株価チャート
2017/10/02～2018/02/28
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 |
| 02/28 | 402 | 407 | 402 | 407 | +1.24% | 52,100 | 46億7256万 | -5.13% | 6.91 | 0.46 |
| 02/27 | 401 | 403 | 399 | 402 | +0.5% | 34,000 | 46億1515万 | -6.73% | 6.82 | 0.46 |
| 02/26 | 410 | 410 | 400 | 400 | -1.48% | 46,300 | 45億9219万 | -7.83% | 6.79 | 0.45 |
| 02/23 | 405 | 408 | 402 | 406 | +0.5% | 59,500 | 46億6108万 | -7.09% | 6.89 | 0.46 |
| 02/22 | 409 | 409 | 402 | 404 | -1.46% | 35,300 | 46億3811万 | -7.97% | 6.86 | 0.46 |
| 02/21 | 410 | 415 | 407 | 410 | +0.74% | 76,900 | 47億700万 | -7.24% | 6.96 | 0.46 |
| 02/20 | 403 | 408 | 403 | 407 | +0.25% | 36,400 | 46億7256万 | -8.54% | 6.91 | 0.46 |
| 02/19 | 406 | 409 | 404 | 406 | +1.25% | 41,600 | 46億6108万 | -9.38% | 6.89 | 0.46 |
| 02/16 | 404 | 408 | 396 | 401 | -0.74% | 241,600 | 46億367万 | -11.09% | 6.81 | 0.45 |
| 02/15 | 411 | 411 | 403 | 404 | +0.25% | 84,300 | 46億3811万 | -10.82% | 6.86 | 0.46 |
| 02/14 | 413 | 417 | 398 | 403 | -0.49% | 76,200 | 46億2663万 | -11.62% | 6.84 | 0.46 |
| 02/13 | 404 | 426 | 402 | 405 | +2.02% | 240,600 | 46億4960万 | -11.57% | 6.87 | 0.46 |
| 02/09 | 395 | 400 | 392 | 397 | -1.24% | 145,100 | 45億5775万 | -13.7% | 6.74 | 0.45 |
| 02/08 | 406 | 407 | 395 | 402 | +0.25% | 214,800 | 46億1515万 | -13.17% | 6.82 | 0.46 |
| 02/07 | 410 | 420 | 401 | 401 | +1.78% | 573,200 | 46億367万 | -13.95% | 6.81 | 0.45 |
| 02/06 | 447 | 449 | 388 | 394 | -15.81% | 1,014,500 | 45億2331万 | -15.81% | 6.69 | 0.45 |
| 02/05 | 476 | 477 | 460 | 468 | -2.3% | 39,200 | 53億7287万 | -0.43% | 7.94 | 0.53 |
| 02/02 | 481 | 483 | 477 | 479 | +0.21% | 83,200 | 54億9915万 | +1.91% | 8.13 | 0.54 |
| 02/01 | 473 | 480 | 473 | 478 | +1.49% | 63,700 | 54億8767万 | +1.92% | 8.11 | 0.54 |
| 01/31 | 471 | 480 | 471 | 471 | -0.84% | 30,400 | 54億731万 | +0.64% | 7.99 | 0.53 |
| 01/30 | 473 | 477 | 473 | 475 | 0% | 112,300 | 54億5323万 | +1.5% | 8.06 | 0.54 |
| 01/29 | 477 | 482 | 475 | 475 | 0% | 116,500 | 54億5323万 | +1.71% | 8.06 | 0.54 |
| 01/26 | 471 | 480 | 471 | 475 | +0.64% | 93,000 | 54億5323万 | +1.71% | 8.06 | 0.54 |
| 01/25 | 475 | 475 | 469 | 472 | -0.42% | 57,200 | 54億1879万 | +1.07% | 8.01 | 0.53 |
| 01/24 | 475 | 477 | 472 | 474 | 0% | 53,000 | 54億4175万 | +1.5% | 8.05 | 0.54 |
| 01/23 | 470 | 474 | 468 | 474 | +1.07% | 42,400 | 54億4175万 | +1.5% | 8.05 | 0.54 |
| 01/22 | 471 | 472 | 467 | 469 | 0% | 13,800 | 53億8435万 | +0.64% | 7.96 | 0.53 |
| 01/19 | 470 | 471 | 467 | 469 | -0.42% | 6,600 | 53億8435万 | +0.64% | 7.96 | 0.53 |
| 01/18 | 474 | 477 | 468 | 471 | -0.63% | 36,200 | 54億731万 | +1.29% | 7.99 | 0.53 |
| 01/17 | 478 | 479 | 474 | 474 | -1.04% | 28,400 | 54億4175万 | +1.94% | 8.05 | 0.54 |
| 01/16 | 481 | 486 | 479 | 479 | -0.83% | 28,400 | 54億9915万 | +3.23% | 8.13 | 0.54 |
| 01/15 | 483 | 484 | 480 | 483 | +1.26% | 35,100 | 55億4507万 | +4.32% | 8.2 | 0.55 |
| 01/12 | 474 | 479 | 469 | 477 | +1.92% | 50,400 | 54億7619万 | +3.25% | 8.1 | 0.54 |
| 01/11 | 462 | 472 | 460 | 468 | +1.3% | 45,000 | 53億7287万 | +1.52% | 7.94 | 0.53 |
| 01/10 | 460 | 462 | 458 | 462 | +0.22% | 13,700 | 53億398万 | +0.22% | 7.84 | 0.52 |
| 01/09 | 460 | 461 | 456 | 461 | 0% | 28,000 | 52億9250万 | 0% | 7.82 | 0.52 |
| 01/05 | 468 | 469 | 457 | 461 | -1.91% | 50,000 | 52億9250万 | 0% | 7.82 | 0.52 |
| 01/04 | 462 | 470 | 462 | 470 | +2.17% | 22,300 | 53億9583万 | +1.95% | 7.98 | 0.53 |
| 2017 |
| 12/29 | 456 | 462 | 456 | 460 | +0.44% | 11,000 | 52億8102万 | 0% | 7.81 | 0.52 |
| 12/28 | 458 | 462 | 457 | 458 | +0.22% | 37,400 | 52億5806万 | -0.43% | 7.77 | 0.52 |
| 12/27 | 455 | 457 | 454 | 457 | +0.66% | 14,500 | 52億4658万 | -0.65% | 7.76 | 0.52 |
| 12/26 | 452 | 456 | 450 | 454 | -0.22% | 45,100 | 52億1214万 | -1.3% | 7.71 | 0.51 |
| 12/25 | 458 | 459 | 451 | 455 | -0.87% | 77,400 | 52億2362万 | -1.09% | 7.72 | 0.52 |
| 12/22 | 462 | 464 | 457 | 459 | -1.08% | 25,500 | 52億6954万 | -0.22% | 7.79 | 0.52 |
| 12/21 | 464 | 466 | 462 | 464 | -0.43% | 32,800 | 53億2694万 | +0.65% | 7.88 | 0.53 |
| 12/20 | 469 | 469 | 464 | 466 | -0.64% | 27,800 | 53億4991万 | +1.08% | 7.91 | 0.53 |
| 12/19 | 470 | 470 | 468 | 469 | +0.43% | 23,100 | 53億8435万 | +1.74% | 7.96 | 0.53 |
| 12/18 | 470 | 471 | 465 | 467 | -0.64% | 21,900 | 53億6139万 | +1.3% | 7.93 | 0.53 |
| 12/15 | 472 | 472 | 462 | 470 | +0.64% | 38,100 | 53億9583万 | +1.73% | 7.98 | 0.53 |
| 12/14 | 460 | 467 | 460 | 467 | +1.08% | 50,500 | 53億6139万 | +0.86% | 7.93 | 0.53 |
| 12/13 | 460 | 463 | 459 | 462 | +0.87% | 35,000 | 53億398万 | -0.22% | 7.84 | 0.52 |
| 12/12 | 461 | 462 | 458 | 458 | -0.43% | 17,800 | 52億5806万 | -1.29% | 7.77 | 0.52 |
| 12/11 | 460 | 462 | 457 | 460 | 0% | 18,300 | 52億8102万 | -1.08% | 7.81 | 0.52 |
| 12/08 | 464 | 466 | 458 | 460 | +1.55% | 55,600 | 52億8102万 | -1.29% | 7.81 | 0.52 |
| 12/07 | 455 | 457 | 452 | 453 | -0.22% | 13,700 | 52億66万 | -3.21% | 7.69 | 0.51 |
| 12/06 | 456 | 457 | 452 | 454 | -1.09% | 24,600 | 52億1214万 | -3.4% | 7.71 | 0.51 |
| 12/05 | 459 | 461 | 456 | 459 | +0.44% | 23,000 | 52億6954万 | -2.55% | 7.79 | 0.52 |
| 12/04 | 457 | 459 | 453 | 457 | -0.44% | 19,200 | 52億4658万 | -3.18% | 7.76 | 0.52 |
| 12/01 | 460 | 461 | 457 | 459 | -0.22% | 11,200 | 52億6954万 | -2.96% | 7.79 | 0.52 |
| 11/30 | 461 | 464 | 459 | 460 | -1.08% | 21,500 | 52億8102万 | -2.95% | 7.81 | 0.52 |
| 11/29 | 460 | 465 | 460 | 465 | +1.97% | 20,500 | 53億3843万 | -2.11% | 7.89 | 0.53 |
| 11/28 | 453 | 457 | 452 | 456 | +0.44% | 16,800 | 52億3510万 | -4% | 7.74 | 0.52 |
| 11/27 | 457 | 460 | 453 | 454 | -1.09% | 22,000 | 52億1214万 | -4.82% | 7.71 | 0.51 |
| 11/24 | 456 | 468 | 452 | 459 | +0.44% | 31,600 | 52億6954万 | -3.97% | 7.79 | 0.52 |
| 11/22 | 459 | 461 | 455 | 457 | -0.44% | 15,800 | 52億4658万 | -4.79% | 7.76 | 0.52 |
| 11/21 | 454 | 463 | 454 | 459 | +0.88% | 28,200 | 52億6954万 | -4.57% | 7.79 | 0.52 |
| 11/20 | 451 | 461 | 451 | 455 | -0.44% | 41,800 | 52億2362万 | -5.8% | 7.72 | 0.52 |
| 11/17 | 472 | 475 | 454 | 457 | -1.93% | 40,800 | 52億4658万 | -5.77% | 7.76 | 0.52 |
| 11/16 | 464 | 471 | 464 | 466 | 0% | 17,700 | 53億4991万 | -4.12% | 7.91 | 0.53 |
| 11/15 | 478 | 478 | 462 | 466 | -2.31% | 68,000 | 53億4991万 | -4.51% | 7.91 | 0.53 |
| 11/14 | 479 | 479 | 474 | 477 | -0.42% | 17,500 | 54億7619万 | -2.45% | 8.1 | 0.54 |
| 11/13 | 485 | 485 | 477 | 479 | -0.42% | 12,400 | 54億9915万 | -2.04% | 8.13 | 0.54 |
| 11/10 | 481 | 483 | 477 | 481 | -0.41% | 13,100 | 55億2211万 | -1.84% | 8.16 | 0.54 |
| 11/09 | 480 | 486 | 476 | 483 | +0.63% | 37,500 | 55億4507万 | -1.43% | 8.2 | 0.55 |
| 11/08 | 481 | 483 | 477 | 480 | -0.83% | 26,900 | 55億1063万 | -2.04% | 8.15 | 0.54 |
| 11/07 | 486 | 488 | 483 | 484 | -0.41% | 24,400 | 55億5655万 | -1.22% | 8.22 | 0.55 |
| 11/06 | 494 | 494 | 486 | 486 | -1.42% | 16,700 | 55億7952万 | -1.02% | 8.25 | 0.55 |
| 11/02 | 497 | 497 | 493 | 493 | -0.8% | 16,200 | 56億5988万 | +0.41% | 8.37 | 0.56 |
| 11/01 | 495 | 497 | 491 | 497 | +0.4% | 16,700 | 57億580万 | +1.22% | 8.44 | 0.56 |
| 10/31 | 495 | 497 | 489 | 495 | 0% | 15,900 | 56億8284万 | +1.02% | 8.4 | 0.56 |
| 10/30 | 496 | 498 | 489 | 495 | +0.81% | 33,000 | 56億8284万 | +1.23% | 8.4 | 0.56 |
| 10/27 | 474 | 492 | 474 | 491 | +3.37% | 75,900 | 56億3692万 | +0.41% | 8.33 | 0.56 |
| 10/26 | 478 | 480 | 475 | 475 | +0.21% | 80,700 | 54億5323万 | -2.66% | 8.06 | 0.54 |
| 10/25 | 484 | 484 | 474 | 474 | -1.25% | 33,300 | 54億4175万 | -2.87% | 8.05 | 0.54 |
| 10/24 | 483 | 485 | 480 | 480 | -1.23% | 28,900 | 55億1063万 | -1.44% | 8.15 | 0.54 |
| 10/23 | 488 | 490 | 481 | 486 | -0.41% | 28,700 | 55億7952万 | -0.21% | 8.25 | 0.55 |
| 10/20 | 493 | 495 | 487 | 488 | -1.01% | 29,700 | 56億248万 | +0.41% | 8.28 | 0.55 |
| 10/19 | 497 | 497 | 493 | 493 | -0.4% | 13,700 | 56億5988万 | +1.65% | 8.37 | 0.56 |
| 10/18 | 498 | 502 | 494 | 495 | -0.6% | 20,200 | 56億8284万 | +2.27% | 8.4 | 0.56 |
| 10/17 | 509 | 510 | 494 | 498 | -1.78% | 40,500 | 57億1728万 | +3.32% | 8.45 | 0.56 |
| 10/16 | 500 | 512 | 499 | 507 | +1.6% | 65,000 | 58億2061万 | +5.63% | 8.61 | 0.57 |
| 10/13 | 491 | 500 | 490 | 499 | +1.01% | 108,100 | 57億2876万 | +4.39% | 8.47 | 0.56 |
| 10/12 | 498 | 498 | 493 | 494 | +0.2% | 66,400 | 56億7136万 | +4% | 8.39 | 0.56 |
| 10/11 | 484 | 497 | 483 | 493 | +0.61% | 48,000 | 56億5988万 | +4.23% | 8.37 | 0.56 |
| 10/10 | 493 | 496 | 490 | 490 | -0.61% | 28,100 | 56億2544万 | +4.03% | 8.32 | 0.55 |
| 10/06 | 488 | 498 | 487 | 493 | +0.41% | 59,800 | 56億5988万 | +5.12% | 8.37 | 0.56 |
| 10/05 | 485 | 494 | 485 | 491 | +0.41% | 33,000 | 56億3692万 | +5.14% | 8.33 | 0.56 |
| 10/04 | 485 | 491 | 481 | 489 | +0.82% | 19,100 | 56億1396万 | +4.94% | 8.3 | 0.55 |
| 10/03 | 490 | 494 | 478 | 485 | -0.61% | 43,300 | 55億6804万 | +4.3% | 8.23 | 0.55 |
| 10/02 | 490 | 491 | 478 | 488 | -0.41% | 18,200 | 56億248万 | +5.4% | 8.28 | 0.55 |
