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 | 817 | 818 | 809 | 815 | +0.37% | 9,600 | 305億1553万 | 0% | 613.6 | 0.57 |
| 03/29 | 810 | 813 | 799 | 812 | +0.74% | 14,600 | 304億320万 | -0.49% | 611.34 | 0.57 |
| 03/28 | 801 | 808 | 793 | 806 | -1.35% | 12,100 | 301億7855万 | -1.35% | 606.82 | 0.57 |
| 03/27 | 790 | 817 | 790 | 817 | +3.68% | 26,000 | 305億9041万 | -0.24% | 615.1 | 0.58 |
| 03/26 | 771 | 791 | 771 | 788 | +1.42% | 23,900 | 295億459万 | -3.79% | 593.27 | 0.56 |
| 03/23 | 796 | 796 | 772 | 777 | -3.24% | 29,700 | 290億9272万 | -5.36% | 584.99 | 0.55 |
| 03/22 | 804 | 812 | 799 | 803 | -0.37% | 18,200 | 300億6622万 | -2.31% | 604.56 | 0.57 |
| 03/20 | 802 | 806 | 796 | 806 | +0.37% | 15,700 | 301億7855万 | -1.95% | 606.82 | 0.57 |
| 03/19 | 808 | 813 | 799 | 803 | -0.99% | 19,000 | 300億6622万 | -2.43% | 604.56 | 0.57 |
| 03/16 | 830 | 830 | 805 | 811 | -1.93% | 30,700 | 303億6576万 | -1.58% | 610.59 | 0.57 |
| 03/15 | 828 | 828 | 812 | 827 | -0.12% | 7,900 | 309億6484万 | +0.12% | 622.63 | 0.58 |
| 03/14 | 823 | 829 | 822 | 828 | -0.24% | 8,200 | 310億228万 | +0.12% | 623.38 | 0.58 |
| 03/13 | 821 | 832 | 819 | 830 | +1.47% | 11,300 | 310億7717万 | +0.36% | 624.89 | 0.58 |
| 03/12 | 823 | 823 | 814 | 818 | +0.74% | 13,200 | 306億2786万 | -1.21% | 615.86 | 0.58 |
| 03/09 | 821 | 821 | 809 | 812 | 0% | 19,800 | 304億320万 | -2.29% | 611.34 | 0.57 |
| 03/08 | 824 | 824 | 810 | 812 | -0.49% | 14,200 | 304億320万 | -2.64% | 611.34 | 0.57 |
| 03/07 | 813 | 824 | 809 | 816 | +0.12% | 16,000 | 305億5297万 | -2.39% | 614.35 | 0.58 |
| 03/06 | 809 | 816 | 807 | 815 | +1.62% | 14,400 | 305億1553万 | -2.86% | 613.6 | 0.57 |
| 03/05 | 803 | 806 | 797 | 802 | 0% | 32,200 | 300億2878万 | -4.86% | 603.81 | 0.57 |
| 03/02 | 810 | 810 | 801 | 802 | -1.47% | 27,700 | 300億2878万 | -5.42% | 603.81 | 0.57 |
| 03/01 | 825 | 828 | 813 | 814 | -1.21% | 25,100 | 304億7809万 | -4.46% | 612.84 | 0.57 |
| 02/28 | 831 | 834 | 823 | 824 | -0.84% | 19,400 | 308億5251万 | -3.85% | 620.37 | 0.58 |
| 02/27 | 853 | 853 | 830 | 831 | -1.77% | 16,800 | 311億1461万 | -3.48% | 625.64 | 0.59 |
| 02/26 | 851 | 852 | 838 | 846 | -0.47% | 25,800 | 316億7624万 | -2.08% | 636.94 | 0.6 |
| 02/23 | 847 | 855 | 846 | 850 | +0.83% | 8,900 | 318億2601万 | -1.85% | 639.95 | 0.6 |
| 02/22 | 847 | 848 | 839 | 843 | -0.35% | 20,400 | 315億6392万 | -2.88% | 634.68 | 0.59 |
| 02/21 | 844 | 850 | 843 | 846 | +0.48% | 19,000 | 316億7624万 | -2.87% | 636.94 | 0.6 |
| 02/20 | 833 | 849 | 826 | 842 | +0.36% | 20,700 | 315億2647万 | -3.55% | 633.93 | 0.59 |
| 02/19 | 829 | 845 | 829 | 839 | +1.7% | 11,300 | 314億1415万 | -4.11% | 631.67 | 0.59 |
| 02/16 | 811 | 832 | 811 | 825 | +1.98% | 18,500 | 308億8995万 | -6.04% | 621.13 | 0.58 |
| 02/15 | 817 | 820 | 809 | 809 | +0.25% | 21,500 | 302億9088万 | -8.28% | 609.08 | 0.57 |
| 02/14 | 824 | 826 | 804 | 807 | -1.94% | 21,000 | 302億1599万 | -8.92% | 607.57 | 0.57 |
| 02/13 | 837 | 838 | 819 | 823 | -0.96% | 45,900 | 308億1507万 | -7.53% | 619.62 | 0.58 |
| 02/09 | 835 | 839 | 824 | 831 | -2.69% | 32,000 | 311億1461万 | -6.94% | 625.64 | 0.59 |
| 02/08 | 879 | 880 | 854 | 854 | +0.59% | 41,100 | 319億7578万 | -4.69% | 642.96 | 0.6 |
| 02/07 | 866 | 889 | 848 | 849 | +2.91% | 61,000 | 317億8857万 | -5.46% | 639.2 | 0.6 |
| 02/06 | 862 | 865 | 821 | 825 | -4.95% | 53,000 | 308億8995万 | -8.23% | 621.13 | 0.58 |
| 02/05 | 863 | 884 | 863 | 868 | -2.47% | 35,600 | 324億9998万 | -3.66% | 653.5 | 0.61 |
| 02/02 | 883 | 899 | 882 | 890 | +0.11% | 14,300 | 333億2371万 | -1.22% | 670.06 | 0.63 |
| 02/01 | 879 | 893 | 877 | 889 | +2.3% | 27,700 | 332億8627万 | -1.33% | 669.31 | 0.63 |
| 01/31 | 895 | 908 | 868 | 869 | -2.58% | 44,400 | 325億3742万 | -3.44% | 654.25 | 0.61 |
| 01/30 | 913 | 913 | 892 | 892 | -2.3% | 18,400 | 333億9859万 | -0.78% | 671.57 | 0.63 |
| 01/29 | 916 | 923 | 913 | 913 | -0.22% | 17,300 | 341億8488万 | +1.67% | 687.38 | 0.64 |
| 01/26 | 916 | 927 | 913 | 915 | 0% | 18,400 | 342億5977万 | +2.12% | 688.89 | 0.64 |
| 01/25 | 923 | 927 | 914 | 915 | -1.29% | 15,000 | 342億5977万 | +2.35% | 688.89 | 0.64 |
| 01/24 | 920 | 928 | 916 | 927 | +0.76% | 18,700 | 347億908万 | +3.92% | 697.92 | 0.65 |
| 01/23 | 920 | 925 | 917 | 920 | +1.32% | 39,700 | 344億4698万 | +3.25% | 692.65 | 0.65 |
| 01/22 | 902 | 908 | 899 | 908 | +0.78% | 14,700 | 339億9767万 | +2.14% | 683.62 | 0.64 |
| 01/19 | 906 | 912 | 898 | 901 | -0.11% | 24,600 | 337億3557万 | +1.35% | 678.35 | 0.63 |
| 01/18 | 912 | 917 | 901 | 902 | -0.33% | 19,600 | 337億7302万 | +1.58% | 679.1 | 0.64 |
| 01/17 | 901 | 910 | 901 | 905 | -0.33% | 10,100 | 338億8534万 | +2.03% | 681.36 | 0.64 |
| 01/16 | 906 | 914 | 906 | 908 | +0.78% | 12,200 | 339億9767万 | +2.48% | 683.62 | 0.64 |
| 01/15 | 909 | 918 | 898 | 901 | -0.88% | 36,000 | 337億3557万 | +1.81% | 678.35 | 0.63 |
| 01/12 | 911 | 918 | 908 | 909 | -1.09% | 17,700 | 340億3511万 | +2.71% | 684.37 | 0.64 |
| 01/11 | 904 | 919 | 897 | 919 | +1.66% | 22,700 | 344億954万 | +3.96% | 691.9 | 0.65 |
| 01/10 | 910 | 911 | 903 | 904 | -0.77% | 23,600 | 338億4790万 | +2.49% | 680.6 | 0.64 |
| 01/09 | 914 | 915 | 893 | 911 | +0.11% | 35,800 | 341億1000万 | +3.52% | 685.87 | 0.64 |
| 01/05 | 900 | 911 | 898 | 910 | +1.11% | 31,400 | 340億7256万 | +3.64% | 685.12 | 0.64 |
| 01/04 | 891 | 900 | 889 | 900 | +1.24% | 28,400 | 336億9813万 | +2.62% | 677.59 | 0.63 |
| 2017 |
| 12/29 | 885 | 893 | 883 | 889 | +0.45% | 21,600 | 332億8627万 | +1.48% | 669.31 | 0.63 |
| 12/28 | 875 | 892 | 875 | 885 | +0.57% | 26,200 | 331億3650万 | +1.14% | 666.3 | 0.62 |
| 12/27 | 874 | 880 | 871 | 880 | +1.03% | 12,600 | 329億4928万 | +0.57% | 662.53 | 0.62 |
| 12/26 | 874 | 874 | 869 | 871 | 0% | 9,500 | 326億1230万 | -0.46% | 655.76 | 0.61 |
| 12/25 | 863 | 876 | 863 | 871 | +0.93% | 16,700 | 326億1230万 | -0.46% | 655.76 | 0.61 |
| 12/22 | 862 | 869 | 861 | 863 | +0.47% | 31,500 | 323億1276万 | -1.37% | 649.74 | 0.61 |
| 12/21 | 863 | 867 | 856 | 859 | -0.23% | 31,100 | 321億6299万 | -1.83% | 646.72 | 0.61 |
| 12/20 | 862 | 865 | 859 | 861 | -0.12% | 19,200 | 322億3788万 | -1.71% | 648.23 | 0.61 |
| 12/19 | 873 | 873 | 862 | 862 | -0.46% | 21,500 | 322億7532万 | -1.71% | 648.98 | 0.61 |
| 12/18 | 878 | 880 | 865 | 866 | -1.25% | 22,700 | 324億2509万 | -1.37% | 651.99 | 0.61 |
| 12/15 | 884 | 885 | 875 | 877 | -1.24% | 27,200 | 328億3696万 | -0.23% | 660.28 | 0.62 |
| 12/14 | 887 | 894 | 884 | 888 | +0.23% | 23,700 | 332億4882万 | +1.02% | 668.56 | 0.63 |
| 12/13 | 892 | 894 | 882 | 886 | -0.56% | 22,800 | 331億7394万 | +0.91% | 667.05 | 0.62 |
| 12/12 | 889 | 897 | 881 | 891 | +1.6% | 52,200 | 333億6115万 | +1.6% | 670.82 | 0.63 |
| 12/11 | 881 | 881 | 864 | 877 | -0.11% | 55,500 | 328億3696万 | +0.11% | 660.28 | 0.62 |
| 12/08 | 880 | 893 | 874 | 878 | -1.79% | 81,400 | 328億7440万 | +0.34% | 661.03 | 0.62 |
| 12/07 | 884 | 894 | 883 | 894 | +1.82% | 22,700 | 334億7348万 | +2.17% | 673.07 | 0.63 |
| 12/06 | 896 | 896 | 877 | 878 | -2.88% | 26,700 | 328億7440万 | +0.34% | 661.03 | 0.62 |
| 12/05 | 883 | 904 | 879 | 904 | +1.92% | 53,100 | 338億4790万 | +3.31% | 680.6 | 0.64 |
| 12/04 | 868 | 891 | 865 | 887 | +3.26% | 59,800 | 332億1138万 | +1.49% | 667.8 | 0.63 |
| 12/01 | 853 | 860 | 853 | 859 | +0.12% | 53,500 | 321億6299万 | -1.72% | 646.72 | 0.61 |
| 11/30 | 863 | 865 | 855 | 858 | 0% | 60,300 | 321億2555万 | -1.83% | 645.97 | 0.6 |
| 11/29 | 874 | 874 | 855 | 858 | -1.83% | 48,800 | 321億2555万 | -1.94% | 645.97 | 0.6 |
| 11/28 | 879 | 880 | 870 | 874 | -0.57% | 56,300 | 327億2463万 | -0.23% | 658.02 | 0.62 |
| 11/27 | 881 | 886 | 873 | 879 | +0.8% | 20,000 | 329億1184万 | +0.46% | 661.78 | 0.62 |
| 11/24 | 872 | 876 | 865 | 872 | -0.23% | 11,300 | 326億4975万 | -0.34% | 656.51 | 0.61 |
| 11/22 | 887 | 887 | 869 | 874 | -0.91% | 32,100 | 327億2463万 | -0.11% | 658.02 | 0.62 |
| 11/21 | 878 | 884 | 871 | 882 | +0.68% | 38,400 | 330億2417万 | +0.68% | 664.04 | 0.62 |
| 11/20 | 868 | 880 | 868 | 876 | +0.69% | 23,600 | 327億9951万 | -0.11% | 659.52 | 0.62 |
| 11/17 | 880 | 880 | 860 | 870 | -0.68% | 33,900 | 325億7486万 | -0.91% | 655.01 | 0.61 |
| 11/16 | 873 | 880 | 869 | 876 | +0.34% | 25,000 | 327億9951万 | -0.34% | 659.52 | 0.62 |
| 11/15 | 887 | 887 | 861 | 873 | -0.23% | 59,600 | 326億8719万 | -0.68% | 657.26 | 0.62 |
| 11/14 | 885 | 891 | 867 | 875 | -2.45% | 24,500 | 327億6207万 | -0.68% | 658.77 | 0.62 |
| 11/13 | 888 | 900 | 879 | 897 | +0.34% | 50,800 | 335億8580万 | +1.7% | 675.33 | 0.63 |
| 11/10 | 880 | 894 | 875 | 894 | +1.94% | 74,300 | 334億7348万 | +1.36% | 673.07 | 0.63 |
| 11/09 | 865 | 877 | 861 | 877 | +1.98% | 60,700 | 328億3696万 | -0.57% | 660.28 | 0.62 |
| 11/08 | 852 | 860 | 851 | 860 | -1.6% | 56,300 | 322億44万 | -2.6% | 647.48 | 0.61 |
| 11/07 | 866 | 875 | 856 | 874 | +1.75% | 60,400 | 327億2463万 | -1.24% | 658.02 | 0.62 |
| 11/06 | 850 | 864 | 850 | 859 | +2.26% | 75,400 | 321億6299万 | -3.05% | 646.72 | 0.61 |
| 11/02 | 843 | 853 | 834 | 840 | -5.41% | 143,700 | 314億5159万 | -5.41% | 632.42 | 0.59 |
| 11/01 | 895 | 895 | 885 | 888 | -1.44% | 37,900 | 332億4882万 | -0.34% | 668.56 | 0.63 |
