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 | 819 | 822 | 813 | 815 | +0.25% | 8,700 | 131億3630万 | +0.37% | 9.49 | 1.09 |
| 03/29 | 809 | 820 | 807 | 813 | +0.37% | 14,600 | 131億406万 | +0.37% | 9.47 | 1.08 |
| 03/28 | 793 | 822 | 782 | 810 | -1.82% | 13,500 | 130億5571万 | +0.12% | 9.44 | 1.08 |
| 03/27 | 820 | 825 | 810 | 825 | +2.23% | 20,900 | 132億9748万 | +2.1% | 9.61 | 1.1 |
| 03/26 | 800 | 809 | 797 | 807 | 0% | 21,700 | 130億735万 | +0.12% | 9.4 | 1.08 |
| 03/23 | 821 | 832 | 801 | 807 | -3.93% | 36,300 | 130億735万 | +0.37% | 9.4 | 1.08 |
| 03/22 | 836 | 840 | 826 | 840 | +1.69% | 25,500 | 135億3925万 | +4.87% | 9.78 | 1.12 |
| 03/20 | 813 | 835 | 812 | 826 | +1.6% | 13,200 | 133億1360万 | +3.64% | 9.62 | 1.1 |
| 03/19 | 834 | 836 | 813 | 813 | -1.93% | 29,800 | 131億406万 | +2.39% | 9.47 | 1.08 |
| 03/16 | 837 | 838 | 826 | 829 | -1.07% | 16,300 | 133億6195万 | +4.67% | 9.66 | 1.11 |
| 03/15 | 845 | 845 | 826 | 838 | -0.95% | 19,700 | 135億702万 | +6.08% | 9.76 | 1.12 |
| 03/14 | 843 | 846 | 828 | 846 | +0.36% | 17,600 | 136億3596万 | +7.36% | 9.85 | 1.13 |
| 03/13 | 830 | 845 | 830 | 843 | +1.69% | 23,300 | 135億8761万 | +7.53% | 9.82 | 1.12 |
| 03/12 | 836 | 836 | 821 | 829 | +0.73% | 25,800 | 133億6195万 | +6.01% | 9.66 | 1.11 |
| 03/09 | 820 | 837 | 816 | 823 | +0.73% | 37,500 | 132億6525万 | +5.38% | 9.59 | 1.1 |
| 03/08 | 814 | 818 | 802 | 817 | +0.99% | 14,500 | 131億6854万 | +4.61% | 9.52 | 1.09 |
| 03/07 | 812 | 814 | 791 | 809 | -1.1% | 28,000 | 130億3959万 | +3.72% | 9.42 | 1.08 |
| 03/06 | 818 | 819 | 806 | 818 | +6.51% | 90,300 | 131億8465万 | +4.6% | 9.53 | 1.09 |
| 03/05 | 772 | 772 | 768 | 768 | -1.16% | 7,500 | 123億7875万 | -1.92% | 8.95 | 1.02 |
| 03/02 | 772 | 780 | 771 | 777 | -1.02% | 4,400 | 125億2381万 | -1.15% | 9.05 | 1.04 |
| 03/01 | 801 | 802 | 785 | 785 | -2.24% | 10,000 | 126億5276万 | -0.51% | 9.14 | 1.05 |
| 02/28 | 791 | 804 | 791 | 803 | +1.52% | 7,700 | 129億4288万 | +1.39% | 9.35 | 1.07 |
| 02/27 | 791 | 800 | 790 | 791 | +0.51% | 5,600 | 127億4946万 | -0.38% | 9.21 | 1.05 |
| 02/26 | 790 | 808 | 770 | 787 | 0% | 22,500 | 126億8499万 | -1.25% | 9.17 | 1.05 |
| 02/23 | 774 | 792 | 774 | 787 | +2.08% | 10,800 | 126億8499万 | -1.5% | 9.17 | 1.05 |
| 02/22 | 774 | 779 | 771 | 771 | -0.64% | 16,100 | 124億2710万 | -3.87% | 8.98 | 1.03 |
| 02/21 | 777 | 777 | 771 | 776 | -0.39% | 8,000 | 125億769万 | -3.6% | 9.04 | 1.03 |
| 02/20 | 760 | 780 | 760 | 779 | +0.91% | 11,000 | 125億5605万 | -3.71% | 9.07 | 1.04 |
| 02/19 | 769 | 776 | 763 | 772 | +1.85% | 9,500 | 124億4322万 | -4.93% | 8.99 | 1.03 |
| 02/16 | 752 | 767 | 751 | 758 | +0.8% | 5,000 | 122億1756万 | -7.33% | 8.83 | 1.01 |
| 02/15 | 732 | 770 | 732 | 752 | +2.17% | 23,000 | 121億2086万 | -8.52% | 8.76 | 1 |
| 02/14 | 755 | 758 | 733 | 736 | -2.52% | 18,000 | 118億6297万 | -10.79% | 8.57 | 0.98 |
| 02/13 | 765 | 790 | 755 | 755 | -0.66% | 15,300 | 121億6921万 | -8.93% | 8.79 | 1.01 |
| 02/09 | 752 | 775 | 752 | 760 | -2.81% | 21,800 | 122億4980万 | -8.54% | 8.85 | 1.01 |
| 02/08 | 775 | 790 | 775 | 782 | +1.03% | 8,600 | 126億440万 | -6.12% | 9.11 | 1.04 |
| 02/07 | 779 | 795 | 767 | 774 | +3.06% | 29,900 | 124億7546万 | -7.08% | 9.02 | 1.03 |
| 02/06 | 741 | 757 | 731 | 751 | -4.45% | 59,500 | 121億474万 | -9.84% | 8.75 | 1 |
| 02/05 | 796 | 803 | 784 | 786 | -2.84% | 48,400 | 126億6887万 | -5.76% | 9.16 | 1.05 |
| 02/02 | 815 | 815 | 804 | 809 | -0.12% | 37,000 | 130億3959万 | -2.88% | 9.42 | 1.08 |
| 02/01 | 802 | 820 | 800 | 810 | -0.25% | 39,000 | 130億5571万 | -2.64% | 9.44 | 1.08 |
| 01/31 | 838 | 841 | 780 | 812 | -3.79% | 143,800 | 130億8795万 | -2.17% | 9.46 | 1.08 |
| 01/30 | 846 | 852 | 842 | 844 | -0.35% | 18,400 | 136億373万 | +1.93% | 9.83 | 1.13 |
| 01/29 | 847 | 852 | 845 | 847 | -0.35% | 14,700 | 136億5208万 | +2.67% | 9.87 | 1.13 |
| 01/26 | 860 | 862 | 843 | 850 | -0.82% | 13,200 | 137億44万 | +3.41% | 9.9 | 1.13 |
| 01/25 | 859 | 864 | 855 | 857 | -0.58% | 8,200 | 138億1326万 | +4.77% | 9.98 | 1.14 |
| 01/24 | 850 | 863 | 850 | 862 | +0.94% | 10,100 | 138億9385万 | +5.77% | 10.04 | 1.15 |
| 01/23 | 848 | 865 | 847 | 854 | +0.71% | 21,200 | 137億6491万 | +5.3% | 9.95 | 1.14 |
| 01/22 | 845 | 851 | 843 | 848 | -0.59% | 7,300 | 136億6820万 | +5.08% | 9.88 | 1.13 |
| 01/19 | 841 | 859 | 841 | 853 | +1.07% | 12,600 | 137億4879万 | +6.23% | 9.94 | 1.14 |
| 01/18 | 850 | 852 | 841 | 844 | -1.29% | 31,700 | 136億373万 | +5.63% | 9.83 | 1.13 |
| 01/17 | 866 | 871 | 852 | 855 | -2.4% | 31,100 | 137億8103万 | +7.41% | 9.96 | 1.14 |
| 01/16 | 865 | 890 | 865 | 876 | +1.27% | 27,300 | 141億1951万 | +10.61% | 10.2 | 1.17 |
| 01/15 | 920 | 920 | 843 | 865 | -3.89% | 173,700 | 139億4221万 | +9.91% | 10.08 | 1.15 |
| 01/12 | 866 | 907 | 860 | 900 | +2.97% | 113,600 | 145億634万 | +14.94% | 10.48 | 1.2 |
| 01/11 | 837 | 874 | 837 | 874 | +5.05% | 64,900 | 140億8727万 | +12.48% | 10.18 | 1.17 |
| 01/10 | 830 | 843 | 823 | 832 | +0.12% | 29,800 | 134億1031万 | +7.91% | 9.69 | 1.11 |
| 01/09 | 810 | 837 | 810 | 831 | +3.1% | 43,600 | 133億9419万 | +8.2% | 9.68 | 1.11 |
| 01/05 | 797 | 808 | 792 | 806 | +1.9% | 36,500 | 129億9124万 | +5.5% | 9.39 | 1.07 |
| 01/04 | 794 | 797 | 785 | 791 | +0.13% | 22,500 | 127億4946万 | +3.94% | 9.21 | 1.05 |
| 2017 |
| 12/29 | 791 | 795 | 773 | 790 | +0.13% | 26,000 | 127億3335万 | +4.08% | 9.2 | 1.05 |
| 12/28 | 771 | 790 | 771 | 789 | +2.6% | 39,100 | 127億1723万 | +4.37% | 9.19 | 1.05 |
| 12/27 | 761 | 770 | 761 | 769 | +0.92% | 21,100 | 123億9486万 | +1.99% | 8.96 | 1.03 |
| 12/26 | 768 | 768 | 760 | 762 | -0.78% | 14,900 | 122億8204万 | +1.2% | 8.88 | 1.02 |
| 12/25 | 766 | 770 | 766 | 768 | 0% | 5,600 | 123億7875万 | +2.13% | 8.95 | 1.02 |
| 12/22 | 765 | 775 | 765 | 768 | +0.13% | 26,500 | 123億7875万 | +2.26% | 8.95 | 1.02 |
| 12/21 | 769 | 772 | 765 | 767 | +0.26% | 17,300 | 123億6263万 | +2.27% | 8.93 | 1.02 |
| 12/20 | 760 | 768 | 760 | 765 | 0% | 16,100 | 123億3039万 | +2.27% | 8.91 | 1.02 |
| 12/19 | 764 | 770 | 758 | 765 | +0.39% | 18,000 | 123億3039万 | +2.41% | 8.91 | 1.02 |
| 12/18 | 774 | 774 | 751 | 762 | -1.04% | 24,000 | 122億8204万 | +2.28% | 8.88 | 1.02 |
| 12/15 | 758 | 777 | 756 | 770 | +1.32% | 21,800 | 124億1098万 | +3.49% | 8.97 | 1.03 |
| 12/14 | 758 | 761 | 755 | 760 | +0.53% | 8,300 | 122億4980万 | +2.29% | 8.85 | 1.01 |
| 12/13 | 760 | 762 | 754 | 756 | -0.53% | 11,400 | 121億8533万 | +1.89% | 8.81 | 1.01 |
| 12/12 | 756 | 765 | 756 | 760 | +0.53% | 17,900 | 122億4980万 | +2.56% | 8.85 | 1.01 |
| 12/11 | 750 | 765 | 750 | 756 | 0% | 23,000 | 121億8533万 | +2.16% | 8.81 | 1.01 |
| 12/08 | 760 | 760 | 747 | 756 | -0.53% | 10,200 | 121億8533万 | +2.16% | 8.81 | 1.01 |
| 12/07 | 754 | 760 | 741 | 760 | +0.8% | 13,300 | 122億4980万 | +2.84% | 8.85 | 1.01 |
| 12/06 | 760 | 766 | 750 | 754 | -0.79% | 30,200 | 121億5309万 | +2.17% | 8.78 | 1.01 |
| 12/05 | 738 | 760 | 737 | 760 | +2.15% | 35,600 | 122億4980万 | +3.26% | 8.85 | 1.01 |
| 12/04 | 737 | 746 | 737 | 744 | +0.81% | 9,000 | 119億9191万 | +1.36% | 8.67 | 0.99 |
| 12/01 | 739 | 741 | 735 | 738 | -0.54% | 10,900 | 118億9520万 | +0.82% | 8.6 | 0.98 |
| 11/30 | 740 | 742 | 735 | 742 | +0.27% | 8,300 | 119億5967万 | +1.5% | 8.64 | 0.99 |
| 11/29 | 742 | 743 | 735 | 740 | -0.13% | 8,000 | 119億2744万 | +1.65% | 8.62 | 0.99 |
| 11/28 | 730 | 741 | 729 | 741 | +1.51% | 23,500 | 119億4356万 | +2.07% | 8.63 | 0.99 |
| 11/27 | 735 | 737 | 728 | 730 | +0.27% | 15,100 | 117億6626万 | +0.83% | 8.5 | 0.97 |
| 11/24 | 735 | 735 | 728 | 728 | -0.82% | 58,000 | 117億3402万 | +0.83% | 8.48 | 0.97 |
| 11/22 | 741 | 743 | 727 | 734 | -1.21% | 9,200 | 118億3073万 | +1.94% | 8.55 | 0.98 |
| 11/21 | 735 | 743 | 731 | 743 | +0.54% | 8,800 | 119億7579万 | +3.48% | 8.66 | 0.99 |
| 11/20 | 737 | 743 | 732 | 739 | -0.14% | 19,500 | 119億1132万 | +3.36% | 8.61 | 0.99 |
| 11/17 | 740 | 740 | 735 | 740 | +0.68% | 7,500 | 119億2744万 | +3.79% | 8.62 | 0.99 |
| 11/16 | 712 | 735 | 711 | 735 | +2.65% | 19,200 | 118億4685万 | +3.38% | 8.56 | 0.98 |
| 11/15 | 731 | 731 | 715 | 716 | -2.72% | 22,100 | 115億4060万 | +1.13% | 8.34 | 0.95 |
| 11/14 | 725 | 736 | 725 | 736 | +1.8% | 81,600 | 118億6297万 | +4.1% | 8.57 | 0.98 |
| 11/13 | 737 | 737 | 722 | 723 | -1.9% | 18,200 | 116億5343万 | +2.7% | 8.42 | 0.96 |
| 11/10 | 738 | 740 | 734 | 737 | -0.41% | 16,300 | 118億7908万 | +4.99% | 8.59 | 0.98 |
| 11/09 | 743 | 752 | 738 | 740 | 0% | 30,100 | 119億2744万 | +5.71% | 8.62 | 0.99 |
| 11/08 | 736 | 740 | 734 | 740 | +0.54% | 22,600 | 119億2744万 | +6.02% | 8.62 | 0.99 |
| 11/07 | 736 | 742 | 736 | 736 | -0.67% | 15,800 | 118億6297万 | +5.9% | 8.57 | 0.98 |
| 11/06 | 749 | 749 | 736 | 741 | -1.07% | 22,200 | 119億4356万 | +6.93% | 8.63 | 0.99 |
| 11/02 | 737 | 750 | 737 | 749 | +1.63% | 32,000 | 120億7250万 | +8.55% | 8.72 | 1 |
| 11/01 | 724 | 747 | 718 | 737 | +2.22% | 52,800 | 118億7908万 | +7.12% | 8.59 | 0.98 |
