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 | 388 | 390 | 384 | 387 | -0.77% | 19,500 | 50億9303万 | 0% | 30.63 | 0.92 |
| 03/29 | 395 | 395 | 387 | 390 | 0% | 7,600 | 51億3251万 | +1.3% | 30.87 | 0.93 |
| 03/28 | 385 | 391 | 385 | 390 | +0.52% | 10,400 | 51億3251万 | +1.56% | 30.87 | 0.93 |
| 03/27 | 388 | 394 | 387 | 388 | +1.04% | 31,100 | 51億619万 | +1.57% | 30.71 | 0.92 |
| 03/26 | 380 | 385 | 376 | 384 | -1.03% | 54,200 | 50億5355万 | +1.05% | 30.39 | 0.91 |
| 03/23 | 393 | 394 | 385 | 388 | -3% | 29,200 | 51億619万 | +2.65% | 30.71 | 0.92 |
| 03/22 | 394 | 401 | 394 | 400 | +0.76% | 10,300 | 52億6412万 | +6.38% | 31.66 | 0.95 |
| 03/20 | 397 | 404 | 396 | 397 | -1.98% | 17,100 | 52億2463万 | +6.15% | 31.42 | 0.94 |
| 03/19 | 405 | 416 | 395 | 405 | -1.22% | 97,000 | 53億2992万 | +8.87% | 32.05 | 0.96 |
| 03/16 | 409 | 415 | 407 | 410 | -0.49% | 59,500 | 53億9572万 | +10.81% | 32.45 | 0.97 |
| 03/15 | 414 | 415 | 410 | 412 | -1.44% | 21,900 | 54億2204万 | +11.96% | 32.61 | 0.98 |
| 03/14 | 405 | 423 | 404 | 418 | +3.47% | 106,800 | 55億100万 | +14.52% | 33.08 | 0.99 |
| 03/13 | 400 | 404 | 396 | 404 | +0.75% | 29,100 | 53億1676万 | +11.29% | 31.97 | 0.96 |
| 03/12 | 397 | 404 | 397 | 401 | +0.25% | 23,700 | 52億7728万 | +10.77% | 31.74 | 0.95 |
| 03/09 | 394 | 401 | 391 | 400 | +2.04% | 58,500 | 52億6412万 | +10.5% | 31.66 | 0.95 |
| 03/08 | 387 | 392 | 384 | 392 | +1.55% | 26,800 | 51億5883万 | +8.29% | 31.02 | 0.93 |
| 03/07 | 384 | 387 | 382 | 386 | 0% | 37,100 | 50億7987万 | +6.34% | 30.55 | 0.92 |
| 03/06 | 375 | 389 | 375 | 386 | +3.21% | 46,800 | 50億7987万 | +6.04% | 30.55 | 0.92 |
| 03/05 | 376 | 376 | 366 | 374 | +0.54% | 56,500 | 49億2195万 | +2.19% | 29.6 | 0.89 |
| 03/02 | 367 | 374 | 367 | 372 | +0.54% | 27,500 | 48億9563万 | +1.09% | 29.44 | 0.88 |
| 03/01 | 370 | 378 | 366 | 370 | -0.27% | 61,300 | 48億6931万 | -0.27% | 29.28 | 0.88 |
| 02/28 | 356 | 389 | 354 | 371 | +3.34% | 302,200 | 48億8247万 | -0.54% | 29.36 | 0.88 |
| 02/27 | 353 | 362 | 353 | 359 | +2.28% | 72,100 | 47億2454万 | -4.52% | 28.41 | 0.85 |
| 02/26 | 348 | 355 | 345 | 351 | +1.15% | 56,200 | 46億1926万 | -7.39% | 27.78 | 0.83 |
| 02/23 | 342 | 349 | 342 | 347 | +1.46% | 20,600 | 45億6662万 | -9.4% | 27.46 | 0.82 |
| 02/22 | 341 | 343 | 337 | 342 | -0.58% | 26,200 | 45億82万 | -11.63% | 27.07 | 0.81 |
| 02/21 | 346 | 349 | 341 | 344 | +0.29% | 42,600 | 45億2714万 | -11.79% | 27.23 | 0.82 |
| 02/20 | 346 | 348 | 343 | 343 | -0.87% | 25,200 | 45億1398万 | -12.72% | 27.15 | 0.81 |
| 02/19 | 343 | 348 | 341 | 346 | +1.76% | 37,900 | 45億5346万 | -12.85% | 27.38 | 0.82 |
| 02/16 | 340 | 343 | 336 | 340 | +0.59% | 26,000 | 44億7450万 | -15% | 26.91 | 0.81 |
| 02/15 | 338 | 343 | 335 | 338 | +0.3% | 22,100 | 44億4818万 | -16.13% | 26.75 | 0.8 |
| 02/14 | 350 | 352 | 335 | 337 | -3.71% | 40,700 | 44億3502万 | -17.2% | 26.67 | 0.8 |
| 02/13 | 363 | 363 | 349 | 350 | +0.29% | 55,200 | 46億610万 | -14.63% | 27.7 | 0.83 |
| 02/09 | 349 | 358 | 340 | 349 | -3.86% | 48,000 | 45億9294万 | -15.29% | 27.62 | 0.83 |
| 02/08 | 353 | 365 | 351 | 363 | +3.71% | 38,900 | 47億7718万 | -12.53% | 28.73 | 0.86 |
| 02/07 | 365 | 365 | 350 | 350 | +0.29% | 53,600 | 46億610万 | -16.07% | 27.7 | 0.83 |
| 02/06 | 366 | 370 | 335 | 349 | -10.51% | 184,900 | 45億9294万 | -16.71% | 27.62 | 0.83 |
| 02/05 | 398 | 400 | 389 | 390 | -3.47% | 94,400 | 51億3251万 | -7.58% | 30.87 | 0.93 |
| 02/02 | 406 | 407 | 402 | 404 | -0.74% | 34,900 | 53億1676万 | -4.27% | 31.97 | 0.96 |
| 02/01 | 409 | 412 | 405 | 407 | -0.49% | 52,000 | 53億5624万 | -3.55% | 32.21 | 0.97 |
| 01/31 | 413 | 416 | 408 | 409 | -1.92% | 93,600 | 53億8256万 | -3.08% | 32.37 | 0.97 |
| 01/30 | 423 | 425 | 413 | 417 | -1.65% | 60,200 | 54億8784万 | -1.18% | 33 | 0.99 |
| 01/29 | 429 | 433 | 423 | 424 | -0.93% | 37,000 | 55億7996万 | +0.47% | 33.56 | 1.01 |
| 01/26 | 436 | 439 | 426 | 428 | -2.28% | 44,500 | 56億3260万 | +1.66% | 33.87 | 1.02 |
| 01/25 | 435 | 440 | 433 | 438 | -0.23% | 101,700 | 57億6421万 | +4.29% | 34.67 | 1.04 |
| 01/24 | 443 | 443 | 435 | 439 | -0.23% | 47,800 | 57億7737万 | +4.77% | 34.74 | 1.04 |
| 01/23 | 446 | 446 | 438 | 440 | -0.23% | 37,100 | 57億9053万 | +5.26% | 34.82 | 1.04 |
| 01/22 | 448 | 449 | 437 | 441 | -0.45% | 85,100 | 58億369万 | +6.01% | 34.9 | 1.05 |
| 01/19 | 434 | 445 | 428 | 443 | +0.23% | 157,000 | 58億3001万 | +6.75% | 35.06 | 1.05 |
| 01/18 | 439 | 497 | 432 | 442 | +6% | 1,589,200 | 58億1685万 | +6.76% | 34.98 | 1.05 |
| 01/17 | 422 | 425 | 413 | 417 | -2.34% | 45,200 | 54億8784万 | +1.21% | 33 | 0.99 |
| 01/16 | 433 | 436 | 424 | 427 | -1.39% | 36,200 | 56億1944万 | +3.64% | 33.8 | 1.01 |
| 01/15 | 420 | 433 | 420 | 433 | +2.61% | 38,800 | 56億9840万 | +5.61% | 34.27 | 1.03 |
| 01/12 | 429 | 438 | 419 | 422 | -1.4% | 86,200 | 55億5364万 | +3.18% | 33.4 | 1 |
| 01/11 | 418 | 430 | 418 | 428 | +1.42% | 62,900 | 56億3260万 | +4.9% | 33.87 | 1.02 |
| 01/10 | 414 | 424 | 414 | 422 | +2.43% | 79,500 | 55億5364万 | +3.69% | 33.4 | 1 |
| 01/09 | 414 | 415 | 410 | 412 | -0.24% | 39,400 | 54億2204万 | +1.48% | 32.61 | 0.98 |
| 01/05 | 413 | 413 | 410 | 413 | -0.24% | 24,000 | 54億3520万 | +1.72% | 32.69 | 0.98 |
| 01/04 | 410 | 414 | 405 | 414 | +0.98% | 46,600 | 54億4836万 | +1.97% | 32.77 | 0.98 |
| 2017 |
| 12/29 | 410 | 415 | 405 | 410 | -0.49% | 51,700 | 53億9572万 | +0.99% | 33.21 | 1 |
| 12/28 | 411 | 412 | 409 | 412 | 0% | 20,000 | 54億2204万 | +1.73% | 33.37 | 1 |
| 12/27 | 402 | 412 | 400 | 412 | +3% | 85,500 | 54億2204万 | +1.73% | 33.37 | 1 |
| 12/26 | 400 | 402 | 400 | 400 | 0% | 129,200 | 52億6412万 | -0.99% | 32.4 | 0.97 |
| 12/25 | 408 | 408 | 400 | 400 | -2.44% | 100,000 | 52億6412万 | -0.99% | 32.4 | 0.97 |
| 12/22 | 410 | 411 | 406 | 410 | 0% | 65,600 | 53億9572万 | +1.49% | 33.21 | 1 |
| 12/21 | 406 | 410 | 405 | 410 | 0% | 88,100 | 53億9572万 | +1.74% | 33.21 | 1 |
| 12/20 | 408 | 411 | 406 | 410 | +0.49% | 40,700 | 53億9572万 | +1.74% | 33.21 | 1 |
| 12/19 | 406 | 410 | 405 | 408 | +0.49% | 30,300 | 53億6940万 | +1.49% | 33.05 | 0.99 |
| 12/18 | 404 | 411 | 403 | 406 | +1.25% | 80,200 | 53億4308万 | +1% | 32.89 | 0.99 |
| 12/15 | 405 | 407 | 401 | 401 | -1.72% | 39,600 | 52億7728万 | -0.25% | 32.48 | 0.97 |
| 12/14 | 406 | 410 | 404 | 408 | 0% | 35,600 | 53億6940万 | +1.49% | 33.05 | 0.99 |
| 12/13 | 412 | 413 | 405 | 408 | -0.97% | 46,500 | 53億6940万 | +1.49% | 33.05 | 0.99 |
| 12/12 | 406 | 413 | 406 | 412 | +1.48% | 65,300 | 54億2204万 | +2.49% | 33.37 | 1 |
| 12/11 | 402 | 410 | 402 | 406 | -0.25% | 59,200 | 53億4308万 | +1% | 32.89 | 0.99 |
| 12/08 | 401 | 407 | 399 | 407 | +2.26% | 36,700 | 53億5624万 | +1.24% | 32.97 | 0.99 |
| 12/07 | 398 | 401 | 397 | 398 | +0.51% | 17,900 | 52億3779万 | -1% | 32.24 | 0.97 |
| 12/06 | 399 | 401 | 396 | 396 | -0.75% | 20,000 | 52億1147万 | -1.74% | 32.08 | 0.96 |
| 12/05 | 402 | 404 | 399 | 399 | -2.21% | 57,400 | 52億5095万 | -0.99% | 32.32 | 0.97 |
| 12/04 | 404 | 408 | 402 | 408 | +1.75% | 45,600 | 53億6940万 | +0.99% | 33.05 | 0.99 |
| 12/01 | 399 | 402 | 398 | 401 | +0.25% | 41,400 | 52億7728万 | -0.99% | 32.48 | 0.97 |
| 11/30 | 402 | 404 | 399 | 400 | -0.74% | 62,500 | 52億6412万 | -1.72% | 32.4 | 0.97 |
| 11/29 | 408 | 411 | 402 | 403 | -1.23% | 52,000 | 53億360万 | -0.98% | 32.64 | 0.98 |
| 11/28 | 414 | 414 | 406 | 408 | -0.49% | 69,500 | 53億6940万 | +0.25% | 33.05 | 0.99 |
| 11/27 | 410 | 420 | 404 | 410 | +2.76% | 143,100 | 53億9572万 | +0.74% | 33.21 | 1 |
| 11/24 | 396 | 399 | 396 | 399 | +0.25% | 14,900 | 52億5095万 | -1.72% | 32.32 | 0.97 |
| 11/22 | 396 | 401 | 395 | 398 | +0.51% | 63,500 | 52億3779万 | -1.97% | 32.24 | 0.97 |
| 11/21 | 395 | 397 | 395 | 396 | +0.25% | 31,400 | 52億1147万 | -2.46% | 32.08 | 0.96 |
| 11/20 | 398 | 401 | 392 | 395 | -0.75% | 25,300 | 51億9831万 | -2.71% | 32 | 0.96 |
| 11/17 | 398 | 400 | 395 | 398 | +1.02% | 20,200 | 52億3779万 | -1.97% | 32.24 | 0.97 |
| 11/16 | 398 | 401 | 394 | 394 | -1.99% | 33,500 | 51億8515万 | -2.96% | 31.92 | 0.96 |
| 11/15 | 396 | 402 | 390 | 402 | +1.52% | 101,500 | 52億9044万 | -0.99% | 32.56 | 0.98 |
| 11/14 | 402 | 404 | 396 | 396 | -1.25% | 84,200 | 52億1147万 | -2.46% | 32.08 | 0.96 |
| 11/13 | 410 | 412 | 399 | 401 | -1.72% | 76,800 | 52億7728万 | -1.47% | 32.48 | 0.97 |
| 11/10 | 410 | 415 | 406 | 408 | -0.24% | 45,700 | 53億6940万 | +0.25% | 33.05 | 0.99 |
| 11/09 | 407 | 434 | 404 | 409 | +0.99% | 252,800 | 53億8256万 | +0.49% | 33.13 | 0.99 |
| 11/08 | 404 | 407 | 400 | 405 | +0.5% | 24,400 | 53億2992万 | -0.25% | 32.81 | 0.98 |
| 11/07 | 403 | 404 | 399 | 403 | 0% | 45,700 | 53億360万 | -0.74% | 32.64 | 0.98 |
| 11/06 | 409 | 411 | 401 | 403 | -0.98% | 76,300 | 53億360万 | -0.74% | 32.64 | 0.98 |
| 11/02 | 418 | 429 | 406 | 407 | -4.24% | 145,200 | 53億5624万 | 0% | 32.97 | 0.99 |
| 11/01 | 412 | 433 | 411 | 425 | +4.94% | 245,100 | 55億9312万 | +4.42% | 34.43 | 1.03 |
