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 | 458 | 460 | 450 | 460 | +0.66% | 10,000 | 67億2704万 | -2.13% | 14.18 | 0.97 |
| 03/29 | 447 | 457 | 447 | 457 | +1.56% | 6,000 | 66億8316万 | -2.97% | 14.08 | 0.96 |
| 03/28 | 439 | 450 | 439 | 450 | -1.1% | 6,000 | 65億8080万 | -4.66% | 13.87 | 0.95 |
| 03/27 | 450 | 455 | 450 | 455 | +2.94% | 12,000 | 66億5392万 | -3.81% | 14.02 | 0.96 |
| 03/26 | 438 | 443 | 436 | 442 | -1.78% | 16,000 | 64億6380万 | -6.95% | 13.62 | 0.93 |
| 03/23 | 462 | 462 | 450 | 450 | -3.64% | 10,000 | 65億8080万 | -5.46% | 13.87 | 0.95 |
| 03/22 | 468 | 468 | 457 | 467 | -0.21% | 12,000 | 68億2940万 | -1.89% | 14.39 | 0.99 |
| 03/20 | 455 | 469 | 445 | 468 | +2.18% | 18,000 | 68億4403万 | -1.47% | 14.42 | 0.99 |
| 03/19 | 471 | 472 | 458 | 458 | -3.38% | 23,000 | 66億9779万 | -3.58% | 14.11 | 0.97 |
| 03/16 | 478 | 480 | 474 | 474 | -1.04% | 16,000 | 69億3177万 | -0.21% | 14.61 | 1 |
| 03/15 | 479 | 480 | 476 | 479 | -0.42% | 7,000 | 70億489万 | +0.84% | 14.76 | 1.01 |
| 03/14 | 486 | 486 | 481 | 481 | -0.21% | 9,000 | 70億3414万 | +1.26% | 14.82 | 1.02 |
| 03/13 | 475 | 483 | 475 | 482 | 0% | 14,000 | 70億4876万 | +1.69% | 14.85 | 1.02 |
| 03/12 | 478 | 483 | 476 | 482 | +1.69% | 27,000 | 70億4876万 | +1.26% | 14.85 | 1.02 |
| 03/09 | 473 | 479 | 473 | 474 | +0.21% | 11,000 | 69億3177万 | -0.84% | 14.61 | 1 |
| 03/08 | 472 | 477 | 472 | 473 | -0.21% | 6,000 | 69億1715万 | -1.66% | 14.58 | 1 |
| 03/07 | 475 | 479 | 471 | 474 | -0.21% | 10,000 | 69億3177万 | -2.87% | 14.61 | 1 |
| 03/06 | 462 | 475 | 462 | 475 | +3.49% | 31,000 | 69億4640万 | -4.04% | 14.64 | 1 |
| 03/05 | 473 | 473 | 454 | 459 | -3.57% | 28,000 | 67億1241万 | -8.57% | 14.14 | 0.97 |
| 03/02 | 477 | 478 | 473 | 476 | -1.45% | 24,000 | 69億6102万 | -6.67% | 14.67 | 1.01 |
| 03/01 | 485 | 486 | 481 | 483 | -1.02% | 9,000 | 70億6339万 | -6.58% | 14.88 | 1.02 |
| 02/28 | 486 | 488 | 481 | 488 | +0.62% | 19,000 | 71億3651万 | -6.87% | 15.04 | 1.03 |
| 02/27 | 482 | 487 | 482 | 485 | +0.62% | 22,000 | 70億9264万 | -8.49% | 14.95 | 1.02 |
| 02/26 | 487 | 493 | 482 | 482 | -0.41% | 47,000 | 70億4876万 | -10.07% | 14.85 | 1.02 |
| 02/23 | 481 | 485 | 480 | 484 | +0.83% | 28,000 | 70億7801万 | -10.87% | 14.92 | 1.02 |
| 02/22 | 478 | 484 | 473 | 480 | -0.62% | 27,000 | 70億1952万 | -12.57% | 14.79 | 1.01 |
| 02/21 | 484 | 484 | 480 | 483 | +0.42% | 11,000 | 70億6339万 | -13.13% | 14.88 | 1.02 |
| 02/20 | 479 | 487 | 472 | 481 | -1.23% | 31,000 | 70億3414万 | -14.56% | 14.82 | 1.02 |
| 02/19 | 470 | 487 | 470 | 487 | +4.28% | 38,000 | 71億2188万 | -14.41% | 15.01 | 1.03 |
| 02/16 | 464 | 475 | 459 | 467 | +2.41% | 51,000 | 68億2940万 | -18.92% | 14.39 | 0.99 |
| 02/15 | 449 | 462 | 445 | 456 | +1.11% | 31,000 | 66億6854万 | -21.65% | 14.05 | 0.96 |
| 02/14 | 456 | 461 | 443 | 451 | -2.8% | 53,000 | 65億9542万 | -23.56% | 13.9 | 0.95 |
| 02/13 | 466 | 467 | 447 | 464 | +0.65% | 59,000 | 67億8553万 | -22.28% | 14.3 | 0.98 |
| 02/09 | 444 | 466 | 444 | 461 | -3.15% | 88,000 | 67億4166万 | -23.55% | 14.21 | 0.97 |
| 02/08 | 475 | 485 | 470 | 476 | +1.93% | 48,000 | 69億6102万 | -21.84% | 14.67 | 1.01 |
| 02/07 | 497 | 500 | 458 | 467 | -1.06% | 155,000 | 68億2940万 | -23.94% | 14.39 | 0.99 |
| 02/06 | 480 | 491 | 442 | 472 | -9.23% | 214,000 | 69億252万 | -23.87% | 14.55 | 1 |
| 02/05 | 511 | 525 | 503 | 520 | -3.35% | 135,000 | 76億448万 | -16.8% | 16.02 | 1.1 |
| 02/02 | 556 | 557 | 535 | 538 | -2.89% | 215,000 | 78億6771万 | -14.47% | 16.58 | 1.14 |
| 02/01 | 555 | 565 | 546 | 554 | -14.11% | 614,000 | 81億169万 | -12.2% | 17.07 | 1.17 |
| 01/31 | 634 | 649 | 630 | 645 | +1.74% | 57,000 | 94億3248万 | +1.74% | 19.88 | 1.36 |
| 01/30 | 649 | 650 | 630 | 634 | -3.21% | 75,000 | 92億7161万 | +0.16% | 19.54 | 1.34 |
| 01/29 | 658 | 658 | 645 | 655 | 0% | 96,000 | 95億7872万 | +3.48% | 20.18 | 1.38 |
| 01/26 | 659 | 659 | 650 | 655 | +0.31% | 52,000 | 95億7872万 | +3.97% | 20.18 | 1.38 |
| 01/25 | 652 | 654 | 641 | 653 | 0% | 55,000 | 95億4947万 | +3.98% | 20.12 | 1.38 |
| 01/24 | 648 | 660 | 648 | 653 | +0.15% | 83,000 | 95億4947万 | +4.65% | 20.12 | 1.38 |
| 01/23 | 640 | 652 | 640 | 652 | +2.19% | 71,000 | 95億3484万 | +4.99% | 20.09 | 1.38 |
| 01/22 | 638 | 641 | 629 | 638 | -0.62% | 34,000 | 93億3011万 | +3.24% | 19.66 | 1.35 |
| 01/19 | 646 | 647 | 637 | 642 | -0.47% | 56,000 | 93億8860万 | +4.22% | 19.78 | 1.36 |
| 01/18 | 655 | 661 | 639 | 645 | -1.23% | 132,000 | 94億3248万 | +5.05% | 19.88 | 1.36 |
| 01/17 | 649 | 653 | 646 | 653 | +0.46% | 96,000 | 95億4947万 | +6.7% | 20.12 | 1.38 |
| 01/16 | 645 | 655 | 641 | 650 | +0.78% | 132,000 | 95億560万 | +6.73% | 20.03 | 1.37 |
| 01/15 | 653 | 653 | 637 | 645 | +0.47% | 120,000 | 94億3248万 | +6.44% | 19.88 | 1.36 |
| 01/12 | 640 | 644 | 635 | 642 | +0.16% | 91,000 | 93億8860万 | +6.47% | 19.78 | 1.36 |
| 01/11 | 635 | 642 | 631 | 641 | 0% | 139,000 | 93億7398万 | +6.83% | 19.75 | 1.35 |
| 01/10 | 626 | 654 | 615 | 641 | +2.23% | 217,000 | 93億7398万 | +7.19% | 19.75 | 1.35 |
| 01/09 | 625 | 627 | 623 | 627 | +1.13% | 65,000 | 91億6924万 | +5.2% | 19.32 | 1.32 |
| 01/05 | 613 | 622 | 611 | 620 | +1.47% | 95,000 | 90億6688万 | +4.2% | 19.11 | 1.31 |
| 01/04 | 605 | 615 | 605 | 611 | +1.5% | 44,000 | 89億3526万 | +2.86% | 18.83 | 1.29 |
| 2017 |
| 12/29 | 606 | 609 | 597 | 602 | -0.66% | 49,000 | 88億364万 | +1.35% | 18.55 | 1.27 |
| 12/28 | 609 | 611 | 602 | 606 | -0.49% | 31,000 | 88億6214万 | +1.85% | 18.68 | 1.28 |
| 12/27 | 598 | 609 | 598 | 609 | +1% | 17,000 | 89億601万 | +2.35% | 18.77 | 1.29 |
| 12/26 | 600 | 610 | 598 | 603 | 0% | 57,000 | 88億1827万 | +1.34% | 18.58 | 1.27 |
| 12/25 | 614 | 615 | 602 | 603 | -1.63% | 54,000 | 88億1827万 | +1.34% | 18.58 | 1.27 |
| 12/22 | 622 | 622 | 610 | 613 | -2.39% | 79,000 | 89億6451万 | +3.37% | 18.89 | 1.29 |
| 12/21 | 629 | 636 | 618 | 628 | 0% | 91,000 | 91億8387万 | +6.26% | 19.35 | 1.33 |
| 12/20 | 622 | 632 | 607 | 628 | +6.08% | 344,000 | 91億8387万 | +6.62% | 19.35 | 1.33 |
| 12/19 | 594 | 599 | 592 | 592 | +0.17% | 21,000 | 86億5740万 | +0.85% | 18.24 | 1.25 |
| 12/18 | 578 | 591 | 578 | 591 | +3.32% | 50,000 | 86億4278万 | +0.85% | 18.21 | 1.25 |
| 12/15 | 570 | 579 | 565 | 572 | +0.18% | 35,000 | 83億6492万 | -2.39% | 17.63 | 1.21 |
| 12/14 | 572 | 576 | 568 | 571 | -0.87% | 41,000 | 83億5030万 | -2.73% | 17.6 | 1.21 |
| 12/13 | 583 | 583 | 576 | 576 | -1.54% | 11,000 | 84億2342万 | -2.04% | 17.75 | 1.22 |
| 12/12 | 596 | 596 | 585 | 585 | -0.85% | 32,000 | 85億5504万 | -0.68% | 18.03 | 1.24 |
| 12/11 | 610 | 610 | 585 | 590 | -1.34% | 87,000 | 86億2816万 | 0% | 18.18 | 1.25 |
| 12/08 | 582 | 606 | 582 | 598 | +2.75% | 63,000 | 87億4515万 | +1.18% | 18.43 | 1.26 |
| 12/07 | 568 | 586 | 568 | 582 | +2.83% | 9,000 | 85億1116万 | -1.85% | 17.94 | 1.23 |
| 12/06 | 571 | 587 | 563 | 566 | -1.22% | 18,000 | 82億7718万 | -5.19% | 17.44 | 1.2 |
| 12/05 | 577 | 577 | 561 | 573 | -1.88% | 30,000 | 83億7955万 | -4.82% | 17.66 | 1.21 |
| 12/04 | 584 | 594 | 584 | 584 | 0% | 30,000 | 85億4041万 | -3.31% | 18 | 1.23 |
| 12/01 | 588 | 594 | 578 | 584 | -1.02% | 43,000 | 85億4041万 | -3.63% | 18 | 1.23 |
| 11/30 | 592 | 592 | 585 | 590 | -1.5% | 28,000 | 86億2816万 | -2.8% | 18.18 | 1.25 |
| 11/29 | 605 | 606 | 594 | 599 | -0.17% | 34,000 | 87億5977万 | -1.48% | 18.46 | 1.26 |
| 11/28 | 616 | 616 | 595 | 600 | -2.6% | 43,000 | 87億7440万 | -1.48% | 18.49 | 1.27 |
| 11/27 | 628 | 628 | 615 | 616 | -0.96% | 46,000 | 90億838万 | +0.98% | 18.98 | 1.3 |
| 11/24 | 619 | 626 | 613 | 622 | +1.97% | 62,000 | 90億9612万 | +1.8% | 19.17 | 1.31 |
| 11/22 | 590 | 615 | 590 | 610 | +2.35% | 97,000 | 89億2064万 | +0.16% | 18.8 | 1.29 |
| 11/21 | 592 | 605 | 592 | 596 | 0% | 60,000 | 87億1590万 | -1.97% | 18.37 | 1.26 |
| 11/20 | 573 | 600 | 573 | 596 | +4.01% | 63,000 | 87億1590万 | -2.13% | 18.37 | 1.26 |
| 11/17 | 573 | 578 | 566 | 573 | +1.78% | 45,000 | 83億7955万 | -5.91% | 17.66 | 1.21 |
| 11/16 | 562 | 573 | 561 | 563 | +0.18% | 33,000 | 82億3331万 | -7.86% | 17.35 | 1.19 |
| 11/15 | 570 | 571 | 550 | 562 | -2.09% | 93,000 | 82億1868万 | -8.17% | 17.32 | 1.19 |
| 11/14 | 576 | 587 | 574 | 574 | -0.86% | 56,000 | 83億9417万 | -6.51% | 17.69 | 1.21 |
| 11/13 | 588 | 600 | 575 | 579 | -1.19% | 48,000 | 84億6729万 | -5.39% | 17.84 | 1.22 |
| 11/10 | 588 | 595 | 584 | 586 | -1.18% | 73,000 | 85億6966万 | -3.93% | 18.06 | 1.24 |
| 11/09 | 600 | 606 | 585 | 593 | -1.5% | 155,000 | 86億7203万 | -2.31% | 18.27 | 1.25 |
| 11/08 | 603 | 606 | 589 | 602 | -0.17% | 149,000 | 88億364万 | -0.33% | 18.55 | 1.27 |
| 11/07 | 600 | 612 | 600 | 603 | -0.5% | 89,000 | 88億1827万 | +0.33% | 18.58 | 1.27 |
| 11/06 | 623 | 625 | 602 | 606 | -2.73% | 157,000 | 88億6214万 | +1.51% | 18.68 | 1.28 |
| 11/02 | 638 | 638 | 613 | 623 | -3.86% | 349,000 | 91億1075万 | +5.24% | 19.2 | 1.32 |
| 11/01 | 667 | 677 | 628 | 648 | -5.68% | 781,000 | 94億7635万 | +10.39% | 19.97 | 1.37 |
