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 | 359 | 362 | 354 | 358 | +1.13% | 68,600 | 64億261万 | -0.28% | 4.95 | 0.97 |
| 03/29 | 349 | 358 | 349 | 354 | +1.43% | 60,600 | 63億3107万 | -1.12% | 4.89 | 0.96 |
| 03/28 | 341 | 352 | 341 | 349 | +0.58% | 52,800 | 62億4165万 | -2.79% | 4.82 | 0.95 |
| 03/27 | 343 | 349 | 343 | 347 | +2.06% | 67,900 | 62億588万 | -3.34% | 4.8 | 0.94 |
| 03/26 | 339 | 342 | 328 | 340 | -1.16% | 163,800 | 60億8069万 | -5.56% | 4.7 | 0.93 |
| 03/23 | 352 | 354 | 343 | 344 | -4.97% | 139,600 | 61億5223万 | -4.44% | 4.75 | 0.94 |
| 03/22 | 364 | 364 | 356 | 362 | -0.28% | 49,100 | 64億7414万 | +0.56% | 5 | 0.99 |
| 03/20 | 355 | 369 | 355 | 363 | +1.4% | 97,200 | 64億9203万 | +1.11% | 5.02 | 0.99 |
| 03/19 | 361 | 366 | 355 | 358 | -1.1% | 64,500 | 64億261万 | 0% | 4.95 | 0.97 |
| 03/16 | 368 | 369 | 362 | 362 | -1.63% | 58,800 | 64億7414万 | +0.84% | 5 | 0.99 |
| 03/15 | 374 | 376 | 366 | 368 | -1.6% | 42,500 | 65億8145万 | +2.51% | 5.09 | 1 |
| 03/14 | 368 | 381 | 367 | 374 | +0.81% | 186,800 | 66億8876万 | +4.18% | 5.17 | 1.02 |
| 03/13 | 360 | 371 | 359 | 371 | +3.06% | 120,800 | 66億3510万 | +3.34% | 5.13 | 1.01 |
| 03/12 | 363 | 363 | 357 | 360 | +0.56% | 45,500 | 64億3838万 | 0% | 4.98 | 0.98 |
| 03/09 | 359 | 366 | 355 | 358 | +0.85% | 93,400 | 64億261万 | -1.1% | 4.95 | 0.97 |
| 03/08 | 360 | 360 | 354 | 355 | -0.28% | 35,100 | 63億4895万 | -2.47% | 4.91 | 0.97 |
| 03/07 | 356 | 360 | 351 | 356 | 0% | 66,900 | 63億6684万 | -2.73% | 4.92 | 0.97 |
| 03/06 | 351 | 360 | 351 | 356 | +2.3% | 57,600 | 63億6684万 | -3.26% | 4.92 | 0.97 |
| 03/05 | 355 | 357 | 347 | 348 | -2.25% | 90,400 | 62億2376万 | -5.95% | 4.81 | 0.95 |
| 03/02 | 353 | 359 | 351 | 356 | -1.39% | 89,300 | 63億6684万 | -4.56% | 4.92 | 0.97 |
| 03/01 | 368 | 368 | 359 | 361 | -1.9% | 59,300 | 64億5626万 | -3.73% | 4.99 | 0.98 |
| 02/28 | 362 | 368 | 361 | 368 | +0.55% | 79,600 | 65億8145万 | -2.65% | 5.09 | 1 |
| 02/27 | 370 | 370 | 360 | 366 | +0.27% | 77,800 | 65億4568万 | -3.68% | 5.06 | 1 |
| 02/26 | 372 | 374 | 363 | 365 | -0.54% | 90,000 | 65億2780万 | -4.45% | 5.04 | 0.99 |
| 02/23 | 357 | 368 | 350 | 367 | +3.97% | 92,500 | 65億6357万 | -4.43% | 5.07 | 1 |
| 02/22 | 359 | 360 | 350 | 353 | -2.75% | 83,800 | 63億1319万 | -8.55% | 4.88 | 0.96 |
| 02/21 | 364 | 366 | 359 | 363 | 0% | 84,600 | 64億9203万 | -6.44% | 5.02 | 0.99 |
| 02/20 | 365 | 368 | 361 | 363 | +0.55% | 85,500 | 64億9203万 | -7.16% | 5.02 | 0.99 |
| 02/19 | 350 | 361 | 350 | 361 | +4.94% | 147,800 | 64億5626万 | -8.38% | 4.99 | 0.98 |
| 02/16 | 342 | 348 | 338 | 344 | +2.08% | 103,600 | 61億5223万 | -13.13% | 4.75 | 0.94 |
| 02/15 | 334 | 341 | 334 | 337 | +1.51% | 131,800 | 60億2704万 | -15.75% | 4.66 | 0.92 |
| 02/14 | 346 | 351 | 327 | 332 | -7.52% | 317,200 | 59億3761万 | -17.62% | 4.59 | 0.9 |
| 02/13 | 368 | 369 | 354 | 359 | -0.28% | 245,600 | 64億2049万 | -11.79% | 4.96 | 0.98 |
| 02/09 | 354 | 362 | 349 | 360 | -2.7% | 262,600 | 64億3838万 | -11.98% | 4.98 | 0.98 |
| 02/08 | 376 | 376 | 366 | 370 | 0% | 113,800 | 66億1722万 | -9.98% | 5.11 | 1.01 |
| 02/07 | 385 | 385 | 370 | 370 | +1.37% | 182,100 | 66億1722万 | -10.41% | 5.11 | 1.01 |
| 02/06 | 390 | 390 | 352 | 365 | -9.2% | 603,300 | 65億2780万 | -11.84% | 5.04 | 0.99 |
| 02/05 | 401 | 406 | 400 | 402 | -1.47% | 126,200 | 71億8952万 | -3.37% | 5.56 | 1.09 |
| 02/02 | 410 | 410 | 403 | 408 | -0.49% | 118,100 | 72億9683万 | -1.69% | 5.64 | 1.11 |
| 02/01 | 410 | 411 | 406 | 410 | +1.49% | 85,300 | 73億3260万 | -1.2% | 5.67 | 1.12 |
| 01/31 | 405 | 410 | 404 | 404 | -1.46% | 122,000 | 72億2529万 | -2.65% | 5.58 | 1.1 |
| 01/30 | 415 | 417 | 406 | 410 | -1.44% | 191,300 | 73億3260万 | -1.2% | 5.67 | 1.12 |
| 01/29 | 417 | 418 | 415 | 416 | -0.24% | 56,800 | 74億3990万 | +0.24% | 5.75 | 1.13 |
| 01/26 | 416 | 418 | 415 | 417 | +0.48% | 60,500 | 74億5779万 | +0.48% | 5.76 | 1.14 |
| 01/25 | 417 | 422 | 415 | 415 | -0.95% | 87,400 | 74億2202万 | 0% | 5.74 | 1.13 |
| 01/24 | 421 | 425 | 418 | 419 | -1.18% | 85,700 | 74億9356万 | +0.72% | 5.79 | 1.14 |
| 01/23 | 417 | 425 | 416 | 424 | +1.92% | 120,800 | 75億8298万 | +1.92% | 5.86 | 1.15 |
| 01/22 | 413 | 416 | 411 | 416 | +1.46% | 59,300 | 74億3990万 | 0% | 5.75 | 1.13 |
| 01/19 | 411 | 415 | 408 | 410 | 0% | 54,800 | 73億3260万 | -1.68% | 5.67 | 1.12 |
| 01/18 | 422 | 422 | 410 | 410 | -2.15% | 97,600 | 73億3260万 | -1.68% | 5.67 | 1.12 |
| 01/17 | 427 | 427 | 417 | 419 | -2.33% | 169,400 | 74億9356万 | +0.48% | 5.79 | 1.14 |
| 01/16 | 434 | 435 | 429 | 429 | -0.92% | 151,300 | 76億7240万 | +2.88% | 5.93 | 1.17 |
| 01/15 | 432 | 435 | 426 | 433 | +1.17% | 204,800 | 77億4394万 | +4.09% | 5.98 | 1.18 |
| 01/12 | 425 | 429 | 424 | 428 | +0.23% | 111,800 | 76億5451万 | +3.13% | 5.91 | 1.17 |
| 01/11 | 425 | 428 | 420 | 427 | -0.23% | 173,600 | 76億3663万 | +3.14% | 5.9 | 1.16 |
| 01/10 | 426 | 429 | 423 | 428 | +0.94% | 144,100 | 76億5451万 | +3.38% | 5.91 | 1.17 |
| 01/09 | 422 | 430 | 421 | 424 | +1.44% | 213,000 | 75億8298万 | +2.42% | 5.86 | 1.15 |
| 01/05 | 414 | 419 | 409 | 418 | +1.7% | 195,600 | 74億7567万 | +0.97% | 5.78 | 1.14 |
| 01/04 | 403 | 412 | 403 | 411 | +1.48% | 177,300 | 73億5048万 | -0.72% | 5.68 | 1.12 |
| 2017 |
| 12/29 | 401 | 406 | 400 | 405 | +1% | 86,500 | 72億4317万 | -2.17% | 5.6 | 1.1 |
| 12/28 | 404 | 404 | 400 | 401 | -0.74% | 93,600 | 71億7164万 | -3.14% | 5.54 | 1.09 |
| 12/27 | 400 | 406 | 396 | 404 | +2.8% | 160,000 | 72億2529万 | -2.65% | 5.58 | 1.1 |
| 12/26 | 401 | 403 | 392 | 393 | -2.72% | 427,700 | 70億2856万 | -5.3% | 5.43 | 1.07 |
| 12/25 | 409 | 413 | 402 | 404 | -1.46% | 624,800 | 72億2529万 | -2.88% | 5.58 | 1.1 |
| 12/22 | 411 | 412 | 408 | 410 | 0% | 555,700 | 73億3260万 | -1.44% | 5.67 | 1.12 |
| 12/21 | 412 | 415 | 410 | 410 | -0.49% | 134,400 | 73億3260万 | -1.44% | 5.67 | 1.12 |
| 12/20 | 415 | 420 | 411 | 412 | -1.2% | 160,100 | 73億6836万 | -0.96% | 5.69 | 1.12 |
| 12/19 | 416 | 419 | 414 | 417 | -0.48% | 133,300 | 74億5779万 | +0.24% | 5.76 | 1.14 |
| 12/18 | 425 | 425 | 409 | 419 | 0% | 247,500 | 74億9356万 | +0.72% | 5.79 | 1.14 |
| 12/15 | 432 | 433 | 418 | 419 | -3.46% | 255,800 | 74億9356万 | +0.72% | 5.79 | 1.14 |
| 12/14 | 426 | 435 | 426 | 434 | +0.7% | 288,000 | 77億6182万 | +4.33% | 6 | 1.18 |
| 12/13 | 425 | 432 | 423 | 431 | +2.13% | 319,400 | 77億817万 | +3.61% | 5.96 | 1.17 |
| 12/12 | 415 | 424 | 415 | 422 | +0.72% | 214,000 | 75億4721万 | +1.69% | 5.83 | 1.15 |
| 12/11 | 408 | 419 | 407 | 419 | +2.7% | 200,800 | 74億9356万 | +0.96% | 5.79 | 1.14 |
| 12/08 | 410 | 411 | 407 | 408 | -0.24% | 117,300 | 72億9683万 | -1.69% | 5.64 | 1.11 |
| 12/07 | 421 | 421 | 405 | 409 | +0.99% | 481,500 | 73億1471万 | -1.68% | 5.65 | 1.11 |
| 12/06 | 408 | 409 | 405 | 405 | -0.74% | 101,000 | 72億4317万 | -2.64% | 5.6 | 1.1 |
| 12/05 | 412 | 412 | 405 | 408 | -1.21% | 182,100 | 72億9683万 | -2.16% | 5.64 | 1.11 |
| 12/04 | 420 | 423 | 413 | 413 | -1.67% | 234,900 | 73億8625万 | -0.96% | 5.71 | 1.12 |
| 12/01 | 424 | 426 | 419 | 420 | -0.71% | 109,000 | 75億1144万 | +0.72% | 5.8 | 1.14 |
| 11/30 | 424 | 425 | 419 | 423 | -0.24% | 81,200 | 75億6509万 | +1.68% | 5.85 | 1.15 |
| 11/29 | 418 | 427 | 417 | 424 | +1.68% | 221,900 | 75億8298万 | +1.92% | 5.86 | 1.15 |
| 11/28 | 420 | 421 | 412 | 417 | -0.71% | 153,200 | 74億5779万 | +0.48% | 5.76 | 1.14 |
| 11/27 | 417 | 425 | 417 | 420 | +0.72% | 285,600 | 75億1144万 | +1.2% | 5.8 | 1.14 |
| 11/24 | 412 | 420 | 412 | 417 | 0% | 146,500 | 74億5779万 | +0.72% | 5.76 | 1.14 |
| 11/22 | 412 | 421 | 412 | 417 | +0.48% | 189,000 | 74億5779万 | +0.72% | 5.76 | 1.14 |
| 11/21 | 411 | 416 | 407 | 415 | +1.22% | 171,000 | 74億2202万 | +0.24% | 5.74 | 1.13 |
| 11/20 | 409 | 417 | 406 | 410 | 0% | 251,300 | 73億3260万 | -0.97% | 5.67 | 1.12 |
| 11/17 | 408 | 412 | 406 | 410 | +1.23% | 109,500 | 73億3260万 | -0.73% | 5.67 | 1.12 |
| 11/16 | 404 | 408 | 403 | 405 | +0.5% | 93,700 | 72億4317万 | -1.94% | 5.6 | 1.1 |
| 11/15 | 418 | 418 | 402 | 403 | -3.59% | 275,300 | 72億740万 | -2.42% | 5.57 | 1.1 |
| 11/14 | 439 | 446 | 418 | 418 | +0.72% | 757,700 | 74億7567万 | +1.21% | 5.78 | 1.14 |
| 11/13 | 421 | 421 | 413 | 415 | -0.95% | 107,300 | 74億2202万 | +0.48% | 5.74 | 1.13 |
| 11/10 | 414 | 422 | 414 | 419 | -0.24% | 97,000 | 74億9356万 | +1.45% | 5.79 | 1.14 |
| 11/09 | 426 | 426 | 416 | 420 | -1.41% | 175,600 | 75億1144万 | +1.69% | 5.8 | 1.14 |
| 11/08 | 417 | 426 | 415 | 426 | +1.67% | 111,300 | 76億1875万 | +3.4% | 5.89 | 1.16 |
| 11/07 | 416 | 419 | 413 | 419 | +0.48% | 77,100 | 74億9356万 | +1.7% | 5.79 | 1.14 |
| 11/06 | 420 | 421 | 414 | 417 | -0.95% | 81,500 | 74億5779万 | +1.46% | 5.76 | 1.14 |
| 11/02 | 428 | 428 | 421 | 421 | -1.41% | 74,000 | 75億2932万 | +2.43% | 5.82 | 1.15 |
| 11/01 | 419 | 429 | 418 | 427 | +2.4% | 313,400 | 76億3663万 | +3.89% | 5.9 | 1.16 |
