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 | 879 | 897 | 874 | 887 | +1.03% | 12,000 | 435億9984万 | -2.1% | 7.33 | 0.63 |
| 03/29 | 891 | 891 | 876 | 878 | -0.34% | 6,600 | 431億5745万 | -3.52% | 7.26 | 0.62 |
| 03/28 | 848 | 885 | 848 | 881 | +2.09% | 5,300 | 433億492万 | -3.72% | 7.28 | 0.63 |
| 03/27 | 865 | 885 | 861 | 863 | +1.53% | 24,400 | 424億2014万 | -6.2% | 7.13 | 0.61 |
| 03/26 | 894 | 894 | 840 | 850 | -3.52% | 27,800 | 417億8113万 | -8.11% | 7.03 | 0.6 |
| 03/23 | 899 | 899 | 870 | 881 | -3.08% | 25,200 | 433億492万 | -5.27% | 7.28 | 0.63 |
| 03/22 | 902 | 915 | 898 | 909 | +0.78% | 11,800 | 446億8124万 | -2.36% | 7.51 | 0.65 |
| 03/20 | 909 | 916 | 897 | 902 | -1.1% | 20,000 | 443億3716万 | -3.22% | 7.46 | 0.64 |
| 03/19 | 950 | 951 | 906 | 912 | -4% | 24,800 | 448億2870万 | -2.36% | 7.54 | 0.65 |
| 03/16 | 948 | 963 | 946 | 950 | +1.82% | 29,000 | 466億9656万 | +1.6% | 7.85 | 0.67 |
| 03/15 | 924 | 939 | 919 | 933 | +0.97% | 21,900 | 458億6094万 | -0.21% | 7.71 | 0.66 |
| 03/14 | 893 | 934 | 893 | 924 | +3.59% | 22,800 | 454億1855万 | -1.18% | 7.64 | 0.66 |
| 03/13 | 903 | 903 | 886 | 892 | -1.33% | 13,600 | 438億4561万 | -4.6% | 7.37 | 0.63 |
| 03/12 | 904 | 914 | 895 | 904 | +1.69% | 12,400 | 444億3547万 | -3.73% | 7.47 | 0.64 |
| 03/09 | 901 | 904 | 881 | 889 | +0.68% | 16,400 | 436億9815万 | -6.03% | 7.35 | 0.63 |
| 03/08 | 879 | 910 | 876 | 883 | 0% | 22,200 | 434億323万 | -7.54% | 7.3 | 0.63 |
| 03/07 | 890 | 895 | 866 | 883 | -1.34% | 31,600 | 434億323万 | -8.21% | 7.3 | 0.63 |
| 03/06 | 896 | 919 | 883 | 895 | +2.64% | 19,400 | 439億9308万 | -7.45% | 7.4 | 0.64 |
| 03/05 | 900 | 900 | 865 | 872 | -3.54% | 37,800 | 428億6253万 | -10.2% | 7.21 | 0.62 |
| 03/02 | 902 | 912 | 891 | 904 | -1.85% | 18,900 | 444億3547万 | -7.38% | 7.47 | 0.64 |
| 03/01 | 936 | 938 | 919 | 921 | -1.71% | 17,100 | 452億7109万 | -6.02% | 7.61 | 0.65 |
| 02/28 | 933 | 944 | 933 | 937 | +0.43% | 20,700 | 460億5756万 | -4.78% | 7.74 | 0.67 |
| 02/27 | 965 | 965 | 932 | 933 | -4.01% | 65,200 | 458億6094万 | -5.47% | 7.71 | 0.66 |
| 02/26 | 997 | 997 | 958 | 972 | -1.82% | 49,600 | 477億7796万 | -1.82% | 8.03 | 0.69 |
| 02/23 | 998 | 1,004 | 981 | 990 | -0.6% | 20,900 | 486億6273万 | -0.1% | 8.18 | 0.7 |
| 02/22 | 995 | 1,009 | 970 | 996 | -0.8% | 13,800 | 489億5766万 | +0.5% | 8.23 | 0.71 |
| 02/21 | 991 | 1,023 | 991 | 1,004 | +0.5% | 50,000 | 493億5089万 | +1.21% | 8.3 | 0.71 |
| 02/20 | 991 | 999 | 985 | 999 | +0.71% | 16,100 | 491億512万 | +0.4% | 8.26 | 0.71 |
| 02/19 | 969 | 1,000 | 965 | 992 | +3.01% | 37,700 | 487億6104万 | -0.4% | 8.2 | 0.7 |
| 02/16 | 934 | 968 | 921 | 963 | +3.88% | 23,400 | 473億3557万 | -3.41% | 7.96 | 0.68 |
| 02/15 | 925 | 951 | 920 | 927 | +1.09% | 15,200 | 455億6601万 | -7.21% | 7.66 | 0.66 |
| 02/14 | 946 | 954 | 910 | 917 | -4.58% | 63,900 | 450億7447万 | -8.57% | 7.58 | 0.65 |
| 02/13 | 1,000 | 1,000 | 960 | 961 | +2.67% | 105,100 | 472億3726万 | -4.66% | 7.94 | 0.68 |
| 02/09 | 937 | 947 | 911 | 936 | -1.27% | 62,900 | 460億840万 | -7.33% | 7.74 | 0.66 |
| 02/08 | 933 | 971 | 933 | 948 | +1.61% | 33,100 | 465億9825万 | -6.42% | 7.84 | 0.67 |
| 02/07 | 978 | 990 | 922 | 933 | +1.52% | 57,900 | 458億6094万 | -8.08% | 7.71 | 0.66 |
| 02/06 | 920 | 949 | 881 | 919 | -8.83% | 183,700 | 451億7278万 | -9.64% | 7.6 | 0.65 |
| 02/05 | 1,024 | 1,027 | 965 | 1,008 | -5.53% | 80,900 | 495億4751万 | -1.08% | 8.33 | 0.72 |
| 02/02 | 1,113 | 1,125 | 1,048 | 1,067 | -5.32% | 103,300 | 524億4761万 | +4.92% | 8.82 | 0.76 |
| 02/01 | 1,060 | 1,127 | 1,053 | 1,127 | +6.52% | 207,100 | 553億9687万 | +11.47% | 9.31 | 0.8 |
| 01/31 | 990 | 1,061 | 989 | 1,058 | +5.27% | 140,300 | 520億523万 | +5.48% | 8.74 | 0.75 |
| 01/30 | 981 | 1,005 | 971 | 1,005 | +2.13% | 43,100 | 494億5万 | +0.9% | 8.31 | 0.71 |
| 01/29 | 996 | 998 | 981 | 984 | -1.2% | 28,500 | 483億6781万 | -0.51% | 8.13 | 0.7 |
| 01/26 | 1,007 | 1,013 | 993 | 996 | -2.16% | 74,200 | 489億5766万 | +1.22% | 8.23 | 0.71 |
| 01/25 | 1,015 | 1,018 | 998 | 1,018 | +0.89% | 64,600 | 500億3905万 | +4.09% | 8.41 | 0.72 |
| 01/24 | 1,009 | 1,016 | 994 | 1,009 | -0.3% | 45,500 | 495億9667万 | +3.81% | 8.34 | 0.72 |
| 01/23 | 999 | 1,022 | 998 | 1,012 | +1% | 28,900 | 497億4413万 | +4.87% | 8.36 | 0.72 |
| 01/22 | 1,000 | 1,005 | 982 | 1,002 | 0% | 41,700 | 492億5259万 | +4.7% | 8.28 | 0.71 |
| 01/19 | 980 | 1,010 | 980 | 1,002 | +0.7% | 50,300 | 492億5259万 | +5.47% | 8.28 | 0.71 |
| 01/18 | 1,030 | 1,044 | 966 | 995 | -2.64% | 66,100 | 489億851万 | +5.4% | 8.22 | 0.71 |
| 01/17 | 1,039 | 1,055 | 1,016 | 1,022 | -3.95% | 67,900 | 502億3567万 | +9.07% | 8.45 | 0.73 |
| 01/16 | 1,022 | 1,073 | 1,020 | 1,064 | +3.4% | 80,500 | 523億15万 | +14.53% | 8.79 | 0.76 |
| 01/15 | 1,027 | 1,030 | 1,008 | 1,029 | +0.29% | 27,200 | 505億7975万 | +11.97% | 8.5 | 0.73 |
| 01/12 | 1,014 | 1,028 | 1,006 | 1,026 | +1.28% | 37,600 | 504億3229万 | +12.62% | 8.48 | 0.73 |
| 01/11 | 1,020 | 1,027 | 1,004 | 1,013 | -2.13% | 41,800 | 497億9328万 | +11.93% | 8.37 | 0.72 |
| 01/10 | 1,035 | 1,037 | 1,007 | 1,035 | +1.17% | 93,700 | 508億7468万 | +15.26% | 8.55 | 0.74 |
| 01/09 | 1,037 | 1,037 | 1,013 | 1,023 | +1.49% | 94,100 | 502億8483万 | +14.81% | 8.46 | 0.73 |
| 01/05 | 1,021 | 1,030 | 993 | 1,008 | -1.85% | 67,100 | 495億4751万 | +13.9% | 8.33 | 0.72 |
| 01/04 | 1,000 | 1,040 | 1,000 | 1,027 | +3.95% | 194,600 | 504億8144万 | +16.84% | 8.49 | 0.73 |
| 2017 |
| 12/29 | 980 | 1,002 | 978 | 988 | +0.61% | 58,300 | 485億6443万 | +13.04% | 8.17 | 0.7 |
| 12/28 | 974 | 997 | 972 | 982 | +1.55% | 171,100 | 482億6950万 | +12.87% | 8.12 | 0.7 |
| 12/27 | 950 | 967 | 944 | 967 | +1.36% | 58,700 | 475億3219万 | +11.66% | 7.99 | 0.69 |
| 12/26 | 923 | 970 | 915 | 954 | +4.03% | 167,500 | 468億9318万 | +10.8% | 7.89 | 0.68 |
| 12/25 | 930 | 930 | 911 | 917 | -1.4% | 67,700 | 450億7447万 | +7% | 7.58 | 0.65 |
| 12/22 | 887 | 931 | 886 | 930 | +4.85% | 134,300 | 457億1348万 | +8.64% | 7.69 | 0.66 |
| 12/21 | 842 | 888 | 838 | 887 | +5.47% | 121,700 | 435億9984万 | +3.86% | 7.33 | 0.63 |
| 12/20 | 839 | 844 | 831 | 841 | 0% | 44,500 | 413億3875万 | -1.18% | 6.95 | 0.6 |
| 12/19 | 856 | 860 | 834 | 841 | -2.77% | 61,500 | 413億3875万 | -1.52% | 6.95 | 0.6 |
| 12/18 | 859 | 871 | 856 | 865 | +1.05% | 45,300 | 425億1845万 | +0.93% | 7.15 | 0.61 |
| 12/15 | 838 | 867 | 838 | 856 | +2.51% | 91,000 | 420億7606万 | -0.58% | 7.08 | 0.61 |
| 12/14 | 818 | 846 | 818 | 835 | +1.33% | 35,200 | 410億4382万 | -3.47% | 6.9 | 0.59 |
| 12/13 | 838 | 838 | 811 | 824 | -0.84% | 38,700 | 405億312万 | -5.4% | 6.81 | 0.59 |
| 12/12 | 830 | 836 | 826 | 831 | +0.24% | 28,400 | 408億4720万 | -5.35% | 6.87 | 0.59 |
| 12/11 | 835 | 837 | 823 | 829 | -0.12% | 24,600 | 407億4889万 | -6.54% | 6.85 | 0.59 |
| 12/08 | 832 | 839 | 826 | 830 | +0.97% | 28,700 | 407億9805万 | -7.26% | 6.86 | 0.59 |
| 12/07 | 813 | 830 | 811 | 822 | +0.61% | 41,400 | 404億481万 | -8.97% | 6.79 | 0.58 |
| 12/06 | 830 | 838 | 813 | 817 | -2.51% | 64,000 | 401億5904万 | -10.42% | 6.75 | 0.58 |
| 12/05 | 850 | 852 | 826 | 838 | -2.56% | 89,400 | 411億9128万 | -8.91% | 6.93 | 0.6 |
| 12/04 | 866 | 872 | 855 | 860 | +1.06% | 46,600 | 422億7268万 | -6.93% | 7.11 | 0.61 |
| 12/01 | 852 | 859 | 842 | 851 | -0.12% | 52,700 | 418億3029万 | -8.1% | 7.03 | 0.6 |
| 11/30 | 867 | 867 | 834 | 852 | -1.96% | 70,900 | 418億7944万 | -8.29% | 7.04 | 0.61 |
| 11/29 | 868 | 869 | 847 | 869 | +0.58% | 36,000 | 427億1507万 | -6.76% | 7.18 | 0.62 |
| 11/28 | 885 | 885 | 856 | 864 | -3.03% | 38,300 | 424億6929万 | -7.59% | 7.14 | 0.61 |
| 11/27 | 898 | 899 | 883 | 891 | +0.22% | 39,500 | 437億9646万 | -4.91% | 7.36 | 0.63 |
| 11/24 | 871 | 889 | 871 | 889 | +1.14% | 45,900 | 436億9815万 | -5.12% | 7.35 | 0.63 |
| 11/22 | 861 | 879 | 861 | 879 | +2.69% | 61,100 | 432億661万 | -6.19% | 7.27 | 0.62 |
| 11/21 | 865 | 871 | 853 | 856 | +0.71% | 60,400 | 420億7606万 | -8.84% | 7.08 | 0.61 |
| 11/20 | 878 | 889 | 848 | 850 | -4.71% | 92,900 | 417億8113万 | -9.67% | 7.03 | 0.6 |
| 11/17 | 900 | 909 | 878 | 892 | +2.29% | 68,400 | 438億4561万 | -5.51% | 7.37 | 0.63 |
| 11/16 | 842 | 879 | 833 | 872 | +5.7% | 99,700 | 428億6253万 | -7.72% | 7.21 | 0.62 |
| 11/15 | 893 | 895 | 816 | 825 | -8.33% | 232,600 | 405億5228万 | -12.88% | 6.82 | 0.59 |
| 11/14 | 943 | 943 | 892 | 900 | -4.26% | 161,400 | 442億3885万 | -5.46% | 7.44 | 0.64 |
| 11/13 | 981 | 981 | 915 | 940 | -1.88% | 145,300 | 462億502万 | -1.47% | 7.77 | 0.67 |
| 11/10 | 948 | 958 | 932 | 958 | -0.52% | 66,800 | 470億8980万 | +0.52% | 7.92 | 0.68 |
| 11/09 | 982 | 1,009 | 930 | 963 | -0.82% | 119,600 | 473億3557万 | +1.16% | 7.96 | 0.68 |
| 11/08 | 995 | 995 | 952 | 971 | -3.48% | 147,700 | 477億2880万 | +2.21% | 8.03 | 0.69 |
| 11/07 | 1,020 | 1,085 | 965 | 1,006 | -4.19% | 513,800 | 494億4920万 | +6.12% | 8.31 | 0.71 |
| 11/06 | 1,012 | 1,060 | 988 | 1,050 | +2.64% | 216,800 | 516億1199万 | +11.23% | 8.68 | 0.75 |
| 11/02 | 1,054 | 1,061 | 1,013 | 1,023 | -1.63% | 206,300 | 502億8483万 | +9.18% | 8.46 | 0.73 |
| 11/01 | 1,039 | 1,049 | 1,013 | 1,040 | -0.95% | 137,300 | 511億2045万 | +11.59% | 8.6 | 0.74 |
