株価チャート
2017/03/30～2018/03/28
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 |
| 03/28 | 701 | 701 | 701 | 701 | +2.34% | 4,000 | 86億2230万 | +3.39% | 94.6 | 0.54 |
| 03/27 | 685 | 685 | 685 | 685 | +0.74% | 1,000 | 84億2550万 | +1.18% | 92.44 | 0.52 |
| 03/26 | 680 | 680 | 680 | 680 | -1.31% | 1,000 | 83億6400万 | +0.59% | 91.77 | 0.52 |
| 03/20 | 689 | 689 | 689 | 689 | +4.87% | 2,000 | 84億7470万 | +1.92% | 92.98 | 0.53 |
| 03/16 | 657 | 657 | 657 | 657 | -1.5% | 2,000 | 80億8110万 | -2.52% | 88.66 | 0.5 |
| 03/15 | 667 | 667 | 667 | 667 | +1.68% | 1,000 | 82億410万 | -1.04% | 90.01 | 0.51 |
| 03/14 | 656 | 656 | 656 | 656 | -6.29% | 2,000 | 80億6880万 | -2.67% | 88.53 | 0.5 |
| 03/12 | 700 | 700 | 700 | 700 | +0.29% | 1,000 | 86億1000万 | +3.86% | 94.46 | 0.54 |
| 02/28 | 698 | 698 | 698 | 698 | +1.45% | 3,000 | 85億8540万 | +3.87% | 94.19 | 0.53 |
| 02/27 | 688 | 688 | 688 | 688 | +0.29% | 1,000 | 84億6240万 | +2.69% | 92.85 | 0.53 |
| 02/26 | 686 | 686 | 686 | 686 | 0% | 1,000 | 84億3780万 | +2.69% | 92.58 | 0.52 |
| 02/23 | 686 | 686 | 686 | 686 | +0.44% | 1,000 | 84億3780万 | +2.85% | 92.58 | 0.52 |
| 02/21 | 683 | 683 | 683 | 683 | +5.08% | 2,000 | 84億90万 | +2.55% | 92.17 | 0.52 |
| 02/19 | 650 | 650 | 650 | 650 | 0% | 7,000 | 79億9500万 | -2.26% | 87.72 | 0.5 |
| 02/16 | 650 | 650 | 650 | 650 | -1.37% | 1,000 | 79億9500万 | -2.26% | 87.72 | 0.5 |
| 02/09 | 659 | 659 | 659 | 659 | -2.51% | 1,000 | 81億570万 | -0.9% | 88.93 | 0.5 |
| 02/07 | 676 | 676 | 676 | 676 | -2.03% | 1,000 | 83億1480万 | +1.81% | 91.23 | 0.52 |
| 01/29 | 690 | 690 | 690 | 690 | -1.43% | 3,000 | 84億8700万 | +4.07% | 93.12 | 0.53 |
| 01/19 | 700 | 700 | 700 | 700 | +2.19% | 3,000 | 86億1000万 | +5.9% | 94.46 | 0.54 |
| 01/04 | 702 | 702 | 685 | 685 | -0.58% | 5,000 | 84億2550万 | +4.1% | 92.44 | 0.52 |
| 2017 |
| 12/28 | 689 | 689 | 689 | 689 | +0.15% | 4,000 | 84億7470万 | +5.03% | 92.98 | 0.53 |
| 12/27 | 688 | 688 | 688 | 688 | +3.3% | 1,000 | 84億6240万 | +5.2% | 92.85 | 0.53 |
| 12/21 | 662 | 666 | 662 | 666 | -0.45% | 4,000 | 81億9180万 | +2.3% | 89.88 | 0.51 |
| 12/19 | 660 | 669 | 660 | 669 | +1.36% | 4,000 | 82億2870万 | +2.92% | 90.28 | 0.51 |
| 12/18 | 670 | 670 | 657 | 660 | -0.9% | 5,000 | 81億1800万 | +1.85% | 89.07 | 0.5 |
| 12/15 | 666 | 666 | 666 | 666 | -0.6% | 9,000 | 81億9180万 | +2.94% | 89.88 | 0.51 |
| 12/14 | 670 | 670 | 670 | 670 | +1.06% | 1,000 | 82億4100万 | +3.72% | 90.42 | 0.51 |
| 12/13 | 662 | 663 | 662 | 663 | +0.91% | 3,000 | 81億5490万 | +2.79% | 89.47 | 0.51 |
| 12/12 | 657 | 657 | 657 | 657 | 0% | 1,000 | 80億8110万 | +2.02% | 88.66 | 0.5 |
| 12/11 | 662 | 662 | 652 | 657 | -0.76% | 3,000 | 80億8110万 | +2.18% | 88.66 | 0.5 |
| 12/08 | 655 | 662 | 655 | 662 | +2% | 2,000 | 81億4260万 | +2.95% | 89.34 | 0.51 |
| 12/06 | 650 | 650 | 648 | 649 | +0.78% | 3,000 | 79億8270万 | +1.09% | 87.58 | 0.5 |
| 11/29 | 645 | 645 | 644 | 644 | -0.16% | 2,000 | 79億2120万 | +0.16% | 86.91 | 0.49 |
| 11/28 | 645 | 645 | 645 | 645 | -1.53% | 8,000 | 79億3350万 | +0.47% | 87.04 | 0.49 |
| 11/27 | 655 | 655 | 650 | 655 | -0.3% | 7,000 | 80億5650万 | +2.02% | 88.39 | 0.5 |
| 11/22 | 657 | 657 | 657 | 657 | 0% | 1,000 | 80億8110万 | +2.5% | 88.66 | 0.5 |
| 11/21 | 658 | 658 | 657 | 657 | +1.08% | 4,000 | 80億8110万 | +2.82% | 88.66 | 0.5 |
| 11/17 | 650 | 650 | 650 | 650 | -0.15% | 1,000 | 79億9500万 | +1.88% | 87.72 | 0.5 |
| 11/16 | 651 | 651 | 651 | 651 | +0.15% | 2,000 | 80億730万 | +2.2% | 87.85 | 0.5 |
| 11/15 | 650 | 650 | 650 | 650 | -0.46% | 2,000 | 79億9500万 | +2.04% | 87.72 | 0.5 |
| 11/13 | 653 | 653 | 653 | 653 | +1.87% | 1,000 | 80億3190万 | +2.67% | 88.12 | 0.5 |
| 11/09 | 690 | 695 | 641 | 641 | +1.75% | 8,000 | 78億8430万 | +0.94% | 86.5 | 0.49 |
| 11/01 | 630 | 630 | 630 | 630 | 0% | 1,000 | 77億4900万 | -0.63% | 85.02 | 0.48 |
| 10/31 | 630 | 630 | 630 | 630 | 0% | 1,000 | 77億4900万 | -0.63% | 85.02 | 0.48 |
| 10/30 | 630 | 630 | 630 | 630 | -1.41% | 6,000 | 77億4900万 | -0.63% | 85.02 | 0.48 |
| 10/27 | 639 | 639 | 639 | 639 | +1.11% | 1,000 | 78億5970万 | +0.79% | 86.23 | 0.49 |
| 10/25 | 632 | 632 | 632 | 632 | +0.32% | 3,000 | 77億7360万 | -0.32% | 85.29 | 0.48 |
| 10/24 | 630 | 630 | 630 | 630 | 0% | 2,000 | 77億4900万 | -0.63% | 85.02 | 0.48 |
| 10/23 | 634 | 634 | 630 | 630 | -0.94% | 3,000 | 77億4900万 | -0.63% | 85.02 | 0.48 |
| 10/20 | 636 | 636 | 636 | 636 | 0% | 3,000 | 78億2280万 | +0.32% | 85.83 | 0.49 |
| 10/19 | 636 | 636 | 636 | 636 | 0% | 1,000 | 78億2280万 | +0.32% | 85.83 | 0.49 |
| 10/17 | 640 | 640 | 636 | 636 | -1.24% | 2,000 | 78億2280万 | +0.32% | 85.83 | 0.49 |
| 10/16 | 638 | 645 | 638 | 644 | +1.1% | 6,000 | 79億2120万 | +1.58% | 86.91 | 0.49 |
| 10/10 | 637 | 637 | 637 | 637 | -3.04% | 1,000 | 78億3510万 | +0.47% | 85.96 | 0.49 |
| 10/04 | 657 | 657 | 657 | 657 | +2.66% | 1,000 | 80億8110万 | +3.63% | 88.66 | 0.5 |
| 09/29 | 634 | 640 | 634 | 640 | -3.32% | 2,000 | 78億7200万 | +1.27% | 86.38 | 0.49 |
| 09/28 | 662 | 662 | 662 | 662 | +5.08% | 3,000 | 81億4260万 | +4.75% | 89.35 | 0.51 |
| 09/21 | 626 | 630 | 626 | 630 | +0.64% | 8,000 | 77億4900万 | 0% | 85.04 | 0.48 |
| 09/19 | 627 | 627 | 626 | 626 | -0.63% | 2,000 | 76億9980万 | -0.63% | 84.5 | 0.48 |
| 09/15 | 630 | 630 | 630 | 630 | +1.45% | 1,000 | 77億4900万 | 0% | 85.04 | 0.48 |
| 09/08 | 621 | 621 | 621 | 621 | 0% | 1,000 | 76億3830万 | -1.27% | 83.82 | 0.47 |
| 09/05 | 621 | 621 | 621 | 621 | -2.97% | 2,000 | 76億3830万 | -1.27% | 83.82 | 0.47 |
| 08/28 | 640 | 640 | 640 | 640 | 0% | 3,000 | 78億7200万 | +1.75% | 86.38 | 0.49 |
| 08/21 | 640 | 640 | 640 | 640 | +1.59% | 3,000 | 78億7200万 | +1.91% | 86.38 | 0.49 |
| 08/18 | 630 | 630 | 630 | 630 | +0.48% | 1,000 | 77億4900万 | +0.48% | 85.04 | 0.48 |
| 08/16 | 627 | 627 | 627 | 627 | +1.13% | 1,000 | 77億1210万 | +0.16% | 84.63 | 0.48 |
| 08/08 | 620 | 620 | 620 | 620 | -1.59% | 2,000 | 76億2600万 | -0.8% | 83.69 | 0.47 |
| 07/28 | 620 | 630 | 620 | 630 | 0% | 8,000 | 77億4900万 | +0.8% | 85.04 | 0.48 |
| 07/27 | 635 | 635 | 630 | 630 | 0% | 6,000 | 77億4900万 | +0.8% | 85.04 | 0.48 |
| 07/26 | 635 | 635 | 630 | 630 | 0% | 3,000 | 77億4900万 | +0.96% | 85.04 | 0.48 |
| 07/25 | 627 | 630 | 627 | 630 | -0.79% | 3,000 | 77億4900万 | +1.12% | 85.04 | 0.48 |
| 07/21 | 635 | 635 | 635 | 635 | 0% | 5,000 | 78億1050万 | +1.93% | 85.71 | 0.49 |
| 06/28 | 635 | 635 | 635 | 635 | 0% | 5,000 | 78億1050万 | +2.09% | 85.72 | 0.49 |
| 06/27 | 635 | 635 | 635 | 635 | 0% | 1,000 | 78億1050万 | +2.25% | 85.72 | 0.49 |
| 06/21 | 635 | 635 | 635 | 635 | 0% | 3,000 | 78億1050万 | +2.42% | 85.72 | 0.49 |
| 06/20 | 635 | 635 | 635 | 635 | +0.16% | 1,000 | 78億1050万 | +2.42% | 85.72 | 0.49 |
| 06/19 | 635 | 635 | 634 | 634 | -0.16% | 3,000 | 77億9820万 | +2.26% | 85.58 | 0.48 |
| 06/15 | 635 | 635 | 635 | 635 | +0.79% | 7,000 | 78億1050万 | +2.42% | 85.72 | 0.49 |
| 06/13 | 630 | 630 | 630 | 630 | 0% | 1,000 | 77億4900万 | +1.61% | 85.04 | 0.48 |
| 06/09 | 630 | 630 | 630 | 630 | -0.47% | 2,000 | 77億4900万 | +1.45% | 85.04 | 0.48 |
| 06/08 | 633 | 633 | 633 | 633 | +2.1% | 1,000 | 77億8590万 | +1.93% | 85.45 | 0.48 |
| 06/01 | 620 | 620 | 620 | 620 | 0% | 1,000 | 76億2600万 | -0.16% | 83.69 | 0.47 |
| 05/31 | 620 | 620 | 620 | 620 | +1.31% | 1,000 | 76億2600万 | -0.48% | 83.69 | 0.47 |
| 05/30 | 612 | 612 | 612 | 612 | -0.81% | 1,000 | 75億2760万 | -1.92% | 82.61 | 0.47 |
| 05/29 | 608 | 617 | 608 | 617 | 0% | 6,000 | 75億8910万 | -1.28% | 83.29 | 0.47 |
| 05/26 | 617 | 617 | 617 | 617 | +0.33% | 1,000 | 75億8910万 | -1.59% | 83.29 | 0.47 |
| 05/24 | 616 | 616 | 615 | 615 | -0.49% | 2,000 | 75億6450万 | -2.23% | 83.02 | 0.47 |
| 05/19 | 618 | 618 | 618 | 618 | +0.65% | 3,000 | 76億140万 | -2.22% | 83.42 | 0.47 |
| 05/12 | 614 | 614 | 614 | 614 | 0% | 1,000 | 75億5220万 | -3.31% | 82.88 | 0.47 |
| 05/02 | 614 | 614 | 614 | 614 | +1.15% | 1,000 | 75億5220万 | -3.61% | 82.88 | 0.47 |
| 04/28 | 609 | 610 | 607 | 607 | -1.94% | 8,000 | 74億6610万 | -4.86% | 81.94 | 0.46 |
| 04/27 | 619 | 619 | 619 | 619 | 0% | 1,000 | 76億1370万 | -3.28% | 83.56 | 0.47 |
| 04/26 | 619 | 619 | 619 | 619 | +0.65% | 1,000 | 76億1370万 | -3.58% | 83.56 | 0.47 |
| 04/25 | 614 | 615 | 614 | 615 | +0.65% | 2,000 | 75億6450万 | -4.35% | 83.02 | 0.47 |
| 04/21 | 615 | 615 | 611 | 611 | -0.65% | 5,000 | 75億1530万 | -5.27% | 82.48 | 0.47 |
| 04/20 | 615 | 615 | 615 | 615 | +0.82% | 1,000 | 75億6450万 | -4.8% | 83.02 | 0.47 |
| 04/14 | 610 | 610 | 610 | 610 | +0.66% | 1,000 | 75億300万 | -5.72% | 82.34 | 0.47 |
| 04/10 | 612 | 612 | 606 | 606 | -1.94% | 9,000 | 74億5380万 | -6.63% | 81.8 | 0.46 |
| 04/06 | 618 | 618 | 618 | 618 | -1.12% | 1,000 | 76億140万 | -4.92% | 83.42 | 0.47 |
| 03/30 | 625 | 625 | 625 | 625 | -2.34% | 3,000 | 76億8750万 | -4.14% | 11.18 | 0.48 |
