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 | 326 | 332 | 325 | 328 | +0.61% | 13,200 | 58億9632万 | -4.65% | 60.88 | 2.96 |
| 03/29 | 329 | 330 | 321 | 326 | +1.56% | 13,400 | 58億6037万 | -5.78% | 60.5 | 2.94 |
| 03/28 | 326 | 326 | 320 | 321 | -1.53% | 13,900 | 57億7048万 | -7.49% | 59.58 | 2.9 |
| 03/27 | 322 | 326 | 320 | 326 | +1.56% | 28,700 | 58億6037万 | -6.59% | 60.5 | 2.94 |
| 03/26 | 316 | 323 | 312 | 321 | -2.13% | 30,400 | 57億7048万 | -8.29% | 59.58 | 2.9 |
| 03/23 | 331 | 332 | 317 | 328 | -1.5% | 40,600 | 58億9632万 | -6.55% | 60.88 | 2.96 |
| 03/22 | 340 | 340 | 331 | 333 | -1.19% | 31,600 | 59億8620万 | -5.4% | 61.8 | 3.01 |
| 03/20 | 336 | 340 | 336 | 337 | -0.59% | 6,500 | 60億5811万 | -4.53% | 62.55 | 3.04 |
| 03/19 | 337 | 341 | 337 | 339 | -0.29% | 10,400 | 60億9406万 | -4.24% | 62.92 | 3.06 |
| 03/16 | 344 | 344 | 339 | 340 | -1.16% | 13,400 | 61億1204万 | -4.49% | 63.1 | 3.07 |
| 03/15 | 343 | 347 | 343 | 344 | -0.29% | 6,300 | 61億8395万 | -3.91% | 63.85 | 3.1 |
| 03/14 | 345 | 347 | 341 | 345 | +0.88% | 13,500 | 62億192万 | -4.17% | 64.03 | 3.11 |
| 03/13 | 348 | 348 | 333 | 342 | -0.58% | 37,700 | 61億4799万 | -5.52% | 63.47 | 3.09 |
| 03/12 | 348 | 350 | 343 | 344 | -0.86% | 14,400 | 61億8395万 | -5.75% | 63.85 | 3.1 |
| 03/09 | 360 | 360 | 346 | 347 | +0.87% | 25,900 | 62億3788万 | -5.96% | 64.4 | 3.13 |
| 03/08 | 344 | 346 | 340 | 344 | +0.58% | 9,100 | 61億8395万 | -7.53% | 63.85 | 3.1 |
| 03/07 | 345 | 345 | 341 | 342 | -0.58% | 5,800 | 61億4799万 | -9.04% | 63.47 | 3.09 |
| 03/06 | 340 | 347 | 340 | 344 | +1.18% | 9,400 | 61億8395万 | -9.47% | 63.85 | 3.1 |
| 03/05 | 356 | 357 | 335 | 340 | -4.49% | 32,800 | 61億1204万 | -11.23% | 63.1 | 3.07 |
| 03/02 | 358 | 360 | 352 | 356 | -2.2% | 16,800 | 63億9966万 | -8.25% | 66.07 | 3.21 |
| 03/01 | 372 | 372 | 360 | 364 | -2.67% | 25,900 | 65億4348万 | -6.91% | 67.56 | 3.28 |
| 02/28 | 363 | 374 | 358 | 374 | +1.63% | 46,600 | 67億2324万 | -4.83% | 69.41 | 3.38 |
| 02/27 | 377 | 377 | 366 | 368 | -1.08% | 22,600 | 66億1538万 | -6.84% | 68.3 | 3.32 |
| 02/26 | 377 | 377 | 371 | 372 | -0.27% | 6,000 | 66億8729万 | -6.06% | 69.04 | 3.36 |
| 02/23 | 374 | 376 | 368 | 373 | +1.36% | 22,500 | 67億527万 | -6.28% | 69.23 | 3.37 |
| 02/22 | 372 | 372 | 367 | 368 | -1.08% | 23,700 | 66億1538万 | -7.77% | 68.3 | 3.32 |
| 02/21 | 368 | 373 | 365 | 372 | +1.09% | 32,500 | 66億8729万 | -7% | 69.04 | 3.36 |
| 02/20 | 358 | 369 | 352 | 368 | +3.08% | 36,000 | 66億1538万 | -8.46% | 68.3 | 3.32 |
| 02/19 | 344 | 357 | 344 | 357 | +4.39% | 29,800 | 64億1764万 | -11.63% | 66.26 | 3.22 |
| 02/16 | 337 | 344 | 337 | 342 | -0.87% | 30,500 | 61億4799万 | -15.76% | 63.47 | 3.09 |
| 02/15 | 319 | 356 | 311 | 345 | -3.9% | 81,200 | 62億192万 | -15.44% | 64.03 | 3.11 |
| 02/14 | 372 | 374 | 357 | 359 | -3.49% | 48,400 | 64億5359万 | -12.65% | 66.63 | 3.24 |
| 02/13 | 384 | 387 | 372 | 372 | -2.36% | 35,900 | 66億8729万 | -9.93% | 69.04 | 3.36 |
| 02/09 | 374 | 382 | 372 | 381 | -3.05% | 41,200 | 68億4908万 | -7.97% | 70.71 | 3.44 |
| 02/08 | 386 | 395 | 386 | 393 | +2.61% | 26,200 | 70億6480万 | -5.3% | 72.94 | 3.55 |
| 02/07 | 410 | 410 | 383 | 383 | -1.54% | 55,700 | 68億8503万 | -7.93% | 71.08 | 3.46 |
| 02/06 | 407 | 407 | 378 | 389 | -8.25% | 179,100 | 69億9289万 | -6.71% | 72.2 | 3.51 |
| 02/05 | 427 | 430 | 423 | 424 | -3.42% | 51,000 | 76億2207万 | +1.68% | 78.69 | 3.83 |
| 02/02 | 445 | 445 | 432 | 439 | -0.68% | 41,600 | 78億9172万 | +5.53% | 81.48 | 3.96 |
| 02/01 | 442 | 449 | 439 | 442 | +1.14% | 55,400 | 79億4565万 | +6.76% | 82.03 | 3.99 |
| 01/31 | 429 | 438 | 426 | 437 | +2.1% | 47,600 | 78億5577万 | +5.81% | 81.11 | 3.94 |
| 01/30 | 435 | 439 | 424 | 428 | -0.93% | 78,100 | 76億9398万 | +4.14% | 79.44 | 3.86 |
| 01/29 | 452 | 457 | 431 | 432 | -5.47% | 210,600 | 77億6589万 | +5.37% | 80.18 | 3.9 |
| 01/26 | 438 | 459 | 435 | 457 | +5.79% | 246,600 | 82億1530万 | +11.74% | 84.82 | 4.12 |
| 01/25 | 440 | 450 | 430 | 432 | +2.13% | 330,800 | 77億6589万 | +5.88% | 80.18 | 3.9 |
| 01/24 | 412 | 425 | 409 | 423 | +2.67% | 71,300 | 76億410万 | +3.93% | 78.51 | 3.82 |
| 01/23 | 408 | 413 | 407 | 412 | +0.73% | 22,700 | 74億635万 | +1.48% | 76.47 | 3.72 |
| 01/22 | 404 | 409 | 404 | 409 | +1.24% | 13,700 | 73億5242万 | +0.49% | 75.91 | 3.69 |
| 01/19 | 403 | 406 | 403 | 404 | 0% | 13,300 | 72億6254万 | -0.74% | 74.98 | 3.65 |
| 01/18 | 404 | 405 | 402 | 404 | -0.25% | 38,200 | 72億6254万 | -0.98% | 74.98 | 3.65 |
| 01/17 | 412 | 413 | 405 | 405 | -1.46% | 46,100 | 72億8052万 | -0.74% | 75.17 | 3.65 |
| 01/16 | 415 | 418 | 410 | 411 | -0.96% | 58,400 | 73億8838万 | +0.74% | 76.28 | 3.71 |
| 01/15 | 410 | 418 | 410 | 415 | +1.47% | 47,100 | 74億6028万 | +1.72% | 77.02 | 3.74 |
| 01/12 | 407 | 411 | 407 | 409 | +0.49% | 27,800 | 73億5242万 | +0.25% | 75.91 | 3.69 |
| 01/11 | 408 | 409 | 406 | 407 | -0.49% | 25,900 | 73億1647万 | -0.49% | 75.54 | 3.67 |
| 01/10 | 411 | 411 | 408 | 409 | +0.25% | 23,100 | 73億5242万 | 0% | 75.91 | 3.69 |
| 01/09 | 409 | 411 | 407 | 408 | 0% | 33,700 | 73億3445万 | -0.49% | 75.72 | 3.68 |
| 01/05 | 408 | 410 | 404 | 408 | +0.25% | 33,400 | 73億3445万 | -0.73% | 75.72 | 3.68 |
| 01/04 | 410 | 413 | 407 | 407 | 0% | 31,600 | 73億1647万 | -1.21% | 75.54 | 3.67 |
| 2017 |
| 12/29 | 401 | 409 | 400 | 407 | +0.74% | 34,400 | 73億1647万 | -1.45% | 75.54 | 3.67 |
| 12/28 | 403 | 409 | 394 | 404 | +1% | 67,600 | 72億6254万 | -2.42% | 74.98 | 3.65 |
| 12/27 | 385 | 403 | 385 | 400 | +3.09% | 64,600 | 71億9064万 | -3.61% | 74.24 | 3.61 |
| 12/26 | 395 | 396 | 384 | 388 | -2.27% | 149,500 | 69億7492万 | -6.73% | 72.01 | 3.5 |
| 12/25 | 401 | 403 | 397 | 397 | -0.75% | 120,700 | 71億3671万 | -5.02% | 73.68 | 3.58 |
| 12/22 | 402 | 403 | 400 | 400 | -0.5% | 78,900 | 71億9064万 | -4.53% | 74.24 | 3.61 |
| 12/21 | 404 | 406 | 402 | 402 | -1.23% | 70,400 | 72億2659万 | -4.51% | 74.61 | 3.63 |
| 12/20 | 411 | 412 | 404 | 407 | -0.73% | 44,400 | 73億1647万 | -3.78% | 75.54 | 3.67 |
| 12/19 | 416 | 418 | 410 | 410 | -0.97% | 46,100 | 73億7040万 | -3.53% | 76.09 | 3.7 |
| 12/18 | 417 | 420 | 413 | 414 | +0.24% | 55,600 | 74億4231万 | -3.04% | 76.84 | 3.74 |
| 12/15 | 411 | 416 | 410 | 413 | +0.49% | 21,900 | 74億2433万 | -3.73% | 76.65 | 3.73 |
| 12/14 | 417 | 418 | 411 | 411 | -1.44% | 41,600 | 73億8838万 | -4.86% | 76.28 | 3.71 |
| 12/13 | 427 | 429 | 415 | 417 | -2.34% | 43,300 | 74億9624万 | -3.92% | 77.39 | 3.76 |
| 12/12 | 412 | 432 | 412 | 427 | +4.15% | 80,500 | 76億7600万 | -2.06% | 79.25 | 3.85 |
| 12/11 | 402 | 410 | 402 | 410 | +0.99% | 77,500 | 73億7040万 | -6.39% | 76.09 | 3.7 |
| 12/08 | 409 | 411 | 403 | 406 | -0.98% | 49,900 | 72億9849万 | -7.94% | 75.35 | 3.66 |
| 12/07 | 414 | 416 | 408 | 410 | -0.97% | 40,600 | 73億7040万 | -7.66% | 76.09 | 3.7 |
| 12/06 | 418 | 419 | 414 | 414 | -1.43% | 27,300 | 74億4231万 | -7.38% | 76.84 | 3.74 |
| 12/05 | 419 | 421 | 418 | 420 | +0.24% | 25,800 | 75億5017万 | -6.67% | 77.95 | 3.79 |
| 12/04 | 426 | 426 | 419 | 419 | -1.64% | 82,200 | 75億3219万 | -7.51% | 77.76 | 3.78 |
| 12/01 | 428 | 428 | 421 | 426 | -0.47% | 46,900 | 76億5803万 | -6.37% | 79.06 | 3.84 |
| 11/30 | 429 | 431 | 423 | 428 | +0.23% | 32,200 | 76億9398万 | -6.55% | 79.44 | 3.86 |
| 11/29 | 429 | 430 | 423 | 427 | -0.23% | 42,000 | 76億7600万 | -7.17% | 79.25 | 3.85 |
| 11/28 | 429 | 431 | 425 | 428 | -0.93% | 61,400 | 76億9398万 | -7.36% | 79.44 | 3.86 |
| 11/27 | 430 | 433 | 430 | 432 | 0% | 25,500 | 77億6589万 | -6.7% | 80.18 | 3.9 |
| 11/24 | 434 | 434 | 429 | 432 | 0% | 39,200 | 77億6589万 | -7.1% | 80.18 | 3.9 |
| 11/22 | 435 | 435 | 429 | 432 | -0.23% | 51,600 | 77億6589万 | -7.3% | 80.18 | 3.9 |
| 11/21 | 431 | 436 | 429 | 433 | +0.46% | 58,100 | 77億8386万 | -7.48% | 80.36 | 3.91 |
| 11/20 | 432 | 435 | 431 | 431 | -1.6% | 26,000 | 77億4791万 | -8.3% | 79.99 | 3.89 |
| 11/17 | 430 | 438 | 430 | 438 | +1.86% | 43,300 | 78億7375万 | -7.2% | 81.29 | 3.95 |
| 11/16 | 448 | 449 | 430 | 430 | -4.44% | 74,400 | 77億2993万 | -9.28% | 79.81 | 3.88 |
| 11/15 | 451 | 452 | 450 | 450 | -2.81% | 163,800 | 80億8947万 | -5.46% | 83.52 | 4.06 |
| 11/14 | 462 | 471 | 460 | 463 | +0.22% | 24,200 | 83億2316万 | -3.14% | 85.93 | 4.18 |
| 11/13 | 472 | 473 | 460 | 462 | -1.91% | 58,000 | 83億518万 | -3.55% | 85.75 | 4.17 |
| 11/10 | 472 | 475 | 470 | 471 | -0.21% | 10,800 | 84億6697万 | -1.88% | 87.42 | 4.25 |
| 11/09 | 476 | 476 | 471 | 472 | -0.42% | 20,800 | 84億8495万 | -1.67% | 87.6 | 4.26 |
| 11/08 | 476 | 476 | 471 | 474 | -0.21% | 12,000 | 85億2090万 | -1.25% | 87.97 | 4.28 |
| 11/07 | 475 | 482 | 473 | 475 | 0% | 14,900 | 85億3888万 | -1.04% | 88.16 | 4.29 |
| 11/06 | 479 | 490 | 475 | 475 | -0.63% | 28,600 | 85億3888万 | -1.04% | 88.16 | 4.29 |
| 11/02 | 483 | 483 | 476 | 478 | -2.05% | 20,800 | 85億9281万 | -0.42% | 88.72 | 4.31 |
| 11/01 | 489 | 489 | 482 | 488 | 0% | 29,900 | 87億7258万 | +1.67% | 90.57 | 4.4 |
