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 | 772 | 772 | 763 | 767 | -0.39% | 33,300 | 244億2128万 | -1.16% | 21.77 | 3.29 |
| 03/29 | 775 | 781 | 767 | 770 | +0.13% | 101,800 | 245億1680万 | -0.65% | 21.86 | 3.31 |
| 03/28 | 765 | 773 | 764 | 769 | -2.9% | 87,900 | 244億8496万 | -0.65% | 21.83 | 3.3 |
| 03/27 | 780 | 792 | 780 | 792 | +1.54% | 107,300 | 252億1728万 | +2.46% | 22.48 | 3.4 |
| 03/26 | 769 | 780 | 768 | 780 | +1.56% | 74,700 | 248億3520万 | +1.04% | 22.14 | 3.35 |
| 03/23 | 777 | 780 | 768 | 768 | -2.54% | 79,000 | 244億5312万 | -0.26% | 21.8 | 3.3 |
| 03/22 | 784 | 788 | 783 | 788 | +0.9% | 64,600 | 250億8992万 | +2.47% | 22.37 | 3.38 |
| 03/20 | 777 | 781 | 773 | 781 | +0.26% | 40,600 | 248億6704万 | +1.83% | 22.17 | 3.35 |
| 03/19 | 786 | 786 | 772 | 779 | -0.64% | 60,800 | 248億336万 | +1.7% | 22.11 | 3.35 |
| 03/16 | 788 | 788 | 781 | 784 | -0.13% | 55,700 | 249億6256万 | +2.48% | 22.25 | 3.37 |
| 03/15 | 789 | 790 | 779 | 785 | +0.51% | 37,700 | 249億9440万 | +2.88% | 22.28 | 3.37 |
| 03/14 | 792 | 792 | 781 | 781 | -1.39% | 50,600 | 248億6704万 | +2.49% | 22.17 | 3.35 |
| 03/13 | 782 | 792 | 780 | 792 | +1.28% | 63,300 | 252億1728万 | +4.21% | 22.48 | 3.4 |
| 03/12 | 771 | 784 | 770 | 782 | +1.69% | 78,300 | 248億9888万 | +2.89% | 22.2 | 3.36 |
| 03/09 | 780 | 780 | 768 | 769 | -0.65% | 58,200 | 244億8496万 | +1.18% | 21.83 | 3.3 |
| 03/08 | 780 | 780 | 771 | 774 | -0.51% | 30,400 | 246億4416万 | +1.71% | 21.97 | 3.32 |
| 03/07 | 772 | 779 | 772 | 778 | +0.13% | 42,300 | 247億7152万 | +2.1% | 22.08 | 3.34 |
| 03/06 | 774 | 779 | 773 | 777 | +1.17% | 56,100 | 247億3968万 | +1.97% | 22.05 | 3.34 |
| 03/05 | 769 | 773 | 762 | 768 | 0% | 55,600 | 244億5312万 | +0.66% | 21.8 | 3.3 |
| 03/02 | 768 | 771 | 764 | 768 | -0.78% | 83,900 | 244億5312万 | +0.66% | 21.8 | 3.3 |
| 03/01 | 775 | 777 | 766 | 774 | +0.39% | 44,500 | 246億4416万 | +1.44% | 21.97 | 3.32 |
| 02/28 | 772 | 778 | 770 | 771 | +0.26% | 71,300 | 245億4864万 | +0.92% | 21.88 | 3.31 |
| 02/27 | 770 | 773 | 766 | 769 | +0.39% | 36,800 | 244億8496万 | +0.65% | 21.83 | 3.3 |
| 02/26 | 766 | 770 | 764 | 766 | +0.79% | 48,500 | 243億8944万 | +0.26% | 21.74 | 3.29 |
| 02/23 | 751 | 760 | 751 | 760 | +1.33% | 36,600 | 241億9840万 | -0.52% | 21.57 | 3.26 |
| 02/22 | 751 | 753 | 745 | 750 | -0.13% | 42,800 | 238億8000万 | -1.83% | 21.29 | 3.22 |
| 02/21 | 748 | 755 | 748 | 751 | +0.4% | 57,800 | 239億1184万 | -1.83% | 21.32 | 3.23 |
| 02/20 | 746 | 751 | 744 | 748 | +0.27% | 44,500 | 238億1632万 | -2.35% | 21.23 | 3.21 |
| 02/19 | 741 | 746 | 741 | 746 | +1.36% | 53,900 | 237億5264万 | -2.74% | 21.17 | 3.2 |
| 02/16 | 740 | 744 | 736 | 736 | -0.41% | 105,600 | 234億3424万 | -4.17% | 20.89 | 3.16 |
| 02/15 | 743 | 750 | 739 | 739 | -0.4% | 69,300 | 235億2976万 | -4.03% | 20.98 | 3.17 |
| 02/14 | 752 | 757 | 741 | 742 | -1.59% | 84,800 | 236億2528万 | -3.89% | 21.06 | 3.19 |
| 02/13 | 760 | 762 | 749 | 754 | 0% | 149,700 | 240億736万 | -2.58% | 21.4 | 3.24 |
| 02/09 | 744 | 756 | 738 | 754 | +1.07% | 125,800 | 240億736万 | -2.71% | 21.4 | 3.24 |
| 02/08 | 746 | 754 | 745 | 746 | +0.27% | 111,400 | 237億5264万 | -3.87% | 21.17 | 3.2 |
| 02/07 | 772 | 772 | 744 | 744 | -0.93% | 228,400 | 236億8896万 | -4.25% | 21.12 | 3.2 |
| 02/06 | 771 | 772 | 747 | 751 | -4.33% | 297,400 | 239億1184万 | -3.47% | 21.32 | 3.23 |
| 02/05 | 782 | 786 | 780 | 785 | -0.25% | 82,500 | 249億9440万 | +0.77% | 22.28 | 3.37 |
| 02/02 | 786 | 790 | 783 | 787 | +0.25% | 54,800 | 250億5808万 | +1.16% | 22.34 | 3.38 |
| 02/01 | 794 | 794 | 782 | 785 | -1.13% | 110,400 | 249億9440万 | +1.03% | 22.28 | 3.37 |
| 01/31 | 788 | 797 | 787 | 794 | +0.63% | 119,700 | 252億8096万 | +2.32% | 22.54 | 3.41 |
| 01/30 | 790 | 793 | 783 | 789 | +0.25% | 119,500 | 251億2176万 | +1.81% | 22.39 | 3.39 |
| 01/29 | 780 | 787 | 777 | 787 | +1.81% | 94,700 | 250億5808万 | +1.68% | 22.34 | 3.38 |
| 01/26 | 785 | 785 | 772 | 773 | -1.4% | 215,000 | 246億1232万 | 0% | 21.94 | 3.32 |
| 01/25 | 786 | 791 | 780 | 784 | 0% | 170,600 | 249億6256万 | +1.55% | 22.25 | 3.37 |
| 01/24 | 787 | 795 | 782 | 784 | +0.26% | 169,500 | 249億6256万 | +1.55% | 22.25 | 3.37 |
| 01/23 | 785 | 786 | 777 | 782 | +1.56% | 210,800 | 248億9888万 | +1.43% | 22.2 | 3.36 |
| 01/22 | 777 | 777 | 767 | 770 | +1.18% | 78,500 | 245億1680万 | 0% | 21.86 | 3.31 |
| 01/19 | 764 | 765 | 759 | 761 | +0.13% | 61,800 | 242億3024万 | -1.17% | 21.6 | 3.27 |
| 01/18 | 777 | 777 | 758 | 760 | -1.68% | 209,800 | 241億9840万 | -1.43% | 21.57 | 3.26 |
| 01/17 | 776 | 776 | 771 | 773 | -0.39% | 74,700 | 246億1232万 | +0.26% | 21.94 | 3.32 |
| 01/16 | 781 | 783 | 774 | 776 | -0.26% | 67,600 | 247億784万 | +0.78% | 22.03 | 3.33 |
| 01/15 | 785 | 789 | 778 | 778 | +0.13% | 93,900 | 247億7152万 | +1.04% | 22.08 | 3.34 |
| 01/12 | 780 | 784 | 777 | 777 | -0.13% | 111,100 | 247億3968万 | +1.04% | 22.05 | 3.34 |
| 01/11 | 784 | 784 | 776 | 778 | -0.51% | 60,900 | 247億7152万 | +1.3% | 22.08 | 3.34 |
| 01/10 | 786 | 789 | 782 | 782 | -0.89% | 60,900 | 248億9888万 | +1.82% | 22.2 | 3.36 |
| 01/09 | 787 | 789 | 784 | 789 | +0.64% | 62,600 | 251億2176万 | +2.87% | 22.39 | 3.39 |
| 01/05 | 780 | 784 | 779 | 784 | +0.64% | 51,400 | 249億6256万 | +2.35% | 22.25 | 3.37 |
| 01/04 | 774 | 780 | 773 | 779 | +0.65% | 47,600 | 248億336万 | +1.83% | 22.11 | 3.35 |
| 2017 |
| 12/29 | 772 | 774 | 770 | 774 | +0.26% | 40,800 | 246億4416万 | +1.18% | 22.94 | 3.47 |
| 12/28 | 765 | 772 | 765 | 772 | +0.92% | 47,500 | 245億8048万 | +1.05% | 22.88 | 3.46 |
| 12/27 | 763 | 765 | 761 | 765 | +0.39% | 24,400 | 243億5760万 | +0.13% | 22.68 | 3.43 |
| 12/26 | 763 | 763 | 760 | 762 | +0.13% | 49,500 | 242億6208万 | -0.13% | 22.59 | 3.42 |
| 12/25 | 763 | 764 | 760 | 761 | -0.26% | 45,100 | 242億3024万 | -0.39% | 22.56 | 3.41 |
| 12/22 | 764 | 766 | 760 | 763 | 0% | 43,700 | 242億9392万 | -0.13% | 22.62 | 3.42 |
| 12/21 | 764 | 764 | 761 | 763 | -0.13% | 34,900 | 242億9392万 | -0.13% | 22.62 | 3.42 |
| 12/20 | 762 | 769 | 761 | 764 | +0.39% | 52,600 | 243億2576万 | 0% | 22.65 | 3.43 |
| 12/19 | 765 | 765 | 760 | 761 | -0.39% | 50,700 | 242億3024万 | -0.39% | 22.56 | 3.41 |
| 12/18 | 765 | 767 | 762 | 764 | -0.39% | 59,900 | 243億2576万 | 0% | 22.65 | 3.43 |
| 12/15 | 766 | 769 | 765 | 767 | -0.26% | 36,900 | 244億2128万 | +0.39% | 22.74 | 3.44 |
| 12/14 | 770 | 773 | 766 | 769 | 0% | 60,300 | 244億8496万 | +0.65% | 22.8 | 3.45 |
| 12/13 | 768 | 769 | 765 | 769 | +0.13% | 41,500 | 244億8496万 | +0.65% | 22.8 | 3.45 |
| 12/12 | 773 | 773 | 767 | 768 | -0.26% | 42,600 | 244億5312万 | +0.39% | 22.77 | 3.44 |
| 12/11 | 762 | 772 | 759 | 770 | +1.18% | 76,300 | 245億1680万 | +0.65% | 22.82 | 3.45 |
| 12/08 | 758 | 764 | 758 | 761 | +0.26% | 56,400 | 242億3024万 | -0.52% | 22.56 | 3.41 |
| 12/07 | 759 | 761 | 758 | 759 | 0% | 34,300 | 241億6656万 | -0.91% | 22.5 | 3.4 |
| 12/06 | 762 | 763 | 758 | 759 | -0.39% | 54,200 | 241億6656万 | -1.04% | 22.5 | 3.4 |
| 12/05 | 763 | 763 | 759 | 762 | -0.39% | 50,300 | 242億6208万 | -0.78% | 22.59 | 3.42 |
| 12/04 | 769 | 769 | 764 | 765 | 0% | 36,800 | 243億5760万 | -0.39% | 22.68 | 3.43 |
| 12/01 | 768 | 768 | 763 | 765 | 0% | 49,500 | 243億5760万 | -0.52% | 22.68 | 3.43 |
| 11/30 | 763 | 769 | 759 | 765 | +0.26% | 100,100 | 243億5760万 | -0.52% | 22.68 | 3.43 |
| 11/29 | 764 | 767 | 761 | 763 | -0.39% | 40,300 | 242億9392万 | -0.91% | 22.62 | 3.42 |
| 11/28 | 760 | 767 | 760 | 766 | +0.52% | 44,300 | 243億8944万 | -0.65% | 22.71 | 3.44 |
| 11/27 | 760 | 763 | 757 | 762 | +0.26% | 61,700 | 242億6208万 | -1.17% | 22.59 | 3.42 |
| 11/24 | 759 | 762 | 758 | 760 | +0.13% | 46,400 | 241億9840万 | -1.55% | 22.53 | 3.41 |
| 11/22 | 763 | 763 | 759 | 759 | -0.13% | 55,300 | 241億6656万 | -1.81% | 22.5 | 3.4 |
| 11/21 | 766 | 766 | 760 | 760 | -0.39% | 41,600 | 241億9840万 | -1.68% | 22.53 | 3.41 |
| 11/20 | 769 | 769 | 763 | 763 | -0.39% | 41,700 | 242億9392万 | -1.42% | 22.62 | 3.42 |
| 11/17 | 763 | 771 | 761 | 766 | +0.52% | 84,200 | 243億8944万 | -1.16% | 22.71 | 3.44 |
| 11/16 | 758 | 765 | 758 | 762 | +0.4% | 29,900 | 242億6208万 | -1.68% | 22.59 | 3.42 |
| 11/15 | 763 | 764 | 757 | 759 | -0.78% | 76,300 | 241億6656万 | -2.19% | 22.5 | 3.4 |
| 11/14 | 767 | 768 | 763 | 765 | -0.13% | 56,400 | 243億5760万 | -1.42% | 22.68 | 3.43 |
| 11/13 | 771 | 771 | 764 | 766 | -0.91% | 107,800 | 243億8944万 | -1.42% | 22.71 | 3.44 |
| 11/10 | 770 | 773 | 770 | 773 | +0.13% | 49,300 | 246億1232万 | -0.51% | 22.91 | 3.47 |
| 11/09 | 776 | 776 | 770 | 772 | -0.13% | 84,600 | 245億8048万 | -0.64% | 22.88 | 3.46 |
| 11/08 | 776 | 776 | 772 | 773 | -0.39% | 28,800 | 246億1232万 | -0.64% | 22.91 | 3.47 |
| 11/07 | 775 | 776 | 772 | 776 | +0.13% | 49,700 | 247億784万 | -0.26% | 23 | 3.48 |
| 11/06 | 776 | 777 | 773 | 775 | -0.13% | 41,100 | 246億7600万 | -0.39% | 22.97 | 3.48 |
| 11/02 | 779 | 779 | 775 | 776 | -0.64% | 46,300 | 247億784万 | -0.26% | 23 | 3.48 |
| 11/01 | 777 | 781 | 776 | 781 | 0% | 42,300 | 248億6704万 | +0.39% | 23.15 | 3.5 |
