株価チャート
2017/10/24～2018/03/27
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 |
| 03/27 | 609 | 616 | 609 | 616 | +4.05% | 1,000 | 24億6400万 | +0.33% | 18.03 | 0.41 |
| 03/26 | 616 | 616 | 563 | 592 | -2.79% | 3,300 | 23億6800万 | -3.58% | 17.33 | 0.4 |
| 03/23 | 610 | 615 | 609 | 609 | -0.49% | 1,900 | 24億3600万 | -0.98% | 17.82 | 0.41 |
| 03/22 | 612 | 612 | 612 | 612 | -0.81% | 300 | 24億4800万 | -0.65% | 17.91 | 0.41 |
| 03/20 | 620 | 620 | 617 | 617 | +0.33% | 1,000 | 24億6800万 | +0.16% | 18.06 | 0.41 |
| 03/19 | 615 | 615 | 615 | 615 | +0.49% | 100 | 24億6000万 | -0.16% | 18 | 0.41 |
| 03/16 | 613 | 618 | 610 | 612 | -0.16% | 1,300 | 24億4800万 | -0.65% | 17.91 | 0.41 |
| 03/15 | 611 | 613 | 611 | 613 | 0% | 3,700 | 24億5200万 | -0.65% | 17.94 | 0.41 |
| 03/14 | 615 | 615 | 613 | 613 | -1.92% | 200 | 24億5200万 | -0.97% | 17.94 | 0.41 |
| 03/12 | 619 | 625 | 613 | 625 | +2.46% | 2,300 | 25億 | +0.64% | 18.29 | 0.42 |
| 03/09 | 610 | 611 | 610 | 610 | 0% | 600 | 24億4000万 | -2.09% | 17.85 | 0.41 |
| 03/08 | 611 | 611 | 610 | 610 | -0.16% | 700 | 24億4000万 | -2.4% | 17.85 | 0.41 |
| 03/07 | 611 | 612 | 610 | 611 | +0.49% | 3,100 | 24億4400万 | -2.71% | 17.88 | 0.41 |
| 03/06 | 612 | 612 | 608 | 608 | +0.33% | 4,300 | 24億3200万 | -3.49% | 17.79 | 0.41 |
| 03/05 | 610 | 610 | 606 | 606 | -0.16% | 4,600 | 24億2400万 | -4.11% | 17.74 | 0.41 |
| 03/02 | 612 | 612 | 607 | 607 | -1.14% | 4,200 | 24億2800万 | -4.41% | 17.77 | 0.41 |
| 03/01 | 619 | 619 | 614 | 614 | -1.92% | 3,300 | 24億5600万 | -3.61% | 17.97 | 0.41 |
| 02/28 | 637 | 637 | 626 | 626 | -1.73% | 600 | 25億400万 | -1.73% | 18.32 | 0.42 |
| 02/26 | 637 | 637 | 637 | 637 | +1.92% | 1,800 | 25億4800万 | -0.16% | 18.64 | 0.43 |
| 02/23 | 620 | 625 | 620 | 625 | +0.48% | 700 | 25億 | -1.88% | 18.29 | 0.42 |
| 02/21 | 620 | 622 | 620 | 622 | +0.48% | 500 | 24億8800万 | -2.35% | 18.2 | 0.42 |
| 02/20 | 611 | 619 | 611 | 619 | +0.81% | 900 | 24億7600万 | -2.83% | 18.12 | 0.41 |
| 02/19 | 613 | 614 | 613 | 614 | +0.82% | 200 | 24億5600万 | -3.76% | 17.97 | 0.41 |
| 02/16 | 613 | 613 | 609 | 609 | +0.5% | 1,400 | 24億3600万 | -4.4% | 17.82 | 0.41 |
| 02/15 | 611 | 613 | 601 | 606 | -0.82% | 5,400 | 24億2400万 | -4.87% | 17.74 | 0.41 |
| 02/14 | 612 | 612 | 611 | 611 | -3.93% | 600 | 24億4400万 | -3.93% | 17.88 | 0.41 |
| 02/13 | 634 | 636 | 634 | 636 | +2.25% | 1,300 | 25億4400万 | 0% | 18.61 | 0.43 |
| 02/09 | 595 | 622 | 595 | 622 | +0.65% | 4,900 | 24億8800万 | -2.05% | 18.2 | 0.42 |
| 02/08 | 615 | 618 | 610 | 618 | +0.16% | 1,500 | 24億7200万 | -2.37% | 18.09 | 0.41 |
| 02/07 | 606 | 620 | 606 | 617 | +2.15% | 2,100 | 24億6800万 | -2.37% | 18.06 | 0.41 |
| 02/06 | 626 | 626 | 590 | 604 | -7.08% | 16,100 | 24億1600万 | -4.28% | 17.68 | 0.4 |
| 02/05 | 650 | 650 | 625 | 650 | -1.37% | 2,500 | 26億 | +3.17% | 19.02 | 0.44 |
| 02/02 | 660 | 660 | 644 | 659 | 0% | 1,200 | 26億3600万 | +4.94% | 19.29 | 0.44 |
| 02/01 | 666 | 670 | 651 | 659 | -1.05% | 2,800 | 26億3600万 | +5.27% | 19.29 | 0.44 |
| 01/31 | 670 | 671 | 661 | 666 | -1.48% | 2,600 | 26億6400万 | +7.07% | 19.49 | 0.45 |
| 01/30 | 676 | 676 | 655 | 676 | 0% | 14,400 | 27億400万 | +9.03% | 19.78 | 0.45 |
| 01/29 | 669 | 676 | 665 | 676 | +1.05% | 3,700 | 27億400万 | +9.74% | 19.78 | 0.45 |
| 01/26 | 665 | 670 | 663 | 669 | +1.06% | 7,100 | 26億7600万 | +9.31% | 19.58 | 0.45 |
| 01/25 | 664 | 664 | 659 | 662 | -0.3% | 2,900 | 26億4800万 | +8.7% | 19.38 | 0.44 |
| 01/24 | 657 | 665 | 651 | 664 | +0.76% | 7,400 | 26億5600万 | +9.75% | 19.43 | 0.44 |
| 01/23 | 630 | 660 | 630 | 659 | +4.94% | 12,200 | 26億3600万 | +9.47% | 19.29 | 0.44 |
| 01/22 | 637 | 637 | 628 | 628 | -1.41% | 2,000 | 25億1200万 | +4.84% | 18.38 | 0.42 |
| 01/19 | 629 | 640 | 628 | 637 | +1.27% | 3,500 | 25億4800万 | +6.7% | 18.64 | 0.43 |
| 01/18 | 624 | 629 | 622 | 629 | +0.8% | 5,900 | 25億1600万 | +5.54% | 18.41 | 0.42 |
| 01/17 | 618 | 628 | 609 | 624 | +0.16% | 8,500 | 24億9600万 | +5.05% | 18.26 | 0.42 |
| 01/16 | 634 | 634 | 620 | 623 | -1.11% | 5,700 | 24億9200万 | +5.24% | 18.23 | 0.42 |
| 01/15 | 620 | 640 | 612 | 630 | +5.7% | 10,400 | 25億2000万 | +6.78% | 18.44 | 0.42 |
| 01/12 | 599 | 600 | 594 | 596 | -1% | 1,800 | 23億8400万 | +1.19% | 17.44 | 0.4 |
| 01/11 | 604 | 604 | 595 | 602 | +1.18% | 2,300 | 24億800万 | +2.21% | 17.62 | 0.4 |
| 01/10 | 595 | 596 | 593 | 595 | -0.5% | 1,100 | 23億8000万 | +1.19% | 17.41 | 0.4 |
| 01/09 | 599 | 599 | 590 | 598 | -0.33% | 1,800 | 23億9200万 | +1.87% | 17.5 | 0.4 |
| 01/05 | 588 | 600 | 581 | 600 | +2.04% | 2,500 | 24億 | +2.21% | 17.56 | 0.4 |
| 01/04 | 584 | 588 | 582 | 588 | -0.34% | 2,800 | 23億5200万 | +0.34% | 17.21 | 0.39 |
| 2017 |
| 12/29 | 582 | 590 | 582 | 590 | +1.2% | 6,700 | 23億6000万 | +0.68% | 17.27 | 0.4 |
| 12/28 | 585 | 585 | 581 | 583 | -0.85% | 700 | 23億3200万 | -0.51% | 17.06 | 0.39 |
| 12/27 | 600 | 600 | 583 | 588 | -2% | 3,100 | 23億5200万 | +0.34% | 17.21 | 0.39 |
| 12/26 | 603 | 603 | 599 | 600 | +0.67% | 3,700 | 24億 | +2.56% | 17.56 | 0.4 |
| 12/25 | 591 | 599 | 582 | 596 | +2.76% | 12,800 | 23億8400万 | +1.88% | 17.44 | 0.4 |
| 12/22 | 587 | 587 | 580 | 580 | -3.01% | 2,800 | 23億2000万 | -0.68% | 16.98 | 0.39 |
| 12/21 | 587 | 598 | 587 | 598 | +2.22% | 1,400 | 23億9200万 | +2.4% | 17.5 | 0.4 |
| 12/20 | 581 | 585 | 581 | 585 | +0.69% | 7,100 | 23億4000万 | +0.17% | 17.12 | 0.39 |
| 12/19 | 581 | 581 | 581 | 581 | -0.68% | 2,100 | 23億2400万 | -0.51% | 17 | 0.39 |
| 12/18 | 581 | 585 | 580 | 585 | +1.39% | 7,300 | 23億4000万 | +0.34% | 17.12 | 0.39 |
| 12/15 | 575 | 577 | 575 | 577 | -0.35% | 1,000 | 23億800万 | -1.2% | 16.89 | 0.39 |
| 12/14 | 579 | 579 | 579 | 579 | 0% | 200 | 23億1600万 | -1.03% | 16.95 | 0.39 |
| 12/13 | 577 | 579 | 577 | 579 | -0.86% | 3,100 | 23億1600万 | -1.36% | 16.95 | 0.39 |
| 12/12 | 581 | 585 | 581 | 584 | -2.34% | 10,400 | 23億3600万 | -0.51% | 17.09 | 0.39 |
| 12/11 | 581 | 598 | 581 | 598 | +2.75% | 1,600 | 23億9200万 | +1.7% | 17.5 | 0.4 |
| 12/08 | 587 | 587 | 570 | 582 | -0.85% | 4,700 | 23億2800万 | -1.19% | 17.03 | 0.39 |
| 12/07 | 581 | 590 | 581 | 587 | +1.03% | 1,000 | 23億4800万 | -0.51% | 17.18 | 0.39 |
| 12/06 | 581 | 581 | 581 | 581 | -0.51% | 600 | 23億2400万 | -1.69% | 17 | 0.39 |
| 12/05 | 581 | 584 | 575 | 584 | -2.67% | 1,600 | 23億3600万 | -1.35% | 17.09 | 0.39 |
| 12/04 | 581 | 600 | 581 | 600 | +3.45% | 1,300 | 24億 | +1.18% | 17.56 | 0.4 |
| 12/01 | 580 | 580 | 580 | 580 | -0.17% | 200 | 23億2000万 | -2.19% | 16.98 | 0.39 |
| 11/30 | 580 | 581 | 580 | 581 | +0.17% | 700 | 23億2400万 | -2.19% | 17 | 0.39 |
| 11/29 | 581 | 585 | 580 | 580 | 0% | 2,800 | 23億2000万 | -2.52% | 16.98 | 0.39 |
| 11/28 | 586 | 586 | 571 | 580 | -1.86% | 3,100 | 23億2000万 | -2.68% | 16.98 | 0.39 |
| 11/27 | 594 | 594 | 591 | 591 | +0.85% | 2,500 | 23億6400万 | -1.01% | 17.3 | 0.4 |
| 11/24 | 579 | 586 | 579 | 586 | +0.69% | 500 | 23億4400万 | -1.84% | 17.15 | 0.39 |
| 11/22 | 582 | 582 | 582 | 582 | +0.34% | 200 | 23億2800万 | -2.68% | 17.03 | 0.39 |
| 11/21 | 584 | 584 | 580 | 580 | -0.68% | 8,000 | 23億2000万 | -3.01% | 16.98 | 0.39 |
| 11/20 | 585 | 586 | 584 | 584 | +0.52% | 1,500 | 23億3600万 | -2.5% | 17.09 | 0.39 |
| 11/17 | 581 | 582 | 581 | 581 | +0.17% | 500 | 23億2400万 | -3.17% | 17 | 0.39 |
| 11/16 | 580 | 580 | 580 | 580 | -0.51% | 100 | 23億2000万 | -3.49% | 16.98 | 0.39 |
| 11/15 | 582 | 583 | 582 | 583 | -0.34% | 200 | 23億3200万 | -3.16% | 17.06 | 0.39 |
| 11/14 | 567 | 585 | 564 | 585 | +3.36% | 2,300 | 23億4000万 | -2.82% | 17.12 | 0.39 |
| 11/13 | 605 | 612 | 560 | 566 | -6.14% | 17,800 | 22億6400万 | -6.14% | 16.57 | 0.38 |
| 11/10 | 600 | 603 | 600 | 603 | -0.5% | 2,600 | 24億1200万 | -0.33% | 17.65 | 0.4 |
| 11/09 | 627 | 627 | 601 | 606 | -2.26% | 2,100 | 24億2400万 | +0.17% | 17.74 | 0.41 |
| 11/08 | 604 | 620 | 604 | 620 | +3.33% | 3,800 | 24億8000万 | +2.48% | 18.15 | 0.42 |
| 11/07 | 605 | 607 | 600 | 600 | -1.15% | 800 | 24億 | -0.66% | 17.56 | 0.4 |
| 11/06 | 597 | 607 | 597 | 607 | +0.5% | 500 | 24億2800万 | +0.33% | 17.77 | 0.41 |
| 11/02 | 605 | 605 | 598 | 604 | -1.79% | 1,400 | 24億1600万 | 0% | 17.68 | 0.4 |
| 11/01 | 601 | 615 | 601 | 615 | +0.99% | 2,800 | 24億6000万 | +1.82% | 18 | 0.41 |
| 10/31 | 605 | 609 | 605 | 609 | -0.65% | 900 | 24億3600万 | +1% | 17.82 | 0.41 |
| 10/30 | 619 | 619 | 607 | 613 | -0.81% | 2,800 | 24億5200万 | +1.66% | 17.94 | 0.41 |
| 10/27 | 602 | 618 | 602 | 618 | +2.66% | 6,100 | 24億7200万 | +2.66% | 18.09 | 0.41 |
| 10/26 | 602 | 602 | 602 | 602 | +0.17% | 2,000 | 24億800万 | +0.17% | 17.62 | 0.4 |
| 10/25 | 596 | 601 | 596 | 601 | +0.84% | 1,100 | 24億400万 | +0.17% | 17.59 | 0.4 |
| 10/24 | 600 | 600 | 594 | 596 | -2.3% | 1,500 | 23億8400万 | -0.67% | 17.44 | 0.4 |
