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 | 849 | 860 | 845 | 846 | -2.08% | 25,000 | 108億2727万 | +0.59% | - | 3.22 |
| 03/29 | 795 | 871 | 795 | 864 | +8.95% | 24,500 | 110億5764万 | +2.49% | - | 3.29 |
| 03/28 | 775 | 795 | 770 | 793 | +1.02% | 19,500 | 101億4897万 | -6.04% | - | 3.02 |
| 03/27 | 792 | 800 | 781 | 785 | -0.88% | 27,700 | 100億4658万 | -7.43% | - | 2.99 |
| 03/26 | 800 | 800 | 790 | 792 | -1.12% | 19,900 | 101億3617万 | -7.15% | - | 3.01 |
| 03/23 | 803 | 809 | 801 | 801 | -1.72% | 21,300 | 102億5135万 | -6.53% | - | 3.05 |
| 03/22 | 831 | 838 | 815 | 815 | -1.81% | 31,800 | 104億3053万 | -5.23% | - | 3.1 |
| 03/20 | 820 | 831 | 814 | 830 | +0.48% | 15,500 | 106億2250万 | -3.94% | - | 3.16 |
| 03/19 | 825 | 828 | 824 | 826 | -1.08% | 6,500 | 105億7131万 | -4.84% | - | 3.14 |
| 03/16 | 826 | 839 | 826 | 835 | +0.6% | 10,200 | 106億8649万 | -4.02% | - | 3.18 |
| 03/15 | 820 | 831 | 820 | 830 | +0.97% | 5,500 | 106億2250万 | -4.93% | - | 3.16 |
| 03/14 | 816 | 824 | 816 | 822 | -0.12% | 7,500 | 105億2012万 | -6.06% | - | 3.13 |
| 03/13 | 816 | 823 | 816 | 823 | +0.37% | 8,100 | 105億3291万 | -6.26% | - | 3.13 |
| 03/12 | 815 | 824 | 815 | 820 | +0.24% | 9,600 | 104億9452万 | -7.03% | - | 3.12 |
| 03/09 | 825 | 826 | 816 | 818 | -1.33% | 24,500 | 104億6892万 | -7.67% | - | 3.11 |
| 03/08 | 840 | 847 | 822 | 829 | -1.89% | 12,100 | 106億970万 | -6.85% | - | 3.15 |
| 03/07 | 840 | 850 | 840 | 845 | -0.35% | 9,100 | 108億1447万 | -5.38% | - | 3.21 |
| 03/06 | 840 | 850 | 840 | 848 | +0.47% | 9,600 | 108億5287万 | -5.36% | - | 3.23 |
| 03/05 | 848 | 863 | 843 | 844 | -2.88% | 17,900 | 108億168万 | -6.22% | - | 3.21 |
| 03/02 | 881 | 883 | 869 | 869 | -2.25% | 16,700 | 111億2163万 | -3.77% | - | 3.31 |
| 03/01 | 890 | 898 | 889 | 889 | -0.78% | 8,300 | 113億7759万 | -1.88% | - | 3.38 |
| 02/28 | 898 | 903 | 891 | 896 | -0.44% | 6,800 | 114億6718万 | -1.32% | - | 3.41 |
| 02/27 | 903 | 907 | 900 | 900 | -0.33% | 5,000 | 115億1838万 | -0.99% | - | 3.42 |
| 02/26 | 897 | 905 | 897 | 903 | +0.44% | 4,000 | 115億5677万 | -0.88% | - | 3.44 |
| 02/23 | 898 | 899 | 898 | 899 | +0.56% | 2,000 | 115億558万 | -1.43% | - | 3.42 |
| 02/22 | 897 | 898 | 890 | 894 | -0.33% | 9,400 | 114億4159万 | -2.08% | - | 3.4 |
| 02/21 | 899 | 900 | 890 | 897 | +0.56% | 4,000 | 114億7998万 | -1.97% | - | 3.41 |
| 02/20 | 898 | 903 | 889 | 892 | -0.67% | 8,200 | 114億1599万 | -2.62% | - | 3.39 |
| 02/19 | 893 | 899 | 893 | 898 | +0.67% | 1,900 | 114億9278万 | -2.18% | - | 3.42 |
| 02/16 | 900 | 901 | 892 | 892 | 0% | 3,200 | 114億1599万 | -2.94% | - | 3.39 |
| 02/15 | 910 | 910 | 892 | 892 | -2.51% | 11,900 | 114億1599万 | -3.15% | - | 3.39 |
| 02/14 | 926 | 927 | 912 | 915 | -1.19% | 12,500 | 117億1035万 | -0.87% | - | 3.48 |
| 02/13 | 893 | 933 | 893 | 926 | +4.51% | 19,500 | 118億5113万 | +0.22% | - | 3.52 |
| 02/09 | 886 | 891 | 883 | 886 | -1.88% | 8,400 | 113億3920万 | -4.11% | - | 3.37 |
| 02/08 | 888 | 907 | 888 | 903 | +1.8% | 6,400 | 115億5677万 | -2.59% | - | 3.44 |
| 02/07 | 887 | 912 | 882 | 887 | +0.57% | 14,400 | 113億5200万 | -4.42% | - | 3.37 |
| 02/06 | 901 | 902 | 876 | 882 | -3.61% | 20,900 | 112億8801万 | -5.16% | - | 3.36 |
| 02/05 | 916 | 919 | 914 | 915 | -0.54% | 10,200 | 117億1035万 | -1.82% | - | 3.48 |
| 02/02 | 920 | 925 | 920 | 920 | -0.11% | 5,000 | 117億7434万 | -1.29% | - | 3.5 |
| 02/01 | 918 | 922 | 918 | 921 | +0.55% | 5,600 | 117億8714万 | -1.29% | - | 3.5 |
| 01/31 | 925 | 927 | 916 | 916 | -1.19% | 14,200 | 117億2315万 | -1.93% | - | 3.48 |
| 01/30 | 930 | 932 | 927 | 927 | -0.43% | 6,500 | 118億6393万 | -0.86% | - | 3.53 |
| 01/29 | 932 | 934 | 931 | 931 | 0% | 2,200 | 119億1512万 | -0.43% | - | 3.54 |
| 01/26 | 932 | 942 | 931 | 931 | -0.32% | 4,900 | 119億1512万 | -0.43% | - | 3.54 |
| 01/25 | 941 | 947 | 932 | 934 | -0.11% | 6,900 | 119億5351万 | -0.21% | - | 3.55 |
| 01/24 | 935 | 938 | 932 | 935 | -0.11% | 4,300 | 119億6631万 | -0.11% | - | 3.56 |
| 01/23 | 937 | 938 | 931 | 936 | +0.11% | 2,500 | 119億7911万 | 0% | - | 3.56 |
| 01/22 | 928 | 942 | 928 | 935 | +0.21% | 15,000 | 119億6631万 | 0% | - | 3.56 |
| 01/19 | 933 | 933 | 928 | 933 | -0.11% | 3,000 | 119億4072万 | -0.21% | - | 3.55 |
| 01/18 | 937 | 937 | 934 | 934 | 0% | 7,100 | 119億5351万 | -0.11% | - | 3.55 |
| 01/17 | 933 | 936 | 932 | 934 | +0.11% | 5,600 | 119億5351万 | 0% | - | 3.55 |
| 01/16 | 937 | 937 | 933 | 933 | 0% | 4,400 | 119億4072万 | -0.11% | - | 3.55 |
| 01/15 | 935 | 935 | 931 | 933 | -0.21% | 5,000 | 119億4072万 | -0.11% | - | 3.55 |
| 01/12 | 930 | 935 | 930 | 935 | +0.11% | 4,600 | 119億6631万 | +0.21% | - | 3.56 |
| 01/11 | 929 | 934 | 929 | 934 | +0.43% | 2,700 | 119億5351万 | +0.11% | - | 3.55 |
| 01/10 | 934 | 936 | 929 | 930 | -0.85% | 6,900 | 119億232万 | -0.32% | - | 3.54 |
| 01/09 | 942 | 945 | 934 | 938 | -0.53% | 9,100 | 120億471万 | +0.54% | - | 3.57 |
| 01/05 | 949 | 949 | 939 | 943 | -0.21% | 10,200 | 120億6870万 | +1.18% | - | 3.59 |
| 01/04 | 940 | 950 | 940 | 945 | +1.18% | 7,700 | 120億9429万 | +1.5% | - | 3.59 |
| 2017 |
| 12/29 | 933 | 940 | 933 | 934 | +0.11% | 2,200 | 119億5351万 | +0.54% | - | 3.55 |
| 12/28 | 935 | 940 | 927 | 933 | -0.32% | 4,500 | 119億4072万 | +0.54% | - | 3.55 |
| 12/27 | 930 | 938 | 930 | 936 | +0.97% | 1,300 | 119億7911万 | +0.86% | - | 3.56 |
| 12/26 | 926 | 928 | 925 | 927 | -0.86% | 5,900 | 118億6393万 | 0% | - | 3.53 |
| 12/25 | 932 | 937 | 932 | 935 | -0.53% | 4,400 | 119億6631万 | +0.86% | - | 3.56 |
| 12/22 | 937 | 945 | 937 | 940 | +0.11% | 4,200 | 120億3030万 | +1.4% | - | 3.58 |
| 12/21 | 932 | 945 | 932 | 939 | +0.43% | 4,100 | 120億1750万 | +1.29% | - | 3.57 |
| 12/20 | 942 | 944 | 935 | 935 | -0.64% | 9,500 | 119億6631万 | +1.08% | - | 3.56 |
| 12/19 | 945 | 946 | 941 | 941 | 0% | 4,600 | 120億4310万 | +1.84% | - | 3.58 |
| 12/18 | 941 | 946 | 935 | 941 | +0.11% | 13,600 | 120億4310万 | +1.84% | - | 3.58 |
| 12/15 | 936 | 940 | 930 | 940 | +0.64% | 10,400 | 120億3030万 | +1.84% | - | 3.58 |
| 12/14 | 915 | 934 | 915 | 934 | +2.08% | 6,200 | 119億5351万 | +1.19% | - | 3.55 |
| 12/13 | 929 | 930 | 914 | 915 | -1.29% | 9,700 | 117億1035万 | -0.97% | - | 3.48 |
| 12/12 | 933 | 933 | 922 | 927 | -0.22% | 3,500 | 118億6393万 | +0.22% | - | 3.53 |
| 12/11 | 920 | 935 | 920 | 929 | +0.22% | 5,700 | 118億8952万 | +0.32% | - | 3.53 |
| 12/08 | 907 | 927 | 907 | 927 | -0.11% | 9,500 | 118億6393万 | +0.11% | - | 3.53 |
| 12/07 | 921 | 930 | 916 | 928 | +0.76% | 4,800 | 118億7672万 | +0.11% | - | 3.53 |
| 12/06 | 921 | 940 | 920 | 921 | -0.75% | 9,600 | 117億8714万 | -0.75% | - | 3.5 |
| 12/05 | 920 | 934 | 916 | 928 | +0.87% | 8,800 | 118億7672万 | -0.11% | - | 3.53 |
| 12/04 | 951 | 951 | 920 | 920 | -3.06% | 11,900 | 117億7434万 | -1.08% | - | 3.5 |
| 12/01 | 965 | 970 | 941 | 949 | +3.83% | 40,800 | 121億4549万 | +2.04% | - | 3.61 |
| 11/30 | 912 | 924 | 912 | 914 | -0.44% | 5,900 | 116億9755万 | -1.72% | - | 3.48 |
| 11/29 | 915 | 919 | 911 | 918 | +0.88% | 2,700 | 117億4874万 | -1.4% | - | 3.49 |
| 11/28 | 910 | 916 | 909 | 910 | +0.44% | 4,100 | 116億4636万 | -2.26% | - | 3.46 |
| 11/27 | 913 | 920 | 905 | 906 | -0.98% | 10,200 | 115億9516万 | -2.79% | - | 3.45 |
| 11/24 | 918 | 931 | 915 | 915 | -0.44% | 5,300 | 117億1035万 | -1.93% | - | 3.48 |
| 11/22 | 928 | 930 | 916 | 919 | -0.86% | 5,600 | 117億6154万 | -1.5% | - | 3.5 |
| 11/21 | 927 | 927 | 920 | 927 | +0.11% | 3,500 | 118億6393万 | -0.75% | - | 3.53 |
| 11/20 | 916 | 926 | 916 | 926 | +0.11% | 3,200 | 118億5113万 | -0.75% | - | 3.52 |
| 11/17 | 931 | 931 | 923 | 925 | -0.64% | 4,800 | 118億3833万 | -0.86% | - | 3.52 |
| 11/16 | 903 | 932 | 903 | 931 | +3.22% | 13,200 | 119億1512万 | -0.21% | - | 3.54 |
| 11/15 | 913 | 913 | 902 | 902 | -1.31% | 7,700 | 115億4397万 | -3.32% | - | 3.43 |
| 11/14 | 928 | 928 | 913 | 914 | -0.98% | 2,300 | 116億9755万 | -2.14% | - | 3.48 |
| 11/13 | 925 | 925 | 905 | 923 | -0.11% | 8,400 | 118億1273万 | -1.18% | - | 3.51 |
| 11/10 | 949 | 949 | 924 | 924 | -2.74% | 11,400 | 118億2553万 | -0.96% | - | 3.51 |
| 11/09 | 948 | 950 | 936 | 950 | +0.11% | 12,000 | 121億5829万 | +1.82% | - | 3.61 |
| 11/08 | 936 | 950 | 932 | 949 | +0.21% | 7,400 | 121億4549万 | +1.93% | - | 3.61 |
| 11/07 | 932 | 947 | 932 | 947 | +0.32% | 4,700 | 121億1989万 | +1.94% | - | 3.6 |
| 11/06 | 931 | 948 | 931 | 944 | +0.43% | 6,000 | 120億8150万 | +1.72% | - | 3.59 |
| 11/02 | 938 | 941 | 929 | 940 | -1.05% | 8,600 | 120億3030万 | +1.4% | - | 3.58 |
| 11/01 | 945 | 950 | 941 | 950 | +0.53% | 13,700 | 121億5829万 | +2.7% | - | 3.61 |
