株価チャート
2017/09/04～2018/01/31
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 |
| 01/31 | 591 | 596 | 587 | 587 | -1.51% | 38,000 | 48億2354万 | -2.49% | 8.45 | 0.5 |
| 01/30 | 596 | 600 | 590 | 596 | -0.83% | 73,000 | 48億9749万 | -0.67% | 8.58 | 0.51 |
| 01/29 | 607 | 617 | 601 | 601 | -2.59% | 212,900 | 49億3858万 | +0.33% | 8.66 | 0.51 |
| 01/26 | 625 | 627 | 617 | 617 | -0.96% | 346,300 | 50億7006万 | +3.35% | 8.89 | 0.53 |
| 01/25 | 629 | 629 | 619 | 623 | -1.11% | 81,800 | 51億1936万 | +4.88% | 8.97 | 0.53 |
| 01/24 | 630 | 632 | 627 | 630 | +0.64% | 34,300 | 51億7688万 | +6.42% | 9.07 | 0.54 |
| 01/23 | 622 | 627 | 621 | 626 | +0.97% | 35,400 | 51億4401万 | +6.28% | 9.02 | 0.53 |
| 01/22 | 628 | 650 | 614 | 620 | -0.16% | 281,600 | 50億9471万 | +5.62% | 8.93 | 0.53 |
| 01/19 | 626 | 626 | 619 | 621 | +0.16% | 92,100 | 51億293万 | +6.15% | 8.94 | 0.53 |
| 01/18 | 627 | 629 | 619 | 620 | -0.96% | 68,500 | 50億9471万 | +6.53% | 8.93 | 0.53 |
| 01/17 | 628 | 635 | 626 | 626 | -0.32% | 62,600 | 51億4401万 | +7.93% | 9.02 | 0.53 |
| 01/16 | 638 | 638 | 626 | 628 | -0.79% | 60,900 | 51億6045万 | +8.84% | 9.04 | 0.54 |
| 01/15 | 638 | 638 | 632 | 633 | +0.64% | 50,400 | 52億153万 | +10.47% | 9.12 | 0.54 |
| 01/12 | 628 | 635 | 625 | 629 | +1.29% | 78,900 | 51億6866万 | +10.35% | 9.06 | 0.54 |
| 01/11 | 620 | 632 | 619 | 621 | +0.81% | 116,800 | 51億293万 | +9.52% | 8.94 | 0.53 |
| 01/10 | 605 | 622 | 604 | 616 | +2.67% | 112,200 | 50億6184万 | +9.03% | 8.87 | 0.53 |
| 01/09 | 603 | 603 | 598 | 600 | +0.84% | 159,700 | 49億3036万 | +6.76% | 8.64 | 0.51 |
| 01/05 | 595 | 598 | 594 | 595 | 0% | 73,800 | 48億8928万 | +6.06% | 8.57 | 0.51 |
| 01/04 | 599 | 606 | 594 | 595 | -0.34% | 218,500 | 48億8928万 | +6.44% | 8.57 | 0.51 |
| 2017 |
| 12/29 | 601 | 604 | 585 | 597 | +8.35% | 588,000 | 49億571万 | +7.18% | 8.6 | 0.51 |
| 12/28 | 552 | 552 | 548 | 551 | -0.18% | 10,700 | 45億2772万 | -0.9% | 7.94 | 0.47 |
| 12/27 | 550 | 554 | 550 | 552 | +0.55% | 10,100 | 45億3593万 | -0.72% | 7.95 | 0.47 |
| 12/26 | 548 | 552 | 547 | 549 | +0.18% | 36,800 | 45億1128万 | -1.26% | 7.91 | 0.47 |
| 12/25 | 553 | 555 | 547 | 548 | -1.62% | 30,500 | 45億306万 | -1.62% | 7.89 | 0.47 |
| 12/22 | 557 | 559 | 555 | 557 | 0% | 23,400 | 45億7702万 | 0% | 8.02 | 0.47 |
| 12/21 | 552 | 557 | 550 | 557 | +0.91% | 45,100 | 45億7702万 | -0.18% | 8.02 | 0.47 |
| 12/20 | 550 | 556 | 549 | 552 | +0.36% | 16,800 | 45億3593万 | -1.25% | 7.95 | 0.47 |
| 12/19 | 557 | 557 | 547 | 550 | -0.54% | 41,400 | 45億1950万 | -1.79% | 7.92 | 0.47 |
| 12/18 | 565 | 565 | 552 | 553 | -1.78% | 41,500 | 45億4415万 | -1.43% | 7.96 | 0.47 |
| 12/15 | 565 | 565 | 559 | 563 | -0.53% | 22,200 | 46億2632万 | +0.18% | 8.11 | 0.48 |
| 12/14 | 577 | 577 | 559 | 566 | -1.22% | 56,900 | 46億5098万 | +0.71% | 8.15 | 0.48 |
| 12/13 | 574 | 575 | 571 | 573 | 0% | 50,900 | 47億850万 | +1.78% | 8.25 | 0.49 |
| 12/12 | 565 | 575 | 562 | 573 | +2.69% | 82,200 | 47億850万 | +1.78% | 8.25 | 0.49 |
| 12/11 | 560 | 580 | 552 | 558 | +1.09% | 98,500 | 45億8524万 | -1.06% | 8.04 | 0.48 |
| 12/08 | 546 | 553 | 546 | 552 | +0.36% | 21,400 | 45億3593万 | -2.3% | 7.95 | 0.47 |
| 12/07 | 547 | 550 | 546 | 550 | +0.55% | 13,900 | 45億1950万 | -2.83% | 7.92 | 0.47 |
| 12/06 | 553 | 553 | 546 | 547 | -1.26% | 35,300 | 44億9485万 | -3.7% | 7.88 | 0.47 |
| 12/05 | 555 | 555 | 550 | 554 | -0.18% | 19,700 | 45億5237万 | -2.81% | 7.98 | 0.47 |
| 12/04 | 556 | 558 | 553 | 555 | -0.18% | 25,400 | 45億6059万 | -2.8% | 7.99 | 0.47 |
| 12/01 | 556 | 558 | 552 | 556 | +0.36% | 24,700 | 45億6880万 | -2.8% | 8.01 | 0.47 |
| 11/30 | 556 | 558 | 553 | 554 | -0.36% | 13,000 | 45億5237万 | -3.32% | 7.98 | 0.47 |
| 11/29 | 556 | 559 | 551 | 556 | -0.18% | 20,700 | 45億6880万 | -3.14% | 8.01 | 0.47 |
| 11/28 | 554 | 557 | 550 | 557 | +0.54% | 23,300 | 45億7702万 | -3.13% | 8.02 | 0.47 |
| 11/27 | 560 | 561 | 551 | 554 | -1.07% | 23,000 | 45億5237万 | -3.82% | 7.98 | 0.47 |
| 11/24 | 557 | 561 | 555 | 560 | +0.36% | 19,000 | 46億167万 | -3.11% | 8.07 | 0.48 |
| 11/22 | 563 | 563 | 557 | 558 | +0.18% | 11,100 | 45億8524万 | -3.63% | 8.04 | 0.48 |
| 11/21 | 561 | 561 | 555 | 557 | -0.36% | 19,200 | 45億7702万 | -3.97% | 8.02 | 0.47 |
| 11/20 | 553 | 565 | 553 | 559 | -0.71% | 20,700 | 45億9346万 | -3.95% | 8.05 | 0.48 |
| 11/17 | 573 | 573 | 562 | 563 | -1.57% | 25,200 | 46億2632万 | -3.43% | 8.11 | 0.48 |
| 11/16 | 572 | 576 | 570 | 572 | 0% | 9,800 | 47億28万 | -2.05% | 8.24 | 0.49 |
| 11/15 | 578 | 578 | 567 | 572 | -0.87% | 41,300 | 47億28万 | -2.05% | 8.24 | 0.49 |
| 11/14 | 580 | 580 | 575 | 577 | -0.52% | 17,500 | 47億4137万 | -1.37% | 8.31 | 0.49 |
| 11/13 | 578 | 584 | 578 | 580 | 0% | 38,600 | 47億6602万 | -0.85% | 8.35 | 0.49 |
| 11/10 | 572 | 580 | 572 | 580 | +0.35% | 20,900 | 47億6602万 | -0.85% | 8.35 | 0.49 |
| 11/09 | 578 | 579 | 571 | 578 | +0.17% | 39,600 | 47億4958万 | -1.2% | 8.32 | 0.49 |
| 11/08 | 577 | 578 | 575 | 577 | -0.86% | 21,200 | 47億4137万 | -1.37% | 8.31 | 0.49 |
| 11/07 | 581 | 582 | 573 | 582 | -0.34% | 36,000 | 47億8245万 | -0.51% | 8.38 | 0.5 |
| 11/06 | 584 | 588 | 580 | 584 | +0.17% | 22,700 | 47億9889万 | 0% | 8.41 | 0.5 |
| 11/02 | 589 | 589 | 581 | 583 | -0.68% | 13,700 | 47億9067万 | 0% | 8.4 | 0.5 |
| 11/01 | 589 | 592 | 583 | 587 | 0% | 33,200 | 48億2354万 | +0.69% | 8.45 | 0.5 |
| 10/31 | 593 | 598 | 586 | 587 | -2.17% | 46,800 | 48億2354万 | +0.86% | 8.5 | 0.5 |
| 10/30 | 588 | 600 | 580 | 600 | +2.74% | 45,300 | 49億3036万 | +3.09% | 8.69 | 0.51 |
| 10/27 | 584 | 586 | 583 | 584 | -0.17% | 10,700 | 47億9889万 | +0.52% | 8.46 | 0.5 |
| 10/26 | 582 | 585 | 580 | 585 | +0.52% | 17,400 | 48億710万 | +0.69% | 8.47 | 0.5 |
| 10/25 | 584 | 584 | 579 | 582 | 0% | 20,000 | 47億8245万 | 0% | 8.43 | 0.5 |
| 10/24 | 577 | 585 | 577 | 582 | 0% | 28,900 | 47億8245万 | 0% | 8.43 | 0.5 |
| 10/23 | 583 | 584 | 576 | 582 | 0% | 18,500 | 47億8245万 | -0.17% | 8.43 | 0.5 |
| 10/20 | 585 | 586 | 582 | 582 | -0.68% | 19,800 | 47億8245万 | -0.17% | 8.43 | 0.5 |
| 10/19 | 593 | 593 | 586 | 586 | -1.18% | 18,800 | 48億1532万 | +0.17% | 8.49 | 0.5 |
| 10/18 | 595 | 595 | 589 | 593 | -0.17% | 21,100 | 48億7284万 | +1.19% | 8.59 | 0.51 |
| 10/17 | 593 | 595 | 590 | 594 | +0.68% | 21,500 | 48億8106万 | +1.37% | 8.6 | 0.51 |
| 10/16 | 590 | 591 | 584 | 590 | +0.51% | 37,800 | 48億4819万 | +0.51% | 8.54 | 0.51 |
| 10/13 | 588 | 589 | 582 | 587 | -0.17% | 25,900 | 48億2354万 | -0.17% | 8.5 | 0.5 |
| 10/12 | 588 | 589 | 586 | 588 | +0.34% | 18,300 | 48億3176万 | -0.17% | 8.52 | 0.5 |
| 10/11 | 580 | 586 | 578 | 586 | +1.38% | 34,900 | 48億1532万 | -0.68% | 8.49 | 0.5 |
| 10/10 | 580 | 580 | 570 | 578 | 0% | 43,800 | 47億4958万 | -2.36% | 8.37 | 0.5 |
| 10/06 | 584 | 584 | 578 | 578 | -0.69% | 20,300 | 47億4958万 | -2.86% | 8.37 | 0.5 |
| 10/05 | 582 | 583 | 577 | 582 | +0.52% | 23,700 | 47億8245万 | -2.68% | 8.43 | 0.5 |
| 10/04 | 581 | 585 | 579 | 579 | -0.17% | 32,700 | 47億5780万 | -3.5% | 8.39 | 0.5 |
| 10/03 | 580 | 584 | 576 | 580 | +0.87% | 58,000 | 47億6602万 | -3.65% | 8.4 | 0.5 |
| 10/02 | 573 | 578 | 568 | 575 | +1.59% | 65,100 | 47億2493万 | -4.96% | 8.33 | 0.49 |
| 09/29 | 563 | 569 | 560 | 566 | +0.18% | 23,100 | 46億5098万 | -6.91% | 8.2 | 0.49 |
| 09/28 | 561 | 568 | 556 | 565 | 0% | 60,000 | 46億4276万 | -7.53% | 8.18 | 0.48 |
| 09/27 | 573 | 573 | 561 | 565 | -1.57% | 46,800 | 46億4276万 | -7.98% | 8.18 | 0.48 |
| 09/26 | 578 | 578 | 570 | 574 | -1.2% | 80,000 | 47億1671万 | -6.97% | 8.31 | 0.49 |
| 09/25 | 582 | 584 | 578 | 581 | -0.51% | 29,300 | 47億7424万 | -6.29% | 8.41 | 0.5 |
| 09/22 | 592 | 592 | 581 | 584 | -1.02% | 34,000 | 47億9889万 | -6.11% | 8.46 | 0.5 |
| 09/21 | 590 | 591 | 585 | 590 | -0.17% | 26,400 | 48億4819万 | -5.6% | 8.54 | 0.51 |
| 09/20 | 598 | 598 | 589 | 591 | -0.67% | 36,600 | 48億5641万 | -5.89% | 8.56 | 0.51 |
| 09/19 | 593 | 599 | 593 | 595 | 0% | 30,200 | 48億8928万 | -5.56% | 8.62 | 0.51 |
| 09/15 | 602 | 603 | 591 | 595 | -0.67% | 31,500 | 48億8928万 | -5.85% | 8.62 | 0.51 |
| 09/14 | 620 | 620 | 595 | 599 | -3.85% | 97,300 | 49億2215万 | -5.52% | 8.68 | 0.51 |
| 09/13 | 624 | 625 | 611 | 623 | +0.97% | 35,900 | 51億1936万 | -2.04% | 9.02 | 0.53 |
| 09/12 | 605 | 618 | 601 | 617 | +3.01% | 74,900 | 50億7006万 | -3.14% | 8.94 | 0.53 |
| 09/11 | 598 | 613 | 590 | 599 | -1.48% | 91,700 | 49億2215万 | -6.11% | 8.68 | 0.51 |
| 09/08 | 611 | 613 | 605 | 608 | -1.14% | 25,400 | 49億9610万 | -5% | 8.81 | 0.52 |
| 09/07 | 623 | 623 | 610 | 615 | -1.13% | 13,900 | 50億5362万 | -4.06% | 8.91 | 0.53 |
| 09/06 | 615 | 622 | 600 | 622 | +1.14% | 40,000 | 51億1114万 | -3.27% | 9.01 | 0.53 |
| 09/05 | 632 | 633 | 615 | 615 | -2.69% | 46,400 | 50億5362万 | -4.35% | 8.91 | 0.53 |
| 09/04 | 647 | 647 | 632 | 632 | -2.47% | 24,700 | 51億9332万 | -2.02% | 9.15 | 0.54 |
