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 | 752 | 787 | 752 | 776 | +3.19% | 80,800 | 384億3190万 | +1.44% | 14.87 | 0.59 |
| 03/29 | 772 | 772 | 738 | 752 | -0.66% | 55,000 | 372億4328万 | -1.7% | 14.41 | 0.57 |
| 03/28 | 749 | 760 | 734 | 757 | +0.26% | 96,300 | 374億9091万 | -1.3% | 14.51 | 0.57 |
| 03/27 | 730 | 755 | 730 | 755 | +4.14% | 57,300 | 373億9186万 | -1.82% | 14.47 | 0.57 |
| 03/26 | 727 | 727 | 708 | 725 | +0.97% | 61,000 | 359億609万 | -5.84% | 13.9 | 0.55 |
| 03/23 | 732 | 742 | 717 | 718 | -5.53% | 70,200 | 355億5941万 | -6.75% | 13.76 | 0.54 |
| 03/22 | 754 | 763 | 752 | 760 | +0.13% | 33,200 | 376億3949万 | -1.3% | 14.57 | 0.57 |
| 03/20 | 743 | 760 | 743 | 759 | +0.93% | 20,700 | 375億8996万 | -1.17% | 14.55 | 0.57 |
| 03/19 | 757 | 764 | 748 | 752 | -1.18% | 25,100 | 372億4328万 | -1.96% | 14.41 | 0.57 |
| 03/16 | 761 | 764 | 756 | 761 | 0% | 18,600 | 376億8901万 | -0.52% | 14.59 | 0.57 |
| 03/15 | 776 | 776 | 758 | 761 | -1.17% | 19,700 | 376億8901万 | -0.39% | 14.59 | 0.57 |
| 03/14 | 770 | 778 | 768 | 770 | -0.77% | 24,700 | 381億3474万 | +0.79% | 14.76 | 0.58 |
| 03/13 | 752 | 777 | 752 | 776 | +2.24% | 30,100 | 384億3190万 | +1.84% | 14.87 | 0.59 |
| 03/12 | 750 | 760 | 750 | 759 | +2.02% | 24,000 | 375億8996万 | -0.39% | 14.55 | 0.57 |
| 03/09 | 757 | 765 | 742 | 744 | 0% | 57,900 | 368億4708万 | -2.49% | 14.26 | 0.56 |
| 03/08 | 770 | 770 | 742 | 744 | -1.98% | 66,500 | 368億4708万 | -2.75% | 14.26 | 0.56 |
| 03/07 | 763 | 771 | 758 | 759 | -1.17% | 33,700 | 375億8996万 | -0.91% | 14.55 | 0.57 |
| 03/06 | 775 | 779 | 765 | 768 | +1.05% | 42,000 | 380億3569万 | +0.26% | 14.72 | 0.58 |
| 03/05 | 762 | 769 | 759 | 760 | -1.3% | 39,000 | 376億3949万 | -0.91% | 14.57 | 0.57 |
| 03/02 | 760 | 775 | 760 | 770 | -2.16% | 68,300 | 381億3474万 | +0.26% | 14.76 | 0.58 |
| 03/01 | 800 | 801 | 786 | 787 | -2.24% | 72,100 | 389億7668万 | +2.34% | 15.09 | 0.59 |
| 02/28 | 799 | 809 | 798 | 805 | -0.12% | 99,500 | 398億6814万 | +4.55% | 15.43 | 0.61 |
| 02/27 | 804 | 809 | 800 | 806 | +0.62% | 38,900 | 399億1767万 | +4.68% | 15.45 | 0.61 |
| 02/26 | 808 | 808 | 795 | 801 | +0.13% | 49,100 | 396億7004万 | +4.03% | 15.35 | 0.6 |
| 02/23 | 794 | 800 | 792 | 800 | +2.04% | 48,100 | 396億2051万 | +3.9% | 15.33 | 0.6 |
| 02/22 | 794 | 794 | 780 | 784 | -2.24% | 50,500 | 388億2810万 | +1.82% | 15.03 | 0.59 |
| 02/21 | 792 | 805 | 792 | 802 | +0.12% | 87,200 | 397億1957万 | +4.16% | 15.37 | 0.61 |
| 02/20 | 767 | 806 | 765 | 801 | +4.43% | 126,000 | 396億7004万 | +4.03% | 15.35 | 0.6 |
| 02/19 | 747 | 767 | 746 | 767 | +3.93% | 28,100 | 379億8617万 | -0.39% | 14.7 | 0.58 |
| 02/16 | 729 | 741 | 726 | 738 | +1.93% | 47,700 | 365億4992万 | -4.4% | 14.15 | 0.56 |
| 02/15 | 720 | 728 | 715 | 724 | +1.4% | 58,100 | 358億5656万 | -6.58% | 13.88 | 0.55 |
| 02/14 | 712 | 721 | 707 | 714 | -0.56% | 94,000 | 353億6131万 | -8.23% | 13.69 | 0.54 |
| 02/13 | 721 | 724 | 715 | 718 | +0.14% | 62,900 | 355億5941万 | -8.07% | 13.76 | 0.54 |
| 02/09 | 717 | 721 | 709 | 717 | -2.58% | 88,100 | 355億989万 | -8.55% | 13.74 | 0.54 |
| 02/08 | 741 | 748 | 732 | 736 | -0.54% | 65,300 | 364億5087万 | -6.48% | 14.11 | 0.56 |
| 02/07 | 757 | 764 | 740 | 740 | -0.27% | 76,700 | 366億4898万 | -6.21% | 14.18 | 0.56 |
| 02/06 | 746 | 751 | 728 | 742 | -3.89% | 158,000 | 367億4803万 | -6.08% | 14.22 | 0.56 |
| 02/05 | 769 | 781 | 769 | 772 | -1.91% | 66,400 | 382億3380万 | -2.53% | 14.8 | 0.58 |
| 02/02 | 777 | 790 | 776 | 787 | +0.25% | 82,000 | 389億7668万 | -0.63% | 15.09 | 0.59 |
| 02/01 | 772 | 788 | 769 | 785 | +3.43% | 61,800 | 388億7763万 | -0.76% | 15.05 | 0.59 |
| 01/31 | 762 | 781 | 759 | 759 | -0.52% | 81,300 | 375億8996万 | -3.92% | 14.55 | 0.57 |
| 01/30 | 789 | 791 | 747 | 763 | -3.3% | 78,700 | 377億8807万 | -3.42% | 14.63 | 0.58 |
| 01/29 | 799 | 799 | 785 | 789 | -0.13% | 53,400 | 390億7573万 | 0% | 15.12 | 0.6 |
| 01/26 | 800 | 803 | 790 | 790 | -1% | 69,300 | 391億2526万 | +0.25% | 15.14 | 0.6 |
| 01/25 | 805 | 805 | 795 | 798 | -0.75% | 64,400 | 395億2146万 | +1.4% | 15.3 | 0.6 |
| 01/24 | 812 | 815 | 804 | 804 | -0.99% | 51,300 | 398億1862万 | +2.29% | 15.41 | 0.61 |
| 01/23 | 808 | 816 | 808 | 812 | +1.37% | 75,600 | 402億1482万 | +3.57% | 15.56 | 0.61 |
| 01/22 | 803 | 803 | 796 | 801 | +0.25% | 46,100 | 396億7004万 | +2.43% | 15.35 | 0.6 |
| 01/19 | 800 | 802 | 797 | 799 | +0.38% | 46,700 | 395億7099万 | +2.44% | 15.32 | 0.6 |
| 01/18 | 803 | 804 | 771 | 796 | -0.38% | 124,200 | 394億2241万 | +2.31% | 15.26 | 0.6 |
| 01/17 | 797 | 803 | 797 | 799 | -0.25% | 32,300 | 395億7099万 | +2.96% | 15.32 | 0.6 |
| 01/16 | 805 | 808 | 800 | 801 | -0.5% | 37,400 | 396億7004万 | +3.49% | 15.35 | 0.6 |
| 01/15 | 810 | 814 | 802 | 805 | +0.12% | 30,400 | 398億6814万 | +4.55% | 15.43 | 0.61 |
| 01/12 | 808 | 812 | 804 | 804 | -0.74% | 48,900 | 398億1862万 | +4.69% | 15.41 | 0.61 |
| 01/11 | 801 | 813 | 798 | 810 | +1.38% | 45,000 | 401億1577万 | +5.88% | 15.53 | 0.61 |
| 01/10 | 800 | 805 | 797 | 799 | +0.13% | 40,000 | 395億7099万 | +4.72% | 15.32 | 0.6 |
| 01/09 | 803 | 805 | 795 | 798 | +0.25% | 116,000 | 395億2146万 | +4.86% | 15.3 | 0.6 |
| 01/05 | 800 | 802 | 792 | 796 | -0.38% | 61,500 | 394億2241万 | +4.87% | 15.26 | 0.6 |
| 01/04 | 779 | 800 | 779 | 799 | +2.57% | 57,300 | 395億7099万 | +5.55% | 15.32 | 0.6 |
| 2017 |
| 12/29 | 773 | 783 | 773 | 779 | +0.52% | 18,300 | 385億8048万 | +3.32% | 14.93 | 0.59 |
| 12/28 | 784 | 784 | 774 | 775 | -1.15% | 26,300 | 383億8237万 | +2.92% | 14.86 | 0.59 |
| 12/27 | 765 | 784 | 763 | 784 | +3.43% | 67,700 | 388億2810万 | +4.26% | 15.03 | 0.59 |
| 12/26 | 764 | 764 | 755 | 758 | -0.66% | 54,100 | 375億4044万 | +1.07% | 14.53 | 0.57 |
| 12/25 | 766 | 767 | 758 | 763 | +0.39% | 48,300 | 377億8807万 | +1.73% | 14.63 | 0.58 |
| 12/22 | 759 | 764 | 758 | 760 | 0% | 39,200 | 376億3949万 | +1.33% | 14.57 | 0.57 |
| 12/21 | 760 | 762 | 753 | 760 | +0.26% | 28,300 | 376億3949万 | +1.33% | 14.57 | 0.57 |
| 12/20 | 759 | 763 | 758 | 758 | -0.39% | 26,000 | 375億4044万 | +1.07% | 14.53 | 0.57 |
| 12/19 | 765 | 766 | 754 | 761 | 0% | 35,500 | 376億8901万 | +1.33% | 14.59 | 0.57 |
| 12/18 | 763 | 768 | 755 | 761 | +0.13% | 42,000 | 376億8901万 | +1.06% | 14.59 | 0.57 |
| 12/15 | 766 | 766 | 750 | 760 | -0.52% | 65,100 | 376億3949万 | +0.8% | 14.57 | 0.57 |
| 12/14 | 764 | 766 | 758 | 764 | 0% | 40,800 | 378億3759万 | +0.92% | 14.64 | 0.58 |
| 12/13 | 756 | 766 | 755 | 764 | +1.33% | 63,900 | 378億3759万 | +0.53% | 14.64 | 0.58 |
| 12/12 | 751 | 757 | 748 | 754 | +0.8% | 43,200 | 373億4233万 | -1.05% | 14.45 | 0.57 |
| 12/11 | 739 | 749 | 739 | 748 | +0.81% | 31,300 | 370億4518万 | -2.09% | 14.34 | 0.56 |
| 12/08 | 729 | 742 | 729 | 742 | +0.95% | 62,100 | 367億4803万 | -3.26% | 14.22 | 0.56 |
| 12/07 | 729 | 740 | 726 | 735 | +2.23% | 50,800 | 364億135万 | -4.55% | 14.09 | 0.56 |
| 12/06 | 734 | 736 | 719 | 719 | -2.44% | 67,400 | 356億894万 | -6.99% | 13.78 | 0.54 |
| 12/05 | 741 | 745 | 736 | 737 | -1.07% | 75,900 | 365億40万 | -5.15% | 14.13 | 0.56 |
| 12/04 | 758 | 761 | 744 | 745 | -1.97% | 44,200 | 368億9660万 | -4.49% | 14.28 | 0.56 |
| 12/01 | 767 | 779 | 757 | 760 | +1.06% | 47,400 | 376億3949万 | -2.94% | 14.57 | 0.57 |
| 11/30 | 744 | 755 | 740 | 752 | +1.35% | 53,600 | 372億4328万 | -4.2% | 14.41 | 0.57 |
| 11/29 | 739 | 748 | 739 | 742 | +0.82% | 58,400 | 367億4803万 | -5.72% | 14.22 | 0.56 |
| 11/28 | 743 | 744 | 733 | 736 | -1.08% | 42,000 | 364億5087万 | -6.84% | 14.11 | 0.56 |
| 11/27 | 749 | 749 | 741 | 744 | -0.13% | 32,400 | 368億4708万 | -6.06% | 14.26 | 0.56 |
| 11/24 | 742 | 749 | 738 | 745 | +0.4% | 119,700 | 368億9660万 | -6.17% | 14.28 | 0.56 |
| 11/22 | 746 | 757 | 742 | 742 | +0.13% | 67,600 | 367億4803万 | -6.9% | 14.22 | 0.56 |
| 11/21 | 754 | 758 | 740 | 741 | -1.46% | 125,100 | 366億9850万 | -7.38% | 14.2 | 0.56 |
| 11/20 | 755 | 762 | 751 | 752 | -1.18% | 32,000 | 372億4328万 | -6.47% | 14.41 | 0.57 |
| 11/17 | 777 | 777 | 759 | 761 | -0.91% | 41,800 | 376億8901万 | -5.58% | 14.59 | 0.57 |
| 11/16 | 760 | 773 | 754 | 768 | +0.52% | 37,600 | 380億3569万 | -4.95% | 14.72 | 0.58 |
| 11/15 | 781 | 782 | 762 | 764 | -3.17% | 69,500 | 378億3759万 | -5.68% | 14.64 | 0.58 |
| 11/14 | 797 | 797 | 789 | 789 | -0.25% | 46,600 | 390億7573万 | -2.59% | 15.12 | 0.6 |
| 11/13 | 806 | 806 | 789 | 791 | -1.86% | 68,100 | 391億7478万 | -2.35% | 15.16 | 0.6 |
| 11/10 | 812 | 814 | 801 | 806 | -2.54% | 115,700 | 399億1767万 | -0.49% | 15.45 | 0.61 |
| 11/09 | 833 | 844 | 815 | 827 | -0.24% | 142,700 | 409億5771万 | +2.22% | 15.85 | 0.62 |
| 11/08 | 814 | 830 | 814 | 829 | +1.1% | 117,700 | 410億5676万 | +2.73% | 15.89 | 0.63 |
| 11/07 | 807 | 820 | 807 | 820 | +0.99% | 52,400 | 406億1103万 | +1.74% | 15.72 | 0.62 |
| 11/06 | 818 | 819 | 809 | 812 | -0.85% | 39,500 | 402億1482万 | +1% | 15.56 | 0.61 |
| 11/02 | 817 | 820 | 807 | 819 | -0.12% | 146,100 | 405億6150万 | +1.99% | 15.7 | 0.62 |
| 11/01 | 817 | 822 | 814 | 820 | +0.99% | 81,000 | 406億1103万 | +2.24% | 15.72 | 0.62 |
