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 | 383 | 390 | 382 | 389 | +2.64% | 47,600 | 259億9657万 | +0.78% | 9.6 | 0.67 |
| 03/29 | 379 | 385 | 374 | 379 | +1.07% | 36,700 | 253億2828万 | -1.81% | 9.35 | 0.65 |
| 03/28 | 371 | 377 | 371 | 375 | -2.6% | 42,200 | 250億6096万 | -2.85% | 9.26 | 0.64 |
| 03/27 | 373 | 386 | 372 | 385 | +4.34% | 91,400 | 257億2926万 | -0.26% | 9.5 | 0.66 |
| 03/26 | 372 | 373 | 364 | 369 | -1.6% | 119,800 | 246億5999万 | -4.4% | 9.11 | 0.63 |
| 03/23 | 390 | 390 | 374 | 375 | -4.34% | 71,600 | 250億6096万 | -2.85% | 9.26 | 0.64 |
| 03/22 | 394 | 395 | 388 | 392 | -0.51% | 40,700 | 261億9706万 | +1.55% | 9.68 | 0.67 |
| 03/20 | 385 | 394 | 385 | 394 | +1.55% | 29,200 | 263億3072万 | +2.34% | 9.72 | 0.68 |
| 03/19 | 393 | 393 | 386 | 388 | -1.77% | 29,800 | 259億2974万 | +1.04% | 9.58 | 0.66 |
| 03/16 | 390 | 397 | 388 | 395 | +1.8% | 55,300 | 263億9755万 | +3.13% | 9.75 | 0.68 |
| 03/15 | 388 | 389 | 384 | 388 | +0.26% | 37,300 | 259億2974万 | +1.31% | 9.58 | 0.66 |
| 03/14 | 390 | 392 | 385 | 387 | -2.27% | 65,200 | 258億6291万 | +1.31% | 9.55 | 0.66 |
| 03/13 | 389 | 398 | 386 | 396 | +2.06% | 33,300 | 264億6438万 | +3.66% | 9.77 | 0.68 |
| 03/12 | 388 | 391 | 387 | 388 | +1.84% | 37,600 | 259億2974万 | +1.31% | 9.58 | 0.66 |
| 03/09 | 386 | 389 | 380 | 381 | -0.52% | 67,000 | 254億6194万 | -1.04% | 9.4 | 0.65 |
| 03/08 | 386 | 386 | 381 | 383 | 0% | 23,300 | 255億9560万 | -1.03% | 9.45 | 0.66 |
| 03/07 | 380 | 391 | 377 | 383 | +0.26% | 90,000 | 255億9560万 | -1.54% | 9.45 | 0.66 |
| 03/06 | 379 | 385 | 378 | 382 | +2.14% | 52,600 | 255億2877万 | -2.55% | 9.43 | 0.65 |
| 03/05 | 378 | 379 | 372 | 374 | -1.06% | 63,200 | 249億9413万 | -5.08% | 9.23 | 0.64 |
| 03/02 | 376 | 382 | 376 | 378 | -1.31% | 51,800 | 252億6145万 | -4.79% | 9.33 | 0.65 |
| 03/01 | 390 | 390 | 382 | 383 | -2.3% | 74,900 | 255億9560万 | -4.01% | 9.45 | 0.66 |
| 02/28 | 393 | 396 | 392 | 392 | -0.76% | 40,800 | 261億9706万 | -2.49% | 9.68 | 0.67 |
| 02/27 | 401 | 402 | 393 | 395 | 0% | 44,000 | 263億9755万 | -2.23% | 9.75 | 0.68 |
| 02/26 | 397 | 400 | 395 | 395 | -0.25% | 46,600 | 263億9755万 | -2.71% | 9.75 | 0.68 |
| 02/23 | 388 | 397 | 386 | 396 | +2.59% | 42,000 | 264億6438万 | -2.94% | 9.77 | 0.68 |
| 02/22 | 383 | 387 | 382 | 386 | +0.26% | 31,100 | 257億9609万 | -5.85% | 9.53 | 0.66 |
| 02/21 | 385 | 390 | 383 | 385 | -0.52% | 44,900 | 257億2926万 | -6.55% | 9.5 | 0.66 |
| 02/20 | 387 | 387 | 382 | 387 | +0.52% | 24,300 | 258億6291万 | -6.75% | 9.55 | 0.66 |
| 02/19 | 380 | 388 | 380 | 385 | +2.94% | 45,000 | 257億2926万 | -7.67% | 9.5 | 0.66 |
| 02/16 | 368 | 382 | 368 | 374 | +2.19% | 80,500 | 249億9413万 | -10.74% | 9.23 | 0.64 |
| 02/15 | 367 | 369 | 362 | 366 | +1.67% | 58,700 | 244億5950万 | -13.06% | 9.03 | 0.63 |
| 02/14 | 370 | 372 | 360 | 360 | -2.7% | 78,900 | 240億5852万 | -15.29% | 8.89 | 0.62 |
| 02/13 | 377 | 379 | 369 | 370 | -1.07% | 61,300 | 247億2682万 | -13.55% | 9.13 | 0.63 |
| 02/09 | 372 | 375 | 371 | 374 | -2.09% | 76,700 | 249億9413万 | -13.43% | 9.23 | 0.64 |
| 02/08 | 385 | 389 | 381 | 382 | +1.06% | 69,500 | 255億2877万 | -12.39% | 9.43 | 0.65 |
| 02/07 | 391 | 401 | 378 | 378 | -1.31% | 131,700 | 252億6145万 | -13.7% | 9.33 | 0.65 |
| 02/06 | 371 | 389 | 371 | 383 | -6.81% | 175,900 | 255億9560万 | -13.15% | 9.45 | 0.66 |
| 02/05 | 424 | 425 | 398 | 411 | -5.08% | 158,600 | 274億6682万 | -7.22% | 10.14 | 0.7 |
| 02/02 | 432 | 436 | 430 | 433 | -1.14% | 83,600 | 289億3706万 | -2.26% | 10.69 | 0.74 |
| 02/01 | 436 | 441 | 432 | 438 | +0.23% | 87,000 | 292億7121万 | -1.35% | 10.81 | 0.75 |
| 01/31 | 446 | 452 | 435 | 437 | -2.02% | 151,700 | 292億438万 | -1.58% | 10.79 | 0.75 |
| 01/30 | 447 | 448 | 445 | 446 | +0.45% | 85,300 | 298億584万 | +0.45% | 11.01 | 0.76 |
| 01/29 | 445 | 446 | 442 | 444 | +0.68% | 55,000 | 296億7218万 | 0% | 10.96 | 0.76 |
| 01/26 | 439 | 444 | 439 | 441 | +0.23% | 35,400 | 294億7169万 | -0.68% | 10.88 | 0.76 |
| 01/25 | 444 | 444 | 439 | 440 | -0.68% | 41,400 | 294億486万 | -0.9% | 10.86 | 0.75 |
| 01/24 | 450 | 451 | 443 | 443 | -1.56% | 56,300 | 296億535万 | 0% | 10.93 | 0.76 |
| 01/23 | 450 | 452 | 447 | 450 | +1.12% | 49,900 | 300億7316万 | +1.58% | 11.11 | 0.77 |
| 01/22 | 447 | 447 | 441 | 445 | -0.45% | 53,900 | 297億3901万 | +0.91% | 10.98 | 0.76 |
| 01/19 | 440 | 449 | 440 | 447 | +0.45% | 51,600 | 298億7267万 | +1.59% | 11.03 | 0.77 |
| 01/18 | 448 | 449 | 442 | 445 | +0.91% | 88,000 | 297億3901万 | +1.14% | 10.98 | 0.76 |
| 01/17 | 445 | 449 | 440 | 441 | -0.9% | 63,400 | 294億7169万 | +0.46% | 10.88 | 0.76 |
| 01/16 | 448 | 450 | 445 | 445 | +0.45% | 44,900 | 297億3901万 | +1.83% | 10.98 | 0.76 |
| 01/15 | 443 | 445 | 441 | 443 | +1.14% | 48,000 | 296億535万 | +1.84% | 10.93 | 0.76 |
| 01/12 | 439 | 443 | 438 | 438 | +0.23% | 66,700 | 292億7121万 | +0.92% | 10.81 | 0.75 |
| 01/11 | 445 | 445 | 436 | 437 | -1.8% | 96,300 | 292億438万 | +0.92% | 10.79 | 0.75 |
| 01/10 | 456 | 456 | 445 | 445 | -2.41% | 79,800 | 297億3901万 | +3.25% | 10.98 | 0.76 |
| 01/09 | 464 | 464 | 455 | 456 | -1.3% | 86,600 | 304億7413万 | +6.05% | 11.25 | 0.78 |
| 01/05 | 468 | 471 | 461 | 462 | -1.28% | 135,800 | 308億7511万 | +7.94% | 11.4 | 0.79 |
| 01/04 | 445 | 468 | 444 | 468 | +5.88% | 255,000 | 312億7608万 | +9.86% | 11.55 | 0.8 |
| 2017 |
| 12/29 | 435 | 444 | 435 | 442 | +1.84% | 53,500 | 295億3852万 | +4.49% | 10.91 | 0.76 |
| 12/28 | 433 | 440 | 432 | 434 | +0.46% | 90,600 | 290億389万 | +3.09% | 10.71 | 0.74 |
| 12/27 | 431 | 437 | 427 | 432 | 0% | 142,800 | 288億7023万 | +2.86% | 10.66 | 0.74 |
| 12/26 | 438 | 440 | 424 | 432 | -2.04% | 205,200 | 288億7023万 | +3.1% | 10.66 | 0.74 |
| 12/25 | 445 | 445 | 438 | 441 | -0.68% | 86,100 | 294億7169万 | +5.5% | 10.88 | 0.76 |
| 12/22 | 443 | 445 | 442 | 444 | +0.45% | 73,700 | 296億7218万 | +6.73% | 10.96 | 0.76 |
| 12/21 | 435 | 443 | 435 | 442 | +1.14% | 61,300 | 295億3852万 | +6.76% | 10.91 | 0.76 |
| 12/20 | 437 | 438 | 432 | 437 | -0.46% | 40,400 | 292億438万 | +5.81% | 10.79 | 0.75 |
| 12/19 | 442 | 442 | 433 | 439 | -0.45% | 63,200 | 293億3804万 | +6.55% | 10.84 | 0.75 |
| 12/18 | 437 | 442 | 433 | 441 | +0.92% | 139,300 | 294億7169万 | +7.56% | 10.88 | 0.76 |
| 12/15 | 426 | 437 | 425 | 437 | +3.07% | 341,400 | 292億438万 | +6.85% | 10.79 | 0.75 |
| 12/14 | 417 | 424 | 416 | 424 | +1.19% | 59,500 | 283億3560万 | +3.92% | 10.47 | 0.73 |
| 12/13 | 419 | 420 | 415 | 419 | -0.48% | 36,200 | 280億145万 | +2.7% | 10.34 | 0.72 |
| 12/12 | 424 | 424 | 419 | 421 | -0.47% | 61,100 | 281億3511万 | +3.19% | 10.39 | 0.72 |
| 12/11 | 423 | 423 | 418 | 423 | +0.48% | 81,000 | 282億6877万 | +3.93% | 10.44 | 0.72 |
| 12/08 | 407 | 422 | 406 | 421 | +3.69% | 204,400 | 281億3511万 | +3.44% | 10.39 | 0.72 |
| 12/07 | 400 | 407 | 400 | 406 | +1.75% | 42,300 | 271億3267万 | 0% | 10.02 | 0.7 |
| 12/06 | 407 | 407 | 397 | 399 | -1.97% | 38,500 | 266億6487万 | -1.72% | 9.85 | 0.68 |
| 12/05 | 403 | 408 | 403 | 407 | +0.74% | 42,700 | 271億9950万 | 0% | 10.05 | 0.7 |
| 12/04 | 409 | 410 | 404 | 404 | -0.74% | 37,100 | 269億9901万 | -0.49% | 9.97 | 0.69 |
| 12/01 | 404 | 411 | 404 | 407 | +0.25% | 37,300 | 271億9950万 | +0.25% | 10.05 | 0.7 |
| 11/30 | 411 | 415 | 404 | 406 | -0.98% | 59,700 | 271億3267万 | 0% | 10.02 | 0.7 |
| 11/29 | 408 | 414 | 406 | 410 | +1.49% | 62,300 | 273億9999万 | +0.99% | 10.12 | 0.7 |
| 11/28 | 407 | 409 | 403 | 404 | -0.49% | 32,000 | 269億9901万 | -0.25% | 9.97 | 0.69 |
| 11/27 | 400 | 410 | 398 | 406 | +1.5% | 56,500 | 271億3267万 | +0.5% | 10.02 | 0.7 |
| 11/24 | 404 | 404 | 397 | 400 | -0.5% | 30,700 | 267億3169万 | -0.99% | 9.87 | 0.69 |
| 11/22 | 404 | 410 | 400 | 402 | 0% | 30,800 | 268億6535万 | -0.5% | 9.92 | 0.69 |
| 11/21 | 404 | 404 | 401 | 402 | +0.25% | 25,800 | 268億6535万 | -0.25% | 9.92 | 0.69 |
| 11/20 | 395 | 410 | 395 | 401 | +1.01% | 39,500 | 267億9852万 | -0.5% | 9.9 | 0.69 |
| 11/17 | 404 | 406 | 396 | 397 | -1.73% | 45,300 | 265億3121万 | -1.49% | 9.8 | 0.68 |
| 11/16 | 392 | 410 | 392 | 404 | +1.25% | 67,900 | 269億9901万 | +0.25% | 9.97 | 0.69 |
| 11/15 | 407 | 412 | 395 | 399 | -2.68% | 162,500 | 266億6487万 | -0.99% | 9.85 | 0.68 |
| 11/14 | 410 | 412 | 410 | 410 | +0.49% | 21,100 | 273億9999万 | +1.99% | 10.12 | 0.7 |
| 11/13 | 413 | 415 | 405 | 408 | -1.69% | 115,100 | 272億6633万 | +1.75% | 10.07 | 0.7 |
| 11/10 | 411 | 416 | 410 | 415 | -0.24% | 66,200 | 277億3413万 | +3.49% | 10.24 | 0.71 |
| 11/09 | 411 | 420 | 411 | 416 | +0.73% | 124,800 | 278億96万 | +4% | 10.27 | 0.71 |
| 11/08 | 407 | 419 | 407 | 413 | +0.49% | 95,500 | 276億47万 | +3.51% | 10.19 | 0.71 |
| 11/07 | 410 | 412 | 402 | 411 | +0.49% | 78,400 | 274億6682万 | +3.27% | 10.14 | 0.7 |
| 11/06 | 415 | 415 | 405 | 409 | -0.73% | 51,000 | 273億3316万 | +2.76% | 10.09 | 0.7 |
| 11/02 | 407 | 415 | 403 | 412 | +0.98% | 89,400 | 275億3365万 | +3.52% | 10.17 | 0.71 |
| 11/01 | 413 | 415 | 390 | 408 | -0.97% | 213,600 | 272億6633万 | +2.77% | 10.07 | 0.7 |
