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 | 566 | 580 | 560 | 563 | +1.62% | 4,500 | 28億6567万 | -2.76% | 19.29 | 1 |
| 03/29 | 572 | 573 | 554 | 554 | -3.65% | 4,100 | 28億1986万 | -4.48% | 18.98 | 0.99 |
| 03/28 | 562 | 575 | 562 | 575 | +1.23% | 1,600 | 29億2675万 | -1.37% | 19.7 | 1.03 |
| 03/27 | 570 | 589 | 567 | 568 | -0.87% | 8,500 | 28億9112万 | -2.74% | 19.46 | 1.01 |
| 03/26 | 555 | 580 | 550 | 573 | 0% | 5,400 | 29億1657万 | -2.05% | 19.63 | 1.02 |
| 03/23 | 568 | 595 | 562 | 573 | -3.7% | 19,200 | 29億1657万 | -2.22% | 19.63 | 1.02 |
| 03/22 | 571 | 600 | 568 | 595 | +6.06% | 19,500 | 30億2855万 | +1.54% | 20.39 | 1.06 |
| 03/20 | 562 | 569 | 558 | 561 | -1.92% | 7,700 | 28億5549万 | -4.1% | 19.22 | 1 |
| 03/19 | 591 | 591 | 553 | 572 | -2.22% | 5,900 | 29億1148万 | -2.22% | 19.6 | 1.02 |
| 03/16 | 590 | 590 | 580 | 585 | +0.69% | 6,900 | 29億7765万 | -0.17% | 20.04 | 1.04 |
| 03/15 | 580 | 591 | 577 | 581 | -1.69% | 11,400 | 29億5729万 | -1.19% | 19.91 | 1.04 |
| 03/14 | 579 | 593 | 573 | 591 | +1.37% | 3,600 | 30億819万 | +0.17% | 20.25 | 1.05 |
| 03/13 | 575 | 587 | 571 | 583 | +2.1% | 10,700 | 29億6747万 | -1.35% | 19.98 | 1.04 |
| 03/12 | 573 | 592 | 567 | 571 | +0.88% | 9,500 | 29億639万 | -4.03% | 19.56 | 1.02 |
| 03/09 | 580 | 580 | 555 | 566 | +0.89% | 7,700 | 28億8094万 | -5.98% | 19.39 | 1.01 |
| 03/08 | 558 | 567 | 552 | 561 | +1.63% | 10,000 | 28億5549万 | -7.88% | 19.22 | 1 |
| 03/07 | 573 | 573 | 552 | 552 | -2.82% | 9,900 | 28億968万 | -10.24% | 18.91 | 0.98 |
| 03/06 | 565 | 583 | 565 | 568 | +1.25% | 13,400 | 28億9112万 | -8.83% | 19.46 | 1.01 |
| 03/05 | 573 | 591 | 551 | 561 | -3.28% | 22,500 | 28億5549万 | -11.09% | 19.22 | 1 |
| 03/02 | 590 | 590 | 575 | 580 | -3.65% | 16,000 | 29億5220万 | -9.09% | 19.87 | 1.03 |
| 03/01 | 602 | 606 | 597 | 602 | -0.66% | 12,700 | 30億6418万 | -6.67% | 20.63 | 1.07 |
| 02/28 | 603 | 611 | 603 | 606 | -0.82% | 3,900 | 30億8454万 | -6.91% | 20.76 | 1.08 |
| 02/27 | 624 | 624 | 611 | 611 | +0.49% | 8,800 | 31億999万 | -7% | 20.93 | 1.09 |
| 02/26 | 617 | 619 | 604 | 608 | +0.5% | 15,000 | 30億9472万 | -8.3% | 20.83 | 1.08 |
| 02/23 | 605 | 614 | 605 | 605 | 0% | 3,800 | 30億7945万 | -9.43% | 20.73 | 1.08 |
| 02/22 | 619 | 619 | 602 | 605 | -1.47% | 9,100 | 30億7945万 | -10.1% | 20.73 | 1.08 |
| 02/21 | 604 | 625 | 604 | 614 | 0% | 10,000 | 31億2526万 | -9.44% | 21.04 | 1.09 |
| 02/20 | 593 | 637 | 587 | 614 | +3.19% | 24,700 | 31億2526万 | -9.97% | 21.04 | 1.09 |
| 02/19 | 580 | 598 | 579 | 595 | +2.23% | 16,900 | 30億2855万 | -13.39% | 20.39 | 1.06 |
| 02/16 | 579 | 589 | 573 | 582 | -0.51% | 17,900 | 29億6238万 | -15.9% | 19.94 | 1.04 |
| 02/15 | 569 | 585 | 555 | 585 | +5.41% | 15,600 | 29億7765万 | -16.19% | 20.04 | 1.04 |
| 02/14 | 568 | 580 | 555 | 555 | -3.31% | 15,800 | 28億2495万 | -21.28% | 19.02 | 0.99 |
| 02/13 | 592 | 598 | 568 | 574 | -4.01% | 52,300 | 29億2166万 | -19.5% | 19.67 | 1.02 |
| 02/09 | 583 | 625 | 583 | 598 | -6.42% | 70,600 | 30億4382万 | -16.71% | 20.49 | 1.07 |
| 02/08 | 623 | 643 | 618 | 639 | +1.43% | 21,000 | 32億5251万 | -11.37% | 21.89 | 1.14 |
| 02/07 | 656 | 659 | 625 | 630 | +3.45% | 40,100 | 32億670万 | -12.74% | 21.59 | 1.12 |
| 02/06 | 610 | 647 | 590 | 609 | -11.74% | 112,800 | 30億9981万 | -15.88% | 20.87 | 1.09 |
| 02/05 | 690 | 698 | 682 | 690 | -5.61% | 45,900 | 35億1210万 | -5.09% | 23.64 | 1.23 |
| 02/02 | 736 | 744 | 722 | 731 | -0.95% | 19,700 | 37億2079万 | +0.69% | 25.05 | 1.3 |
| 02/01 | 732 | 745 | 729 | 738 | +0.41% | 20,400 | 37億5642万 | +1.93% | 25.29 | 1.32 |
| 01/31 | 735 | 745 | 731 | 735 | -0.68% | 18,000 | 37億4115万 | +1.8% | 25.18 | 1.31 |
| 01/30 | 774 | 774 | 737 | 740 | -2.5% | 52,400 | 37億6660万 | +2.64% | 25.35 | 1.32 |
| 01/29 | 750 | 763 | 743 | 759 | +2.85% | 65,700 | 38億6331万 | +5.42% | 26.01 | 1.35 |
| 01/26 | 751 | 755 | 733 | 738 | -2.12% | 60,600 | 37億5642万 | +2.64% | 25.29 | 1.32 |
| 01/25 | 755 | 755 | 742 | 754 | -0.4% | 28,400 | 38億3786万 | +4.58% | 25.83 | 1.34 |
| 01/24 | 771 | 773 | 745 | 757 | -0.66% | 46,200 | 38億5313万 | +4.99% | 25.94 | 1.35 |
| 01/23 | 770 | 778 | 762 | 762 | +0.26% | 65,500 | 38億7858万 | +5.69% | 26.11 | 1.36 |
| 01/22 | 738 | 760 | 735 | 760 | +3.97% | 77,200 | 38億6840万 | +6.15% | 26.04 | 1.36 |
| 01/19 | 745 | 752 | 730 | 731 | -0.41% | 53,800 | 37億2079万 | +2.52% | 25.05 | 1.3 |
| 01/18 | 720 | 760 | 713 | 734 | +2.8% | 81,200 | 37億3606万 | +3.38% | 25.15 | 1.31 |
| 01/17 | 721 | 723 | 711 | 714 | -1.11% | 21,400 | 36億3426万 | +0.99% | 24.46 | 1.27 |
| 01/16 | 728 | 731 | 720 | 722 | -1.77% | 34,500 | 36億7498万 | +2.27% | 24.74 | 1.29 |
| 01/15 | 736 | 739 | 720 | 735 | +0.55% | 57,000 | 37億4115万 | +4.55% | 25.18 | 1.31 |
| 01/12 | 740 | 754 | 728 | 731 | -1.22% | 52,100 | 37億2079万 | +4.43% | 25.05 | 1.3 |
| 01/11 | 750 | 756 | 722 | 740 | -1.73% | 73,200 | 37億6660万 | +6.17% | 25.35 | 1.32 |
| 01/10 | 799 | 799 | 740 | 753 | +1.21% | 189,900 | 38億3277万 | +8.5% | 25.8 | 1.34 |
| 01/09 | 720 | 745 | 718 | 744 | +4.94% | 120,700 | 37億8696万 | +7.67% | 25.49 | 1.33 |
| 01/05 | 691 | 719 | 688 | 709 | +5.19% | 111,800 | 36億881万 | +2.9% | 24.29 | 1.26 |
| 01/04 | 670 | 682 | 660 | 674 | +1.35% | 39,300 | 34億3066万 | -2.18% | 23.09 | 1.2 |
| 2017 |
| 12/29 | 664 | 677 | 664 | 665 | -1.19% | 32,400 | 33億8485万 | -3.62% | 22.78 | 1.19 |
| 12/28 | 684 | 690 | 660 | 673 | -1.61% | 38,300 | 34億2557万 | -2.75% | 23.06 | 1.2 |
| 12/27 | 658 | 690 | 658 | 684 | +2.7% | 38,900 | 34億8156万 | -1.58% | 23.44 | 1.22 |
| 12/26 | 673 | 683 | 658 | 666 | -1.19% | 60,400 | 33億8994万 | -4.31% | 22.82 | 1.19 |
| 12/25 | 701 | 707 | 672 | 674 | -4.4% | 66,300 | 34億3066万 | -3.58% | 23.09 | 1.2 |
| 12/22 | 708 | 723 | 702 | 705 | +0.43% | 41,800 | 35億8845万 | +0.28% | 24.16 | 1.26 |
| 12/21 | 712 | 712 | 696 | 702 | -1.82% | 43,700 | 35億7318万 | -0.28% | 24.05 | 1.25 |
| 12/20 | 733 | 733 | 710 | 715 | -2.72% | 49,400 | 36億3935万 | +2% | 24.5 | 1.27 |
| 12/19 | 767 | 773 | 733 | 735 | -5.41% | 84,900 | 37億4115万 | +5.15% | 25.18 | 1.31 |
| 12/18 | 771 | 784 | 741 | 777 | +2.78% | 164,000 | 39億5493万 | +11.16% | 26.62 | 1.39 |
| 12/15 | 831 | 835 | 733 | 756 | 0% | 1,019,000 | 38億4804万 | +8% | 25.9 | 1.35 |
| 12/14 | 756 | 756 | 750 | 756 | +15.24% | 228,200 | 38億4804万 | +7.85% | 25.9 | 1.35 |
| 12/13 | 676 | 676 | 652 | 656 | -1.5% | 39,500 | 33億3904万 | -6.55% | 22.48 | 1.17 |
| 12/12 | 659 | 675 | 658 | 666 | +1.83% | 27,600 | 33億8994万 | -5.8% | 22.82 | 1.19 |
| 12/11 | 665 | 685 | 646 | 654 | -2.24% | 40,800 | 33億2886万 | -8.4% | 22.41 | 1.17 |
| 12/08 | 678 | 698 | 665 | 669 | -2.05% | 29,300 | 34億521万 | -7.21% | 22.92 | 1.19 |
| 12/07 | 657 | 685 | 651 | 683 | +6.39% | 28,500 | 34億7647万 | -6.05% | 23.4 | 1.22 |
| 12/06 | 660 | 662 | 642 | 642 | -2.58% | 29,400 | 32億6778万 | -12.05% | 22 | 1.14 |
| 12/05 | 662 | 662 | 646 | 659 | -0.9% | 20,300 | 33億5431万 | -10.34% | 22.58 | 1.18 |
| 12/04 | 676 | 693 | 660 | 665 | -1.48% | 38,700 | 33億8485万 | -10.01% | 22.78 | 1.19 |
| 12/01 | 672 | 694 | 667 | 675 | 0% | 25,100 | 34億3575万 | -8.91% | 23.13 | 1.2 |
| 11/30 | 686 | 687 | 671 | 675 | -2.32% | 45,100 | 34億3575万 | -9.03% | 23.13 | 1.2 |
| 11/29 | 699 | 705 | 690 | 691 | -1.43% | 36,400 | 35億1719万 | -7.37% | 23.68 | 1.23 |
| 11/28 | 712 | 714 | 700 | 701 | -1.96% | 55,800 | 35億6809万 | -6.53% | 24.02 | 1.25 |
| 11/27 | 715 | 728 | 701 | 715 | 0% | 73,900 | 36億3935万 | -4.79% | 24.5 | 1.27 |
| 11/24 | 714 | 738 | 711 | 715 | -1.92% | 48,200 | 36億3935万 | -5.05% | 24.5 | 1.27 |
| 11/22 | 727 | 760 | 725 | 729 | +0.14% | 79,100 | 37億1061万 | -3.7% | 24.98 | 1.3 |
| 11/21 | 727 | 735 | 711 | 728 | -0.68% | 87,700 | 37億552万 | -4.46% | 24.94 | 1.3 |
| 11/20 | 753 | 753 | 727 | 733 | -3.81% | 106,000 | 37億3097万 | -4.93% | 25.11 | 1.31 |
| 11/17 | 776 | 861 | 751 | 762 | +4.24% | 1,115,200 | 38億7858万 | -2.06% | 26.11 | 1.36 |
| 11/16 | 665 | 731 | 665 | 731 | +15.85% | 119,700 | 37億2079万 | -7.23% | 25.05 | 1.3 |
| 11/15 | 673 | 687 | 629 | 631 | -5.82% | 103,300 | 32億1179万 | -20.43% | 21.62 | 1.13 |
| 11/14 | 700 | 718 | 670 | 670 | -8.22% | 170,900 | 34億1030万 | -15.83% | 22.96 | 1.19 |
| 11/13 | 751 | 780 | 720 | 730 | -8.29% | 140,400 | 37億1570万 | -7.94% | 25.01 | 1.3 |
| 11/10 | 790 | 800 | 774 | 796 | +0.76% | 95,000 | 40億5164万 | +1.53% | 27.27 | 1.42 |
| 11/09 | 794 | 799 | 771 | 790 | -0.13% | 117,800 | 40億2110万 | +2.73% | 27.07 | 1.41 |
| 11/08 | 772 | 792 | 771 | 791 | +1.8% | 102,100 | 40億2619万 | +5.05% | 27.1 | 1.41 |
| 11/07 | 828 | 830 | 760 | 777 | -7.83% | 214,000 | 39億5493万 | +5.43% | 26.62 | 1.39 |
| 11/06 | 830 | 880 | 816 | 843 | +3.56% | 388,000 | 42億9087万 | +16.76% | 28.88 | 1.5 |
| 11/02 | 814 | 835 | 788 | 814 | -1.33% | 248,900 | 41億4326万 | +15.63% | 27.89 | 1.45 |
| 11/01 | 778 | 879 | 763 | 825 | +7% | 1,059,400 | 41億9925万 | +19.91% | 28.27 | 1.47 |
