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 | 646 | 661 | 646 | 658 | +1.39% | 41,600 | 148億5744万 | 0% | 7.43 | 0.86 |
| 03/29 | 650 | 655 | 633 | 649 | +0.62% | 84,500 | 146億5422万 | -1.52% | 7.33 | 0.85 |
| 03/28 | 630 | 646 | 623 | 645 | -0.15% | 61,300 | 145億6390万 | -2.27% | 7.28 | 0.84 |
| 03/27 | 630 | 648 | 626 | 646 | +4.19% | 83,400 | 145億8648万 | -2.27% | 7.29 | 0.84 |
| 03/26 | 612 | 621 | 587 | 620 | -0.16% | 110,600 | 139億9941万 | -6.2% | 7 | 0.81 |
| 03/23 | 627 | 635 | 615 | 621 | -5.48% | 123,800 | 140億2199万 | -6.19% | 7.01 | 0.81 |
| 03/22 | 662 | 670 | 647 | 657 | +0.15% | 69,900 | 148億3486万 | -0.76% | 7.42 | 0.86 |
| 03/20 | 635 | 658 | 631 | 656 | +0.92% | 52,200 | 148億1228万 | -0.61% | 7.41 | 0.86 |
| 03/19 | 654 | 671 | 636 | 650 | -0.76% | 75,600 | 146億7680万 | -1.37% | 7.34 | 0.85 |
| 03/16 | 670 | 674 | 654 | 655 | -1.8% | 67,000 | 147億8970万 | -0.46% | 7.4 | 0.85 |
| 03/15 | 678 | 686 | 658 | 667 | -2.63% | 147,800 | 150億6065万 | +1.52% | 7.53 | 0.87 |
| 03/14 | 686 | 686 | 675 | 685 | -0.15% | 55,600 | 154億6709万 | +3.95% | 7.73 | 0.89 |
| 03/13 | 674 | 686 | 667 | 686 | +0.29% | 71,200 | 154億8967万 | +3.94% | 7.75 | 0.89 |
| 03/12 | 674 | 697 | 671 | 684 | +3.48% | 120,100 | 154億4451万 | +3.17% | 7.72 | 0.89 |
| 03/09 | 674 | 675 | 656 | 661 | +0.46% | 95,100 | 149億2518万 | -1.05% | 7.46 | 0.86 |
| 03/08 | 650 | 663 | 643 | 658 | +2.65% | 106,500 | 148億5744万 | -2.52% | 7.43 | 0.86 |
| 03/07 | 639 | 654 | 629 | 641 | -1.23% | 71,900 | 144億7358万 | -5.87% | 7.24 | 0.84 |
| 03/06 | 634 | 660 | 634 | 649 | +5.02% | 107,900 | 146億5422万 | -5.53% | 7.33 | 0.85 |
| 03/05 | 641 | 651 | 615 | 618 | -4.78% | 180,000 | 139億5425万 | -11.08% | 6.98 | 0.81 |
| 03/02 | 650 | 663 | 642 | 649 | -3.13% | 162,700 | 146億5422万 | -7.81% | 7.33 | 0.85 |
| 03/01 | 685 | 687 | 656 | 670 | -3.46% | 174,800 | 151億2839万 | -5.77% | 7.56 | 0.87 |
| 02/28 | 673 | 703 | 672 | 694 | +2.97% | 130,900 | 156億7031万 | -3.21% | 7.84 | 0.91 |
| 02/27 | 681 | 685 | 672 | 674 | -0.15% | 71,000 | 152億1871万 | -6.78% | 7.61 | 0.88 |
| 02/26 | 682 | 688 | 670 | 675 | 0% | 87,100 | 152億4129万 | -7.41% | 7.62 | 0.88 |
| 02/23 | 676 | 683 | 663 | 675 | -0.44% | 120,800 | 152億4129万 | -8.16% | 7.62 | 0.88 |
| 02/22 | 681 | 689 | 661 | 678 | -1.88% | 163,000 | 153億903万 | -8.5% | 7.66 | 0.88 |
| 02/21 | 660 | 692 | 654 | 691 | +4.86% | 220,900 | 156億257万 | -7.5% | 7.8 | 0.9 |
| 02/20 | 651 | 664 | 643 | 659 | -0.15% | 118,800 | 148億8002万 | -12.6% | 7.44 | 0.86 |
| 02/19 | 636 | 666 | 636 | 660 | +3.77% | 177,700 | 149億260万 | -13.39% | 7.45 | 0.86 |
| 02/16 | 622 | 643 | 622 | 636 | +1.92% | 160,600 | 143億6068万 | -17.4% | 7.18 | 0.83 |
| 02/15 | 620 | 637 | 604 | 624 | +2.3% | 188,400 | 140億8973万 | -19.9% | 7.05 | 0.81 |
| 02/14 | 623 | 631 | 598 | 610 | -0.81% | 278,700 | 137億7361万 | -22.59% | 6.89 | 0.8 |
| 02/13 | 639 | 639 | 614 | 615 | -2.23% | 297,400 | 138億8651万 | -22.84% | 6.94 | 0.8 |
| 02/09 | 618 | 629 | 603 | 629 | +0.16% | 395,900 | 142億263万 | -22.15% | 7.1 | 0.82 |
| 02/08 | 661 | 686 | 608 | 628 | -12.66% | 732,100 | 141億8005万 | -23.23% | 7.09 | 0.82 |
| 02/07 | 757 | 763 | 714 | 719 | +1.99% | 173,700 | 162億3480万 | -13.27% | 8.12 | 0.94 |
| 02/06 | 700 | 728 | 676 | 705 | -9.85% | 302,800 | 159億1868万 | -15.47% | 7.96 | 0.92 |
| 02/05 | 770 | 789 | 766 | 782 | -3.69% | 245,800 | 176億5732万 | -7.02% | 8.83 | 1.02 |
| 02/02 | 822 | 822 | 802 | 812 | -1.46% | 164,400 | 183億3471万 | -3.79% | 9.17 | 1.06 |
| 02/01 | 807 | 830 | 800 | 824 | +3.26% | 157,700 | 186億567万 | -2.49% | 9.3 | 1.07 |
| 01/31 | 798 | 821 | 795 | 798 | -1.12% | 111,100 | 180億1860万 | -5.79% | 9.01 | 1.04 |
| 01/30 | 836 | 843 | 800 | 807 | -4.04% | 145,600 | 182億2181万 | -4.83% | 9.11 | 1.05 |
| 01/29 | 838 | 854 | 836 | 841 | +0.72% | 82,800 | 189億8952万 | -1.06% | 9.5 | 1.1 |
| 01/26 | 844 | 854 | 834 | 835 | +0.97% | 104,500 | 188億5404万 | -1.76% | 9.43 | 1.09 |
| 01/25 | 831 | 841 | 826 | 827 | -1.43% | 102,300 | 186億7341万 | -2.48% | 9.34 | 1.08 |
| 01/24 | 838 | 855 | 833 | 839 | +0.24% | 122,400 | 189億4436万 | -0.59% | 9.47 | 1.09 |
| 01/23 | 835 | 844 | 833 | 837 | +1.7% | 82,600 | 188億9920万 | -0.36% | 9.45 | 1.09 |
| 01/22 | 829 | 834 | 820 | 823 | +0.24% | 114,300 | 185億8309万 | -1.44% | 9.29 | 1.07 |
| 01/19 | 809 | 828 | 808 | 821 | +0.98% | 99,900 | 185億3793万 | -1.32% | 9.27 | 1.07 |
| 01/18 | 847 | 855 | 811 | 813 | -3.9% | 285,100 | 183億5729万 | -1.93% | 9.18 | 1.06 |
| 01/17 | 858 | 860 | 843 | 846 | -1.86% | 130,400 | 191億242万 | +2.42% | 9.55 | 1.1 |
| 01/16 | 856 | 873 | 850 | 862 | 0% | 75,900 | 194億6370万 | +4.99% | 9.73 | 1.12 |
| 01/15 | 863 | 874 | 862 | 862 | +0.35% | 85,900 | 194億6370万 | +5.77% | 9.73 | 1.12 |
| 01/12 | 862 | 867 | 851 | 859 | -0.35% | 100,900 | 193億9596万 | +6.18% | 9.7 | 1.12 |
| 01/11 | 833 | 877 | 825 | 862 | +2.74% | 303,000 | 194億6370万 | +7.35% | 9.73 | 1.12 |
| 01/10 | 850 | 852 | 835 | 839 | -1.53% | 265,400 | 189億4436万 | +5.01% | 9.47 | 1.09 |
| 01/09 | 870 | 886 | 844 | 852 | -2.74% | 308,300 | 192億3790万 | +7.04% | 9.62 | 1.11 |
| 01/05 | 895 | 899 | 851 | 876 | -1.02% | 309,000 | 197億7981万 | +10.75% | 9.89 | 1.14 |
| 01/04 | 920 | 927 | 876 | 885 | -1.34% | 360,100 | 199億8303万 | +12.74% | 9.99 | 1.15 |
| 2017 |
| 12/29 | 846 | 903 | 846 | 897 | +5.9% | 445,700 | 202億5399万 | +15.15% | 10.13 | 1.17 |
| 12/28 | 872 | 874 | 847 | 847 | -2.98% | 142,300 | 191億2500万 | +9.72% | 9.56 | 1.1 |
| 12/27 | 845 | 876 | 837 | 873 | +2.11% | 176,600 | 197億1207万 | +13.97% | 9.86 | 1.14 |
| 12/26 | 850 | 879 | 839 | 855 | +1.06% | 207,000 | 193億564万 | +12.65% | 9.65 | 1.12 |
| 12/25 | 869 | 898 | 835 | 846 | -2.65% | 382,000 | 191億242万 | +12.8% | 9.55 | 1.1 |
| 12/22 | 834 | 873 | 811 | 869 | +3.7% | 413,600 | 196億2175万 | +17.12% | 9.81 | 1.13 |
| 12/21 | 850 | 853 | 825 | 838 | -2.33% | 257,100 | 189億2178万 | +14.48% | 9.46 | 1.09 |
| 12/20 | 845 | 860 | 810 | 858 | +2.14% | 529,400 | 193億7338万 | +18.84% | 9.69 | 1.12 |
| 12/19 | 788 | 844 | 778 | 840 | +9.95% | 835,700 | 189億6694万 | +17.98% | 9.48 | 1.1 |
| 12/18 | 751 | 809 | 751 | 764 | +4.51% | 604,500 | 172億5089万 | +8.37% | 8.63 | 1 |
| 12/15 | 741 | 742 | 716 | 731 | -1.88% | 85,100 | 165億576万 | +4.43% | 8.25 | 0.95 |
| 12/14 | 718 | 747 | 717 | 745 | +3.19% | 137,000 | 168億2187万 | +7.04% | 8.41 | 0.97 |
| 12/13 | 745 | 746 | 721 | 722 | -2.96% | 68,800 | 163億254万 | +4.94% | 8.15 | 0.94 |
| 12/12 | 748 | 760 | 735 | 744 | +0.13% | 123,500 | 167億9929万 | +9.41% | 8.4 | 0.97 |
| 12/11 | 733 | 743 | 721 | 743 | +1.5% | 106,200 | 167億7671万 | +10.57% | 8.39 | 0.97 |
| 12/08 | 730 | 739 | 719 | 732 | +0.83% | 85,900 | 165億2834万 | +10.41% | 8.26 | 0.95 |
| 12/07 | 720 | 744 | 717 | 726 | +1.97% | 87,400 | 163億9286万 | +10.67% | 8.2 | 0.95 |
| 12/06 | 712 | 738 | 708 | 712 | -0.84% | 101,400 | 160億7674万 | +9.88% | 8.04 | 0.93 |
| 12/05 | 705 | 722 | 696 | 718 | +1.13% | 99,500 | 162億1222万 | +12.01% | 8.11 | 0.94 |
| 12/04 | 734 | 740 | 710 | 710 | -4.18% | 127,300 | 160億3158万 | +11.99% | 8.02 | 0.93 |
| 12/01 | 752 | 759 | 734 | 741 | -3.01% | 212,600 | 167億3155万 | +18.37% | 8.37 | 0.97 |
| 11/30 | 739 | 765 | 738 | 764 | +3.66% | 371,100 | 172億5089万 | +23.62% | 8.63 | 1 |
| 11/29 | 741 | 748 | 723 | 737 | -0.27% | 150,000 | 166億4123万 | +21.02% | 8.32 | 0.96 |
| 11/28 | 722 | 760 | 709 | 739 | +2.92% | 215,400 | 166億8639万 | +22.96% | 8.34 | 0.96 |
| 11/27 | 764 | 765 | 712 | 718 | -2.18% | 457,300 | 162億1222万 | +21.28% | 8.11 | 0.94 |
| 11/24 | 705 | 742 | 691 | 734 | +4.86% | 317,000 | 165億7349万 | +25.68% | 8.29 | 0.96 |
| 11/22 | 689 | 709 | 683 | 700 | +3.09% | 287,500 | 158億579万 | +21.53% | 7.9 | 0.91 |
| 11/21 | 654 | 679 | 653 | 679 | +4.62% | 266,400 | 153億3161万 | +19.33% | 7.67 | 0.89 |
| 11/20 | 625 | 650 | 620 | 649 | +3.84% | 135,900 | 146億5422万 | +15.28% | 7.33 | 0.85 |
| 11/17 | 628 | 645 | 619 | 625 | -0.48% | 155,200 | 141億1231万 | +11.81% | 7.06 | 0.82 |
| 11/16 | 590 | 637 | 587 | 628 | +6.44% | 275,200 | 141億8005万 | +13.15% | 7.09 | 0.82 |
| 11/15 | 615 | 616 | 562 | 590 | -4.07% | 482,100 | 133億2202万 | +7.08% | 6.66 | 0.77 |
| 11/14 | 660 | 663 | 611 | 615 | -5.96% | 273,100 | 138億8651万 | +12.02% | 6.94 | 0.8 |
| 11/13 | 653 | 664 | 633 | 654 | +2.19% | 255,400 | 147億6712万 | +20% | 7.38 | 0.85 |
| 11/10 | 626 | 650 | 611 | 640 | -0.16% | 885,000 | 144億5100万 | +18.3% | 7.23 | 0.83 |
| 11/09 | 641 | 641 | 641 | 641 | +18.48% | 316,300 | 144億7358万 | +19.37% | 7.24 | 0.84 |
| 11/08 | 532 | 542 | 529 | 541 | +1.69% | 47,800 | 122億1561万 | +1.5% | 6.11 | 0.71 |
| 11/07 | 531 | 534 | 528 | 532 | -0.37% | 23,000 | 120億1240万 | -0.37% | 6.01 | 0.69 |
| 11/06 | 533 | 536 | 530 | 534 | +1.14% | 36,100 | 120億5755万 | 0% | 6.03 | 0.7 |
| 11/02 | 530 | 536 | 525 | 528 | -1.12% | 72,800 | 119億2208万 | -1.31% | 5.96 | 0.69 |
| 11/01 | 536 | 539 | 532 | 534 | -0.37% | 41,600 | 120億5755万 | -0.19% | 6.03 | 0.7 |
