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 | 634 | 645 | 629 | 636 | +1.44% | 31,900 | 99億2160万 | -2.75% | 27.9 | 0.94 |
| 03/29 | 631 | 639 | 618 | 627 | -1.1% | 31,000 | 97億8120万 | -4.57% | 27.51 | 0.93 |
| 03/28 | 612 | 637 | 612 | 634 | -1.09% | 68,500 | 98億9040万 | -3.94% | 27.81 | 0.94 |
| 03/27 | 596 | 645 | 596 | 641 | +8.46% | 95,800 | 99億9960万 | -3.32% | 28.12 | 0.95 |
| 03/26 | 592 | 606 | 559 | 591 | -1.99% | 133,400 | 92億1960万 | -11.13% | 25.93 | 0.87 |
| 03/23 | 618 | 619 | 600 | 603 | -5.34% | 88,800 | 94億680万 | -9.73% | 26.45 | 0.89 |
| 03/22 | 634 | 643 | 632 | 637 | +0.63% | 35,600 | 99億3720万 | -5.07% | 27.94 | 0.94 |
| 03/20 | 629 | 633 | 624 | 633 | -0.16% | 33,100 | 98億7480万 | -5.8% | 27.77 | 0.94 |
| 03/19 | 641 | 647 | 621 | 634 | -1.4% | 56,100 | 98億9040万 | -5.79% | 27.81 | 0.94 |
| 03/16 | 653 | 654 | 643 | 643 | -1.68% | 81,100 | 100億3080万 | -4.6% | 28.21 | 0.95 |
| 03/15 | 660 | 666 | 647 | 654 | -0.46% | 43,800 | 102億240万 | -3.11% | 28.69 | 0.97 |
| 03/14 | 665 | 674 | 656 | 657 | -0.9% | 47,500 | 102億4920万 | -2.81% | 28.82 | 0.97 |
| 03/13 | 654 | 668 | 651 | 663 | +0.91% | 52,200 | 103億4280万 | -1.92% | 29.09 | 0.98 |
| 03/12 | 649 | 663 | 645 | 657 | +2.82% | 87,800 | 102億4920万 | -3.24% | 28.82 | 0.97 |
| 03/09 | 656 | 658 | 634 | 639 | -1.84% | 102,900 | 99億6840万 | -6.44% | 28.03 | 0.94 |
| 03/08 | 644 | 656 | 641 | 651 | +0.93% | 64,300 | 101億5560万 | -5.38% | 28.56 | 0.96 |
| 03/07 | 656 | 656 | 634 | 645 | -1.68% | 64,500 | 100億6200万 | -7.06% | 28.3 | 0.95 |
| 03/06 | 653 | 669 | 648 | 656 | +1.86% | 54,900 | 102億3360万 | -6.55% | 28.78 | 0.97 |
| 03/05 | 677 | 680 | 638 | 644 | -4.87% | 108,100 | 100億4640万 | -9.3% | 28.25 | 0.95 |
| 03/02 | 687 | 689 | 677 | 677 | -3.29% | 102,200 | 105億6120万 | -5.58% | 29.7 | 1 |
| 03/01 | 700 | 707 | 690 | 700 | -0.71% | 86,500 | 109億2000万 | -3.05% | 30.71 | 1.03 |
| 02/28 | 704 | 711 | 694 | 705 | +0.28% | 116,900 | 109億9800万 | -2.76% | 30.93 | 1.04 |
| 02/27 | 719 | 719 | 698 | 703 | -1.13% | 112,800 | 109億6680万 | -3.57% | 30.84 | 1.04 |
| 02/26 | 718 | 722 | 706 | 711 | -0.56% | 80,900 | 110億9160万 | -2.87% | 31.19 | 1.05 |
| 02/23 | 710 | 723 | 700 | 715 | +1.27% | 156,500 | 111億5400万 | -2.72% | 31.37 | 1.06 |
| 02/22 | 704 | 713 | 688 | 706 | -0.28% | 103,300 | 110億1360万 | -4.21% | 30.97 | 1.04 |
| 02/21 | 696 | 724 | 694 | 708 | +1.72% | 162,800 | 110億4480万 | -4.45% | 31.06 | 1.05 |
| 02/20 | 701 | 717 | 684 | 696 | +0.72% | 125,500 | 108億5760万 | -6.45% | 30.53 | 1.03 |
| 02/19 | 684 | 692 | 680 | 691 | +1.47% | 73,700 | 107億7960万 | -7.62% | 30.31 | 1.02 |
| 02/16 | 674 | 701 | 671 | 681 | +1.04% | 90,400 | 106億2360万 | -9.56% | 29.88 | 1.01 |
| 02/15 | 647 | 681 | 647 | 674 | +4.01% | 89,500 | 105億1440万 | -10.96% | 29.57 | 1 |
| 02/14 | 668 | 676 | 640 | 648 | -3.71% | 95,600 | 101億880万 | -14.96% | 28.43 | 0.96 |
| 02/13 | 675 | 703 | 669 | 673 | +1.2% | 172,400 | 104億9880万 | -12.37% | 29.52 | 0.99 |
| 02/09 | 615 | 665 | 615 | 665 | -0.3% | 176,600 | 103億7400万 | -13.86% | 29.17 | 0.98 |
| 02/08 | 677 | 682 | 657 | 667 | +1.52% | 124,500 | 104億520万 | -14.16% | 29.26 | 0.99 |
| 02/07 | 701 | 711 | 657 | 657 | +0.15% | 210,900 | 102億4920万 | -15.98% | 28.82 | 0.97 |
| 02/06 | 699 | 699 | 618 | 656 | -11.71% | 511,700 | 102億3360万 | -16.65% | 28.78 | 0.97 |
| 02/05 | 740 | 752 | 737 | 743 | -2.49% | 217,500 | 115億9080万 | -6.19% | 32.6 | 1.1 |
| 02/02 | 771 | 777 | 750 | 762 | -1.17% | 285,800 | 118億8720万 | -3.91% | 33.43 | 1.13 |
| 02/01 | 790 | 797 | 765 | 771 | -2.41% | 495,700 | 120億2760万 | -2.77% | 33.82 | 1.14 |
| 01/31 | 792 | 810 | 785 | 790 | -6.84% | 569,700 | 123億2400万 | -0.38% | 34.66 | 1.17 |
| 01/30 | 857 | 865 | 795 | 848 | -0.35% | 602,400 | 132億2880万 | +6.94% | 37.2 | 1.25 |
| 01/29 | 845 | 868 | 834 | 851 | +3.15% | 744,600 | 132億7560万 | +7.72% | 37.33 | 1.26 |
| 01/26 | 808 | 836 | 803 | 825 | +3.38% | 449,200 | 128億7000万 | +4.96% | 36.19 | 1.22 |
| 01/25 | 786 | 803 | 784 | 798 | +1.53% | 196,300 | 124億4880万 | +1.79% | 35.01 | 1.18 |
| 01/24 | 795 | 802 | 780 | 786 | -1.13% | 142,000 | 122億6160万 | +0.38% | 34.48 | 1.16 |
| 01/23 | 792 | 808 | 783 | 795 | +1.53% | 188,300 | 124億200万 | +1.66% | 34.88 | 1.18 |
| 01/22 | 773 | 790 | 767 | 783 | +1.16% | 174,800 | 122億1480万 | +0.13% | 34.35 | 1.16 |
| 01/19 | 777 | 795 | 760 | 774 | -0.77% | 226,900 | 120億7440万 | -1.15% | 33.96 | 1.14 |
| 01/18 | 794 | 800 | 777 | 780 | -1.64% | 223,200 | 121億6800万 | -0.51% | 34.22 | 1.15 |
| 01/17 | 792 | 805 | 790 | 793 | -0.13% | 172,900 | 123億7080万 | +1.02% | 34.79 | 1.17 |
| 01/16 | 790 | 798 | 782 | 794 | +0.25% | 157,800 | 123億8640万 | +1.15% | 34.83 | 1.17 |
| 01/15 | 810 | 816 | 785 | 792 | -1.98% | 217,500 | 123億5520万 | +0.89% | 34.74 | 1.17 |
| 01/12 | 800 | 827 | 800 | 808 | +1.38% | 316,300 | 126億480万 | +2.93% | 35.45 | 1.19 |
| 01/11 | 792 | 809 | 785 | 797 | 0% | 183,800 | 124億3320万 | +1.53% | 34.96 | 1.18 |
| 01/10 | 790 | 806 | 782 | 797 | +1.01% | 241,400 | 124億3320万 | +1.4% | 34.96 | 1.18 |
| 01/09 | 795 | 797 | 776 | 789 | -0.13% | 185,900 | 123億840万 | +0.38% | 34.61 | 1.17 |
| 01/05 | 790 | 791 | 778 | 790 | +0.25% | 145,600 | 123億2400万 | +0.25% | 34.66 | 1.17 |
| 01/04 | 784 | 809 | 777 | 788 | +1.42% | 173,100 | 122億9280万 | -0.38% | 34.57 | 1.16 |
| 2017 |
| 12/29 | 778 | 783 | 768 | 777 | -0.89% | 110,600 | 121億2120万 | -1.89% | 34.09 | 1.15 |
| 12/28 | 775 | 785 | 770 | 784 | +1.03% | 124,900 | 122億3040万 | -1.26% | 34.39 | 1.16 |
| 12/27 | 766 | 776 | 761 | 776 | +1.04% | 113,400 | 121億560万 | -2.51% | 34.04 | 1.15 |
| 12/26 | 756 | 790 | 756 | 768 | +0.39% | 208,000 | 119億8080万 | -4.12% | 33.69 | 1.14 |
| 12/25 | 780 | 800 | 755 | 765 | -1.54% | 360,900 | 119億3400万 | -5.32% | 33.56 | 1.13 |
| 12/22 | 768 | 783 | 765 | 777 | -0.51% | 153,100 | 121億2120万 | -4.43% | 34.09 | 1.15 |
| 12/21 | 774 | 795 | 771 | 781 | +0.51% | 118,300 | 121億8360万 | -4.05% | 34.26 | 1.15 |
| 12/20 | 765 | 781 | 765 | 777 | +1.57% | 133,200 | 121億2120万 | -4.07% | 34.09 | 1.15 |
| 12/19 | 760 | 810 | 760 | 765 | +0.66% | 331,700 | 119億3400万 | -5.2% | 33.56 | 1.13 |
| 12/18 | 770 | 775 | 751 | 760 | -0.91% | 231,700 | 118億5600万 | -5.59% | 33.34 | 1.12 |
| 12/15 | 785 | 787 | 764 | 767 | -1.29% | 212,300 | 119億6520万 | -4.72% | 33.65 | 1.13 |
| 12/14 | 784 | 799 | 775 | 777 | -1.4% | 202,700 | 121億2120万 | -3.48% | 34.09 | 1.15 |
| 12/13 | 807 | 817 | 785 | 788 | -1.62% | 199,700 | 122億9280万 | -2.35% | 34.57 | 1.16 |
| 12/12 | 800 | 817 | 793 | 801 | 0% | 145,100 | 124億9560万 | -0.99% | 35.14 | 1.18 |
| 12/11 | 827 | 835 | 801 | 801 | -0.37% | 270,800 | 124億9560万 | -1.23% | 35.14 | 1.18 |
| 12/08 | 777 | 806 | 775 | 804 | +1.52% | 304,000 | 125億4240万 | -1.23% | 35.27 | 1.19 |
| 12/07 | 810 | 811 | 784 | 792 | -2.22% | 247,200 | 123億5520万 | -3.41% | 34.74 | 1.17 |
| 12/06 | 780 | 814 | 762 | 810 | +3.85% | 478,100 | 126億3600万 | -2.06% | 35.53 | 1.2 |
| 12/05 | 794 | 807 | 769 | 780 | -5.11% | 491,300 | 121億6800万 | -6.25% | 34.22 | 1.15 |
| 12/04 | 800 | 839 | 765 | 822 | +2.49% | 976,000 | 128億2320万 | -2.61% | 36.06 | 1.21 |
| 12/01 | 804 | 819 | 801 | 802 | -0.25% | 240,900 | 125億1120万 | -6.64% | 35.18 | 1.19 |
| 11/30 | 840 | 841 | 800 | 804 | -4.29% | 356,800 | 125億4240万 | -8.11% | 35.27 | 1.19 |
| 11/29 | 924 | 924 | 820 | 840 | -4.11% | 1,316,600 | 131億400万 | -4.87% | 36.85 | 1.24 |
| 11/28 | 830 | 896 | 825 | 876 | +10.33% | 1,884,900 | 136億6560万 | -1.46% | 38.43 | 1.29 |
| 11/27 | 829 | 835 | 790 | 794 | -4.22% | 518,100 | 123億8640万 | -10.59% | 34.83 | 1.17 |
| 11/24 | 827 | 843 | 817 | 829 | -2.13% | 451,500 | 129億3240万 | -6.64% | 36.37 | 1.23 |
| 11/22 | 879 | 880 | 842 | 847 | -5.47% | 903,400 | 132億1320万 | -4.83% | 37.16 | 1.25 |
| 11/21 | 963 | 963 | 893 | 896 | -5.88% | 1,342,600 | 139億7760万 | +1.36% | 39.31 | 1.32 |
| 11/20 | 936 | 970 | 924 | 952 | +7.21% | 3,301,500 | 148億5120万 | +8.55% | 41.76 | 1.41 |
| 11/17 | 780 | 911 | 780 | 888 | +12.98% | 5,384,600 | 138億5280万 | +2.9% | 38.96 | 1.31 |
| 11/16 | 702 | 786 | 695 | 786 | +14.58% | 1,272,600 | 122億6160万 | -7.85% | 34.48 | 1.16 |
| 11/15 | 719 | 721 | 666 | 686 | -3.24% | 604,500 | 107億160万 | -19.01% | 30.09 | 1.01 |
| 11/14 | 719 | 731 | 702 | 709 | +0.71% | 652,300 | 110億6040万 | -16.39% | 31.1 | 1.05 |
| 11/13 | 741 | 752 | 703 | 704 | -7.73% | 690,600 | 109億8240万 | -16.69% | 30.88 | 1.04 |
| 11/10 | 758 | 789 | 745 | 763 | -0.65% | 583,000 | 119億280万 | -9.27% | 33.47 | 1.13 |
| 11/09 | 835 | 839 | 754 | 768 | -8.46% | 1,133,900 | 119億8080万 | -7.58% | 33.69 | 1.14 |
| 11/08 | 831 | 855 | 817 | 839 | +1.57% | 746,100 | 130億8840万 | +2.44% | 36.81 | 1.24 |
| 11/07 | 881 | 883 | 811 | 826 | -3.17% | 1,056,700 | 128億8560万 | +2.86% | 36.24 | 1.22 |
| 11/06 | 901 | 922 | 846 | 853 | -4.16% | 894,400 | 133億680万 | +8.25% | 37.42 | 1.26 |
| 11/02 | 951 | 965 | 870 | 890 | -5.42% | 1,092,100 | 138億8400万 | +15.28% | 39.04 | 1.32 |
| 11/01 | 1,011 | 1,024 | 940 | 941 | -2.59% | 1,182,200 | 146億7960万 | +24.97% | 41.28 | 1.39 |
