 | 744 | 736 | 744 | -2.75% | 11,500 | 47億7796万 | +0.54% | 4.43 | 0.4 |
| 02/28 | 773 | 773 | 760 | 765 | -1.03% | 4,100 | 49億1283万 | +4.37% | 4.55 | 0.42 |
| 02/27 | 768 | 773 | 740 | 773 | +1.31% | 7,000 | 49億6420万 | +6.47% | 4.6 | 0.42 |
| 02/26 | 769 | 769 | 750 | 763 | -0.78% | 5,400 | 48億9998万 | +6.12% | 4.54 | 0.42 |
| 02/23 | 760 | 769 | 746 | 769 | +1.18% | 1,200 | 49億3851万 | +8.01% | 4.58 | 0.42 |
| 02/22 | 760 | 760 | 736 | 760 | 0% | 5,900 | 48億8072万 | +7.8% | 4.52 | 0.41 |
| 02/21 | 746 | 760 | 740 | 760 | 0% | 3,300 | 48億8072万 | +8.88% | 4.52 | 0.41 |
| 02/20 | 749 | 760 | 748 | 760 | 0% | 400 | 48億8072万 | +9.99% | 4.52 | 0.41 |
| 02/19 | 760 | 760 | 740 | 760 | 0% | 2,100 | 48億8072万 | +10.95% | 4.52 | 0.41 |
| 02/16 | 735 | 760 | 734 | 760 | +3.4% | 8,100 | 48億8072万 | +12.09% | 4.52 | 0.41 |
| 02/15 | 750 | 750 | 720 | 735 | -2% | 22,500 | 47億2017万 | +9.54% | 4.37 | 0.4 |
| 02/14 | 750 | 750 | 718 | 750 | 0% | 8,800 | 48億1650万 | +12.95% | 4.46 | 0.41 |
| 02/13 | 752 | 769 | 750 | 750 | 0% | 10,100 | 48億1650万 | +14.16% | 4.46 | 0.41 |
| 02/09 | 714 | 750 | 702 | 750 | +2.74% | 8,200 | 48億1650万 | +15.38% | 4.46 | 0.41 |
| 02/08 | 730 | 750 | 717 | 730 | -1.35% | 12,600 | 46億8806万 | +13.53% | 4.34 | 0.4 |
| 02/07 | 750 | 750 | 717 | 740 | +3.06% | 10,200 | 47億5228万 | +16.17% | 4.4 | 0.4 |
| 02/06 | 736 | 750 | 705 | 718 | -4.27% | 14,000 | 46億1099万 | +13.97% | 4.27 | 0.39 |
| 02/05 | 752 | 755 | 745 | 750 | -1.32% | 22,200 | 48億1650万 | +20.19% | 4.46 | 0.41 |
| 02/02 | 764 | 765 | 754 | 760 | -0.52% | 2,900 | 48億8072万 | +23.18% | 4.52 | 0.41 |
| 02/01 | 768 | 772 | 753 | 764 | -0.13% | 18,700 | 49億640万 | +25.25% | 4.55 | 0.42 |
| 01/31 | 770 | 789 | 750 | 765 | -3.16% | 16,600 | 49億1283万 | +26.87% | 4.55 | 0.42 |
| 01/30 | 750 | 790 | 730 | 790 | +14.49% | 136,700 | 50億7338万 | +32.77% | 4.7 | 0.43 |
| 01/29 | 690 | 690 | 690 | 690 | +16.95% | 6,400 | 44億3118万 | +17.55% | 4.11 | 0.38 |
| 01/26 | 590 | 593 | 590 | 590 | -0.34% | 10,100 | 37億8898万 | +1.2% | 3.51 | 0.32 |
| 01/25 | 585 | 592 | 585 | 592 | +0.17% | 600 | 38億182万 | +1.54% | 3.52 | 0.32 |
| 01/24 | 591 | 591 | 580 | 591 | 0% | 2,500 | 37億9540万 | +1.37% | 3.52 | 0.32 |
| 01/23 | 596 | 596 | 590 | 591 | -0.67% | 4,000 | 37億9540万 | +1.37% | 3.52 | 0.32 |
| 01/22 | 575 | 595 | 575 | 595 | +2.59% | 15,400 | 38億2109万 | +2.06% | 3.54 | 0.32 |
| 01/19 | 588 | 588 | 580 | 580 | -1.69% | 1,600 | 37億2476万 | -0.34% | 3.45 | 0.32 |
| 01/18 | 593 | 593 | 590 | 590 | +0.34% | 800 | 37億8898万 | +1.37% | 3.51 | 0.32 |
| 01/17 | 595 | 595 | 586 | 588 | -0.51% | 3,000 | 37億7613万 | +1.2% | 3.5 | 0.32 |
| 01/16 | 597 | 597 | 591 | 591 | -0.84% | 2,500 | 37億9540万 | +1.72% | 3.52 | 0.32 |
| 01/15 | 596 | 596 | 589 | 596 | +0.85% | 5,200 | 38億2751万 | +2.76% | 3.55 | 0.32 |
| 01/12 | 583 | 592 | 583 | 591 | +1.9% | 7,700 | 37億9540万 | +2.07% | 3.52 | 0.32 |
| 01/11 | 572 | 582 | 572 | 580 | +1.4% | 10,800 | 37億2476万 | +0.17% | 3.45 | 0.32 |
| 01/10 | 575 | 576 | 572 | 572 | -0.35% | 1,600 | 36億7338万 | -1.21% | 3.4 | 0.31 |
| 01/09 | 572 | 574 | 570 | 574 | -0.35% | 3,100 | 36億8622万 | -0.86% | 3.41 | 0.31 |
| 01/05 | 570 | 576 | 570 | 576 | +0.88% | 6,700 | 36億9907万 | -0.69% | 3.43 | 0.31 |
| 01/04 | 568 | 573 | 568 | 571 | -0.17% | 3,100 | 36億6696万 | -1.55% | 3.4 | 0.31 |
| 2017 |
| 12/29 | 569 | 572 | 568 | 572 | +0.35% | 3,100 | 36億7338万 | -1.38% | 3.71 | 0.34 |
| 12/28 | 579 | 579 | 570 | 570 | -0.52% | 4,600 | 36億6054万 | -1.89% | 3.7 | 0.34 |
| 12/27 | 583 | 583 | 571 | 573 | -1.04% | 7,800 | 36億7980万 | -1.21% | 3.72 | 0.34 |
| 12/26 | 577 | 579 | 576 | 579 | +0.35% | 4,200 | 37億1833万 | 0% | 3.76 | 0.34 |
| 12/25 | 583 | 583 | 577 | 577 | -2.2% | 4,900 | 37億549万 | 0% | 3.75 | 0.34 |
| 12/22 | 575 | 590 | 574 | 590 | +2.08% | 7,800 | 37億8898万 | +2.43% | 3.83 | 0.35 |
| 12/21 | 575 | 578 | 571 | 578 | +0.52% | 6,200 | 37億1191万 | +0.87% | 3.75 | 0.34 |
| 12/20 | 576 | 585 | 575 | 575 | -1.88% | 6,800 | 36億9265万 | +0.7% | 3.73 | 0.34 |
| 12/19 | 591 | 592 | 572 | 586 | -0.85% | 11,900 | 37億6329万 | +2.81% | 3.8 | 0.35 |
| 12/18 | 601 | 602 | 583 | 591 | -1.17% | 13,400 | 37億9540万 | +4.05% | 3.84 | 0.35 |
| 12/15 | 602 | 610 | 578 | 598 | 0% | 37,000 | 38億4035万 | +5.65% | 3.88 | 0.36 |
| 12/14 | 591 | 599 | 591 | 598 | +1.7% | 15,800 | 38億4035万 | +6.03% | 3.88 | 0.36 |
| 12/13 | 578 | 588 | 577 | 588 | +1.91% | 15,000 | 37億7613万 | +4.63% | 3.82 | 0.35 |
| 12/12 | 574 | 578 | 572 | 577 | +1.23% | 9,000 | 37億549万 | +3.04% | 3.75 | 0.34 |
| 12/11 | 572 | 574 | 570 | 570 | -0.35% | 9,700 | 36億6054万 | +2.15% | 3.7 | 0.34 |
| 12/08 | 578 | 578 | 568 | 572 | -0.52% | 3,200 | 36億7338万 | +2.69% | 3.71 | 0.34 |
| 12/07 | 571 | 585 | 571 | 575 | +0.7% | 3,100 | 36億9265万 | +3.6% | 3.73 | 0.34 |
| 12/06 | 571 | 574 | 569 | 571 | -1.04% | 5,600 | 36億6696万 | +3.25% | 3.71 | 0.34 |
| 12/05 | 581 | 581 | 570 | 577 | -1.2% | 6,900 | 37億549万 | +4.72% | 3.75 | 0.34 |
| 12/04 | 588 | 595 | 579 | 584 | 0% | 8,500 | 37億5044万 | +6.57% | 3.79 | 0.35 |
| 12/01 | 580 | 584 | 570 | 584 | +0.69% | 6,600 | 37億5044万 | +7.35% | 3.79 | 0.35 |
| 11/30 | 585 | 585 | 578 | 580 | -0.68% | 6,900 | 37億2476万 | +7.21% | 3.76 | 0.34 |
| 11/29 | 586 | 589 | 578 | 584 | +1.04% | 14,400 | 37億5044万 | +8.55% | 3.79 | 0.35 |
| 11/28 | 587 | 588 | 574 | 578 | -1.03% | 7,700 | 37億1191万 | +8.04% | 3.75 | 0.34 |
| 11/27 | 593 | 599 | 568 | 584 | 0% | 21,100 | 37億5044万 | +9.77% | 3.79 | 0.35 |
| 11/24 | 550 | 590 | 549 | 584 | +8.15% | 81,000 | 37億5044万 | +10.61% | 3.79 | 0.35 |
| 11/22 | 545 | 545 | 538 | 540 | -0.55% | 10,600 | 34億6788万 | +3.05% | 3.51 | 0.32 |
| 11/21 | 544 | 544 | 543 | 543 | -0.18% | 700 | 34億8714万 | +3.82% | 3.52 | 0.32 |
| 11/20 | 544 | 544 | 540 | 544 | +0.74% | 1,600 | 34億9356万 | +4.41% | 3.53 | 0.32 |
| 11/17 | 534 | 540 | 526 | 540 | +1.5% | 13,300 | 34億6788万 | +4.05% | 3.51 | 0.32 |
| 11/16 | 524 | 536 | 524 | 532 | +1.14% | 3,300 | 34億1650万 | +2.7% | 3.45 | 0.32 |
| 11/15 | 548 | 548 | 526 | 526 | -2.95% | 12,900 | 33億7797万 | +1.94% | 3.41 | 0.31 |
| 11/14 | 539 | 547 | 539 | 542 | +0.93% | 1,000 | 34億8072万 | +5.04% | 3.52 | 0.32 |
| 11/13 | 547 | 547 | 537 | 537 | -1.47% | 5,200 | 34億4861万 | +4.47% | 3.49 | 0.32 |
| 11/10 | 546 | 546 | 542 | 545 | -0.73% | 2,000 | 34億9999万 | +6.45% | 3.54 | 0.32 |
| 11/09 | 543 | 554 | 542 | 549 | +1.29% | 10,600 | 35億2567万 | +7.44% | 3.56 | 0.33 |
| 11/08 | 538 | 542 | 535 | 542 | +1.12% | 8,900 | 34億8072万 | +6.48% | 3.52 | 0.32 |
| 11/07 | 538 | 538 | 534 | 536 | +0.37% | 2,600 | 34億4219万 | +5.72% | 3.48 | 0.32 |
| 11/06 | 532 | 546 | 532 | 534 | +0.75% | 10,200 | 34億2934万 | +5.53% | 3.47 | 0.32 |
| 11/02 | 529 | 531 | 522 | 530 | +0.19% | 7,200 | 34億366万 | +4.95% | 3.44 | 0.31 |
| 11/01 | 530 | 530 | 528 | 529 | -0.19% | 3,600 | 33億9723万 | +4.96% | 3.43 | 0.31 |
