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 | 804 | 806 | 800 | 803 | +0.12% | 23,700 | 68億6597万 | -1.59% | - | 2.19 |
| 03/29 | 805 | 805 | 800 | 802 | -0.12% | 19,000 | 68億5742万 | -1.72% | - | 2.19 |
| 03/28 | 802 | 803 | 797 | 803 | -1.23% | 77,000 | 68億6597万 | -1.71% | - | 2.19 |
| 03/27 | 809 | 816 | 809 | 813 | -0.12% | 100,500 | 69億5147万 | -0.49% | - | 2.22 |
| 03/26 | 810 | 814 | 809 | 814 | +0.37% | 44,500 | 69億6002万 | -0.37% | - | 2.22 |
| 03/23 | 810 | 815 | 810 | 811 | -0.49% | 19,100 | 69億3437万 | -0.73% | - | 2.21 |
| 03/22 | 816 | 816 | 811 | 815 | +0.12% | 11,500 | 69億6857万 | -0.24% | - | 2.22 |
| 03/20 | 813 | 817 | 809 | 814 | -0.25% | 20,500 | 69億6002万 | -0.25% | - | 2.22 |
| 03/19 | 815 | 818 | 811 | 816 | -0.24% | 25,100 | 69億7712万 | 0% | - | 2.23 |
| 03/16 | 818 | 820 | 818 | 818 | +0.12% | 16,100 | 69億9422万 | +0.37% | - | 2.23 |
| 03/15 | 819 | 820 | 816 | 817 | 0% | 20,300 | 69億8567万 | +0.25% | - | 2.23 |
| 03/14 | 819 | 819 | 815 | 817 | -0.24% | 12,900 | 69億8567万 | +0.25% | - | 2.23 |
| 03/13 | 816 | 819 | 816 | 819 | +0.37% | 11,800 | 70億277万 | +0.61% | - | 2.24 |
| 03/12 | 816 | 817 | 814 | 816 | 0% | 11,000 | 69億7712万 | +0.25% | - | 2.23 |
| 03/09 | 818 | 818 | 815 | 816 | 0% | 9,600 | 69億7712万 | +0.25% | - | 2.23 |
| 03/08 | 816 | 816 | 814 | 816 | -0.12% | 7,500 | 69億7712万 | +0.12% | - | 2.23 |
| 03/07 | 819 | 820 | 816 | 817 | -0.37% | 15,700 | 69億8567万 | +0.25% | - | 2.23 |
| 03/06 | 819 | 820 | 817 | 820 | +0.61% | 6,700 | 70億1132万 | +0.61% | - | 2.24 |
| 03/05 | 818 | 819 | 814 | 815 | -0.24% | 13,100 | 69億6857万 | 0% | - | 2.22 |
| 03/02 | 819 | 820 | 813 | 817 | -0.73% | 18,900 | 69億8567万 | +0.25% | - | 2.23 |
| 03/01 | 822 | 825 | 822 | 823 | +0.12% | 20,600 | 70億3697万 | +0.86% | - | 2.25 |
| 02/28 | 824 | 826 | 822 | 822 | -0.24% | 11,000 | 70億2842万 | +0.74% | - | 2.24 |
| 02/27 | 821 | 825 | 821 | 824 | 0% | 6,700 | 70億4552万 | +0.98% | - | 2.25 |
| 02/26 | 822 | 827 | 821 | 824 | +0.73% | 14,800 | 70億4552万 | +0.98% | - | 2.25 |
| 02/23 | 820 | 820 | 814 | 818 | +0.25% | 15,700 | 69億9422万 | +0.37% | - | 2.23 |
| 02/22 | 816 | 816 | 811 | 816 | +0.12% | 7,200 | 69億7712万 | +0.12% | - | 2.23 |
| 02/21 | 817 | 818 | 812 | 815 | -0.24% | 8,700 | 69億6857万 | 0% | - | 2.22 |
| 02/20 | 813 | 817 | 810 | 817 | +0.37% | 7,800 | 69億8567万 | +0.25% | - | 2.23 |
| 02/19 | 807 | 814 | 807 | 814 | +1.12% | 13,800 | 69億6002万 | -0.12% | - | 2.22 |
| 02/16 | 804 | 808 | 804 | 805 | +0.12% | 8,000 | 68億8307万 | -1.23% | - | 2.2 |
| 02/15 | 804 | 809 | 804 | 804 | +0.25% | 7,300 | 68億7452万 | -1.47% | - | 2.19 |
| 02/14 | 806 | 812 | 802 | 802 | -0.5% | 12,700 | 68億5742万 | -1.72% | - | 2.19 |
| 02/13 | 806 | 811 | 806 | 806 | 0% | 10,600 | 68億9162万 | -1.35% | - | 2.2 |
| 02/09 | 802 | 810 | 802 | 806 | -0.74% | 14,100 | 68億9162万 | -1.35% | - | 2.2 |
| 02/08 | 806 | 816 | 806 | 812 | +1% | 8,600 | 69億4292万 | -0.61% | - | 2.22 |
| 02/07 | 810 | 815 | 804 | 804 | +0.25% | 18,800 | 68億7452万 | -1.59% | - | 2.19 |
| 02/06 | 800 | 809 | 800 | 802 | -2.2% | 53,200 | 68億5742万 | -1.96% | - | 2.19 |
| 02/05 | 820 | 821 | 815 | 820 | -0.24% | 16,300 | 70億1132万 | +0.24% | - | 2.24 |
| 02/02 | 823 | 824 | 820 | 822 | -0.12% | 11,200 | 70億2842万 | +0.49% | - | 2.24 |
| 02/01 | 823 | 823 | 821 | 823 | +0.24% | 7,700 | 70億3697万 | +0.73% | - | 2.25 |
| 01/31 | 823 | 824 | 820 | 821 | -0.24% | 14,600 | 70億1987万 | +0.49% | - | 2.24 |
| 01/30 | 824 | 824 | 822 | 823 | -0.12% | 12,400 | 70億3697万 | +0.86% | - | 2.25 |
| 01/29 | 824 | 825 | 823 | 824 | +0.24% | 7,500 | 70億4552万 | +0.98% | - | 2.25 |
| 01/26 | 823 | 825 | 822 | 822 | 0% | 6,200 | 70億2842万 | +0.86% | - | 2.24 |
| 01/25 | 824 | 824 | 822 | 822 | -0.24% | 8,000 | 70億2842万 | +0.86% | - | 2.24 |
| 01/24 | 824 | 824 | 822 | 824 | +0.12% | 8,500 | 70億4552万 | +1.1% | - | 2.25 |
| 01/23 | 820 | 823 | 819 | 823 | +0.49% | 14,000 | 70億3697万 | +1.11% | - | 2.25 |
| 01/22 | 819 | 820 | 817 | 819 | +0.24% | 7,500 | 70億277万 | +0.61% | - | 2.24 |
| 01/19 | 815 | 820 | 815 | 817 | +0.12% | 11,000 | 69億8567万 | +0.49% | - | 2.23 |
| 01/18 | 817 | 818 | 816 | 816 | -0.12% | 14,800 | 69億7712万 | +0.37% | - | 2.23 |
| 01/17 | 818 | 818 | 815 | 817 | +0.25% | 9,200 | 69億8567万 | +0.62% | - | 2.23 |
| 01/16 | 817 | 819 | 815 | 815 | -0.24% | 12,300 | 69億6857万 | +0.49% | - | 2.22 |
| 01/15 | 818 | 818 | 815 | 817 | +0.37% | 6,500 | 69億8567万 | +0.74% | - | 2.23 |
| 01/12 | 818 | 818 | 813 | 814 | -0.37% | 22,400 | 69億6002万 | +0.49% | - | 2.22 |
| 01/11 | 816 | 818 | 815 | 817 | +0.37% | 13,200 | 69億8567万 | +0.86% | - | 2.23 |
| 01/10 | 815 | 817 | 813 | 814 | -0.12% | 8,700 | 69億6002万 | +0.49% | - | 2.22 |
| 01/09 | 816 | 817 | 814 | 815 | -0.12% | 18,200 | 69億6857万 | +0.62% | - | 2.22 |
| 01/05 | 817 | 818 | 815 | 816 | -0.12% | 14,300 | 69億7712万 | +0.74% | - | 2.23 |
| 01/04 | 814 | 818 | 812 | 817 | +0.49% | 18,100 | 69億8567万 | +0.86% | - | 2.23 |
| 2017 |
| 12/29 | 812 | 813 | 810 | 813 | +0.12% | 11,300 | 69億5147万 | +0.25% | - | 2.22 |
| 12/28 | 812 | 813 | 810 | 812 | +0.12% | 8,000 | 69億4292万 | +0.12% | - | 2.22 |
| 12/27 | 812 | 812 | 807 | 811 | +0.5% | 13,600 | 69億3437万 | 0% | - | 2.21 |
| 12/26 | 808 | 809 | 806 | 807 | -0.25% | 27,300 | 69億17万 | -0.62% | - | 2.2 |
| 12/25 | 809 | 810 | 807 | 809 | -0.25% | 26,500 | 69億1727万 | -0.37% | - | 2.21 |
| 12/22 | 812 | 814 | 810 | 811 | -0.12% | 18,600 | 69億3437万 | -0.25% | - | 2.21 |
| 12/21 | 811 | 813 | 810 | 812 | 0% | 12,000 | 69億4292万 | -0.12% | - | 2.22 |
| 12/20 | 816 | 816 | 811 | 812 | -0.12% | 11,700 | 69億4292万 | -0.12% | - | 2.22 |
| 12/19 | 817 | 817 | 812 | 813 | 0% | 13,800 | 69億5147万 | 0% | - | 2.22 |
| 12/18 | 817 | 817 | 811 | 813 | -0.12% | 11,200 | 69億5147万 | 0% | - | 2.22 |
| 12/15 | 811 | 816 | 810 | 814 | -0.12% | 18,900 | 69億6002万 | 0% | - | 2.22 |
| 12/14 | 810 | 815 | 807 | 815 | +0.62% | 18,300 | 69億6857万 | +0.12% | - | 2.22 |
| 12/13 | 807 | 811 | 805 | 810 | +0.87% | 22,300 | 69億2582万 | -0.49% | - | 2.21 |
| 12/12 | 800 | 805 | 800 | 803 | +0.37% | 20,500 | 68億6597万 | -1.35% | - | 2.19 |
| 12/11 | 802 | 804 | 799 | 800 | 0% | 48,400 | 68億4032万 | -1.72% | - | 2.18 |
| 12/08 | 801 | 805 | 798 | 800 | -0.12% | 35,100 | 68億4032万 | -1.72% | - | 2.18 |
| 12/07 | 807 | 807 | 800 | 801 | 0% | 43,900 | 68億4887万 | -1.72% | - | 2.19 |
| 12/06 | 813 | 814 | 798 | 801 | -1.23% | 76,000 | 68億4887万 | -1.84% | - | 2.19 |
| 12/05 | 812 | 814 | 809 | 811 | 0% | 14,300 | 69億3437万 | -0.61% | - | 2.21 |
| 12/04 | 810 | 816 | 810 | 811 | +0.25% | 11,700 | 69億3437万 | -0.61% | - | 2.21 |
| 12/01 | 815 | 817 | 805 | 809 | -0.61% | 50,700 | 69億1727万 | -0.98% | - | 2.21 |
| 11/30 | 819 | 824 | 814 | 814 | -0.61% | 29,700 | 69億6002万 | -0.37% | - | 2.22 |
| 11/29 | 822 | 826 | 818 | 819 | -0.61% | 22,000 | 70億277万 | +0.12% | - | 2.24 |
| 11/28 | 824 | 825 | 822 | 824 | 0% | 8,100 | 70億4552万 | +0.73% | - | 2.25 |
| 11/27 | 823 | 824 | 819 | 824 | +0.24% | 13,400 | 70億4552万 | +0.73% | - | 2.25 |
| 11/24 | 824 | 825 | 821 | 822 | +0.12% | 9,400 | 70億2842万 | +0.49% | - | 2.24 |
| 11/22 | 819 | 824 | 819 | 821 | 0% | 9,600 | 70億1987万 | +0.37% | - | 2.24 |
| 11/21 | 821 | 823 | 818 | 821 | 0% | 10,300 | 70億1987万 | +0.37% | - | 2.24 |
| 11/20 | 817 | 823 | 816 | 821 | +0.61% | 22,800 | 70億1987万 | +0.37% | - | 2.24 |
| 11/17 | 818 | 819 | 813 | 816 | +0.25% | 9,300 | 69億7712万 | -0.24% | - | 2.23 |
| 11/16 | 810 | 819 | 810 | 814 | +0.49% | 11,200 | 69億6002万 | -0.61% | - | 2.22 |
| 11/15 | 818 | 820 | 807 | 810 | -1.22% | 18,200 | 69億2582万 | -1.1% | - | 2.21 |
| 11/14 | 820 | 821 | 818 | 820 | +0.12% | 12,200 | 70億1132万 | 0% | - | 2.24 |
| 11/13 | 818 | 820 | 817 | 819 | -0.85% | 6,600 | 70億277万 | -0.12% | - | 2.24 |
| 11/10 | 814 | 826 | 814 | 826 | +1.23% | 41,700 | 70億6263万 | +0.73% | - | 2.25 |
| 11/09 | 813 | 817 | 810 | 816 | +0.37% | 33,300 | 69億7712万 | -0.49% | - | 2.23 |
| 11/08 | 805 | 817 | 802 | 813 | +0.87% | 64,100 | 69億5147万 | -0.85% | - | 2.22 |
| 11/07 | 809 | 809 | 804 | 806 | -0.37% | 43,900 | 68億9162万 | -1.83% | - | 2.2 |
| 11/06 | 816 | 816 | 804 | 809 | -0.61% | 57,800 | 69億1727万 | -1.46% | - | 2.21 |
| 11/02 | 814 | 815 | 812 | 814 | 0% | 26,300 | 69億6002万 | -0.97% | - | 2.22 |
| 11/01 | 816 | 816 | 813 | 814 | -0.12% | 23,000 | 69億6002万 | -0.97% | - | 2.22 |
