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 | 646 | 646 | 637 | 641 | +0.79% | 55,300 | 218億2568万 | -6.15% | 8.47 | 0.67 |
| 03/29 | 646 | 650 | 626 | 636 | -0.93% | 77,500 | 216億5543万 | -7.29% | 8.4 | 0.66 |
| 03/28 | 640 | 647 | 634 | 642 | -2.28% | 55,200 | 218億5972万 | -6.69% | 8.48 | 0.67 |
| 03/27 | 652 | 662 | 641 | 657 | +3.96% | 82,300 | 223億7047万 | -4.78% | 8.68 | 0.68 |
| 03/26 | 616 | 634 | 611 | 632 | +0.96% | 95,700 | 215億1923万 | -8.67% | 8.35 | 0.66 |
| 03/23 | 651 | 654 | 620 | 626 | -7.67% | 182,100 | 213億1493万 | -9.67% | 8.27 | 0.65 |
| 03/22 | 676 | 682 | 668 | 678 | -0.15% | 63,900 | 230億8550万 | -2.45% | 8.95 | 0.71 |
| 03/20 | 655 | 684 | 655 | 679 | +0.59% | 96,000 | 231億1955万 | -2.02% | 8.97 | 0.71 |
| 03/19 | 683 | 699 | 673 | 675 | -1.75% | 90,100 | 229億8336万 | -2.6% | 8.92 | 0.7 |
| 03/16 | 688 | 690 | 682 | 687 | 0% | 68,800 | 233億9195万 | -1.15% | 9.07 | 0.72 |
| 03/15 | 697 | 700 | 683 | 687 | -1.58% | 81,400 | 233億9195万 | -1.29% | 9.07 | 0.72 |
| 03/14 | 694 | 705 | 691 | 698 | -0.57% | 85,200 | 237億6649万 | +0.29% | 9.22 | 0.73 |
| 03/13 | 713 | 716 | 696 | 702 | -1.82% | 105,900 | 239億269万 | +0.86% | 9.27 | 0.73 |
| 03/12 | 706 | 725 | 700 | 715 | +3.92% | 121,600 | 243億4533万 | +2.29% | 9.44 | 0.75 |
| 03/09 | 700 | 711 | 687 | 688 | -0.29% | 120,100 | 234億2600万 | -2.13% | 9.09 | 0.72 |
| 03/08 | 695 | 696 | 684 | 690 | 0% | 70,400 | 234億9410万 | -2.54% | 9.11 | 0.72 |
| 03/07 | 699 | 705 | 687 | 690 | -2.54% | 130,900 | 234億9410万 | -3.09% | 9.11 | 0.72 |
| 03/06 | 717 | 722 | 706 | 708 | +3.06% | 110,500 | 241億699万 | -0.98% | 9.35 | 0.74 |
| 03/05 | 694 | 697 | 679 | 687 | -1.15% | 133,300 | 233億9195万 | -4.45% | 9.07 | 0.72 |
| 03/02 | 700 | 704 | 688 | 695 | -3.47% | 137,900 | 236億6434万 | -4.01% | 9.18 | 0.72 |
| 03/01 | 717 | 730 | 712 | 720 | -0.41% | 151,200 | 245億1558万 | -1.23% | 9.51 | 0.75 |
| 02/28 | 718 | 734 | 716 | 723 | +0.14% | 83,000 | 246億1773万 | -1.36% | 9.55 | 0.75 |
| 02/27 | 726 | 728 | 717 | 722 | +2.27% | 97,200 | 245億8368万 | -1.9% | 9.54 | 0.75 |
| 02/26 | 712 | 718 | 703 | 706 | +0.43% | 71,400 | 240億3889万 | -4.59% | 9.32 | 0.74 |
| 02/23 | 698 | 707 | 693 | 703 | +1.3% | 91,100 | 239億3674万 | -5.38% | 9.29 | 0.73 |
| 02/22 | 693 | 701 | 684 | 694 | -0.72% | 56,400 | 236億3029万 | -6.85% | 9.17 | 0.72 |
| 02/21 | 689 | 705 | 689 | 699 | +1.16% | 71,700 | 238億54万 | -6.43% | 9.23 | 0.73 |
| 02/20 | 700 | 700 | 686 | 691 | -0.43% | 73,300 | 235億2815万 | -7.87% | 9.13 | 0.72 |
| 02/19 | 686 | 695 | 679 | 694 | +3.58% | 84,100 | 236億3029万 | -7.84% | 9.17 | 0.72 |
| 02/16 | 662 | 677 | 660 | 670 | +1.21% | 102,800 | 228億1311万 | -11.14% | 8.85 | 0.7 |
| 02/15 | 662 | 678 | 656 | 662 | +1.53% | 142,700 | 225億4071万 | -12.66% | 8.74 | 0.69 |
| 02/14 | 678 | 689 | 639 | 652 | -3.83% | 179,000 | 222億22万 | -14.32% | 8.61 | 0.68 |
| 02/13 | 728 | 728 | 673 | 678 | -3.83% | 199,500 | 230億8550万 | -11.37% | 8.95 | 0.71 |
| 02/09 | 659 | 707 | 657 | 705 | -1.26% | 264,100 | 240億484万 | -8.2% | 9.31 | 0.73 |
| 02/08 | 702 | 726 | 699 | 714 | +2% | 107,700 | 243億1128万 | -7.39% | 9.43 | 0.74 |
| 02/07 | 761 | 761 | 699 | 700 | +0.14% | 207,800 | 238億3459万 | -9.56% | 9.25 | 0.73 |
| 02/06 | 677 | 720 | 667 | 699 | -9.46% | 364,700 | 238億54万 | -10.15% | 9.23 | 0.73 |
| 02/05 | 789 | 797 | 767 | 772 | -4.81% | 163,400 | 262億8615万 | -1.4% | 10.2 | 0.8 |
| 02/02 | 815 | 816 | 796 | 811 | -0.61% | 121,100 | 276億1408万 | +3.44% | 10.71 | 0.85 |
| 02/01 | 795 | 820 | 790 | 816 | +4.21% | 188,300 | 277億8432万 | +3.95% | 10.78 | 0.85 |
| 01/31 | 775 | 799 | 772 | 783 | 0% | 140,400 | 266億6069万 | -0.25% | 10.34 | 0.82 |
| 01/30 | 801 | 811 | 782 | 783 | -2.37% | 171,700 | 266億6069万 | -0.51% | 10.34 | 0.82 |
| 01/29 | 810 | 810 | 790 | 802 | -0.25% | 145,300 | 273億763万 | +1.78% | 10.59 | 0.84 |
| 01/26 | 820 | 820 | 794 | 804 | -1.95% | 142,300 | 273億7573万 | +2.03% | 10.62 | 0.84 |
| 01/25 | 814 | 826 | 803 | 820 | +0.74% | 143,600 | 279億2052万 | +4.19% | 10.83 | 0.85 |
| 01/24 | 809 | 829 | 802 | 814 | -0.37% | 278,200 | 277億1623万 | +3.56% | 10.75 | 0.85 |
| 01/23 | 811 | 821 | 794 | 817 | +1.49% | 270,500 | 278億1837万 | +4.21% | 10.79 | 0.85 |
| 01/22 | 798 | 808 | 782 | 805 | +1.39% | 247,900 | 274億978万 | +2.94% | 10.63 | 0.84 |
| 01/19 | 759 | 798 | 759 | 794 | +4.89% | 272,300 | 270億3524万 | +1.79% | 10.49 | 0.83 |
| 01/18 | 746 | 771 | 746 | 757 | +2.16% | 324,800 | 257億7541万 | -2.7% | 10 | 0.79 |
| 01/17 | 750 | 760 | 737 | 741 | -3.14% | 400,700 | 252億3062万 | -4.76% | 9.79 | 0.77 |
| 01/16 | 765 | 777 | 755 | 765 | +0.53% | 236,600 | 260億4780万 | -1.54% | 10.1 | 0.8 |
| 01/15 | 732 | 763 | 730 | 761 | +3.68% | 319,600 | 259億1161万 | -1.93% | 10.05 | 0.79 |
| 01/12 | 753 | 755 | 732 | 734 | -2.65% | 221,000 | 249億9227万 | -5.17% | 9.69 | 0.76 |
| 01/11 | 748 | 762 | 747 | 754 | +0.8% | 157,500 | 256億7326万 | -2.33% | 9.96 | 0.79 |
| 01/10 | 746 | 759 | 744 | 748 | -0.27% | 198,500 | 254億6896万 | -2.73% | 9.88 | 0.78 |
| 01/09 | 754 | 757 | 744 | 750 | -0.53% | 268,000 | 255億3706万 | -2.09% | 9.91 | 0.78 |
| 01/05 | 771 | 773 | 748 | 754 | -2.71% | 456,700 | 256億7326万 | -1.18% | 9.96 | 0.79 |
| 01/04 | 792 | 796 | 772 | 775 | -1.15% | 181,400 | 263億8830万 | +2.11% | 10.24 | 0.81 |
| 2017 |
| 12/29 | 794 | 799 | 778 | 784 | -2.37% | 271,500 | 266億9474万 | +3.84% | 10.36 | 0.82 |
| 12/28 | 820 | 822 | 803 | 803 | -2.31% | 133,100 | 273億4168万 | +7.21% | 10.61 | 0.84 |
| 12/27 | 809 | 830 | 806 | 822 | +1.73% | 174,000 | 279億8862万 | +10.63% | 10.86 | 0.86 |
| 12/26 | 819 | 819 | 800 | 808 | -1.7% | 182,900 | 275億1193万 | +9.93% | 10.67 | 0.84 |
| 12/25 | 847 | 847 | 812 | 822 | -1.67% | 213,600 | 279億8862万 | +12.91% | 10.86 | 0.86 |
| 12/22 | 838 | 862 | 831 | 836 | +1.58% | 405,800 | 284億6531万 | +16.11% | 11.04 | 0.87 |
| 12/21 | 806 | 829 | 804 | 823 | +2.62% | 317,800 | 280億2267万 | +15.59% | 10.87 | 0.86 |
| 12/20 | 796 | 804 | 794 | 802 | +0.75% | 120,100 | 273億763万 | +13.92% | 10.59 | 0.84 |
| 12/19 | 802 | 811 | 785 | 796 | -0.75% | 303,300 | 271億334万 | +14.04% | 10.51 | 0.83 |
| 12/18 | 780 | 813 | 777 | 802 | +3.62% | 521,500 | 273億763万 | +15.9% | 10.59 | 0.84 |
| 12/15 | 775 | 777 | 757 | 774 | -0.39% | 141,900 | 263億5425万 | +12.83% | 10.22 | 0.81 |
| 12/14 | 758 | 777 | 753 | 777 | +2.51% | 116,200 | 264億5640万 | +14.26% | 10.26 | 0.81 |
| 12/13 | 772 | 779 | 754 | 758 | -0.92% | 199,700 | 258億946万 | +12.3% | 10.01 | 0.79 |
| 12/12 | 750 | 783 | 750 | 765 | +2.68% | 376,500 | 260億4780万 | +14.52% | 10.1 | 0.8 |
| 12/11 | 739 | 747 | 733 | 745 | +0.81% | 144,300 | 253億6682万 | +12.71% | 9.84 | 0.78 |
| 12/08 | 730 | 746 | 726 | 739 | +1.23% | 222,200 | 251億6252万 | +12.82% | 9.76 | 0.77 |
| 12/07 | 747 | 748 | 722 | 730 | -1.62% | 238,300 | 248億5607万 | +12.48% | 9.64 | 0.76 |
| 12/06 | 721 | 744 | 715 | 742 | +3.34% | 514,300 | 252億6467万 | +15.22% | 9.8 | 0.77 |
| 12/05 | 699 | 732 | 681 | 718 | +6.69% | 734,500 | 244億4748万 | +12.54% | 9.48 | 0.75 |
| 12/04 | 686 | 694 | 673 | 673 | -1.46% | 182,800 | 229億1526万 | +6.49% | 8.89 | 0.7 |
| 12/01 | 673 | 692 | 663 | 683 | +1.19% | 180,400 | 232億5575万 | +8.59% | 9.02 | 0.71 |
| 11/30 | 668 | 678 | 659 | 675 | +2.58% | 163,600 | 229億8336万 | +8% | 8.92 | 0.7 |
| 11/29 | 661 | 672 | 655 | 658 | 0% | 87,500 | 224億452万 | +5.79% | 8.69 | 0.69 |
| 11/28 | 674 | 677 | 652 | 658 | -2.37% | 124,600 | 224億452万 | +6.3% | 8.69 | 0.69 |
| 11/27 | 650 | 685 | 646 | 674 | +4.66% | 391,800 | 229億4931万 | +9.24% | 8.9 | 0.7 |
| 11/24 | 643 | 650 | 639 | 644 | +0.16% | 142,000 | 219億2782万 | +5.06% | 8.51 | 0.67 |
| 11/22 | 640 | 649 | 634 | 643 | +0.94% | 84,500 | 218億9377万 | +5.24% | 8.49 | 0.67 |
| 11/21 | 636 | 641 | 633 | 637 | +0.95% | 71,900 | 216億8948万 | +4.77% | 8.41 | 0.66 |
| 11/20 | 625 | 642 | 625 | 631 | +0.96% | 90,700 | 214億8518万 | +4.13% | 8.33 | 0.66 |
| 11/17 | 642 | 642 | 621 | 625 | -1.57% | 114,700 | 212億8088万 | +3.48% | 8.25 | 0.65 |
| 11/16 | 615 | 648 | 614 | 635 | +1.93% | 231,000 | 216億2138万 | +5.48% | 8.39 | 0.66 |
| 11/15 | 656 | 660 | 623 | 623 | -4.59% | 356,600 | 212億1279万 | +3.83% | 8.23 | 0.65 |
| 11/14 | 649 | 666 | 638 | 653 | +0.62% | 319,200 | 222億3427万 | +9.38% | 8.62 | 0.68 |
| 11/13 | 659 | 660 | 647 | 649 | -0.46% | 274,100 | 220億9807万 | +9.63% | 8.57 | 0.68 |
| 11/10 | 627 | 656 | 612 | 652 | +4.99% | 535,800 | 222億22万 | +11.07% | 8.61 | 0.68 |
| 11/09 | 634 | 634 | 606 | 621 | -2.51% | 309,200 | 211億4469万 | +6.52% | 8.2 | 0.65 |
| 11/08 | 596 | 637 | 592 | 637 | +5.81% | 352,500 | 216億8948万 | +9.83% | 8.41 | 0.66 |
| 11/07 | 585 | 603 | 581 | 602 | +2.91% | 112,100 | 204億9775万 | +4.51% | 7.95 | 0.63 |
| 11/06 | 594 | 595 | 585 | 585 | -1.02% | 71,900 | 199億1891万 | +1.74% | 7.73 | 0.61 |
| 11/02 | 596 | 598 | 584 | 591 | -0.67% | 97,500 | 201億2320万 | +3.14% | 7.81 | 0.62 |
| 11/01 | 591 | 598 | 590 | 595 | +0.68% | 104,800 | 202億5940万 | +4.02% | 7.86 | 0.62 |
