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 | 450 | 453 | 448 | 450 | +0.45% | 86,700 | 101億3538万 | -9.09% | 5.54 | 0.88 |
| 03/29 | 456 | 458 | 445 | 448 | -1.75% | 115,100 | 100億9034万 | -10.04% | 5.51 | 0.88 |
| 03/28 | 453 | 460 | 453 | 456 | -4% | 143,000 | 102億7052万 | -8.98% | 5.61 | 0.89 |
| 03/27 | 476 | 477 | 465 | 475 | +2.59% | 172,700 | 106億9846万 | -5.75% | 5.84 | 0.93 |
| 03/26 | 463 | 465 | 455 | 463 | -1.7% | 180,300 | 104億2818万 | -8.68% | 5.7 | 0.91 |
| 03/23 | 476 | 479 | 468 | 471 | -3.88% | 253,200 | 106億837万 | -7.65% | 5.79 | 0.92 |
| 03/22 | 490 | 491 | 486 | 490 | +0.2% | 113,900 | 109億189万 | -4.11% | 5.95 | 0.95 |
| 03/20 | 483 | 489 | 478 | 489 | +0.41% | 124,700 | 108億7964万 | -4.49% | 5.94 | 0.94 |
| 03/19 | 499 | 500 | 486 | 487 | -2.21% | 245,800 | 108億3514万 | -5.07% | 5.91 | 0.94 |
| 03/16 | 500 | 502 | 497 | 498 | -0.4% | 109,600 | 110億7988万 | -3.11% | 6.05 | 0.96 |
| 03/15 | 498 | 500 | 497 | 500 | +0.2% | 78,500 | 111億2437万 | -3.1% | 6.07 | 0.97 |
| 03/14 | 503 | 503 | 496 | 499 | -0.4% | 186,600 | 111億212万 | -3.48% | 6.06 | 0.96 |
| 03/13 | 498 | 502 | 497 | 501 | +0.6% | 105,600 | 111億4662万 | -3.09% | 6.08 | 0.97 |
| 03/12 | 502 | 505 | 497 | 498 | +0.2% | 110,000 | 110億7988万 | -4.23% | 6.05 | 0.96 |
| 03/09 | 497 | 501 | 495 | 497 | +0.61% | 108,700 | 110億5763万 | -5.15% | 6.03 | 0.96 |
| 03/08 | 503 | 503 | 492 | 494 | -0.4% | 140,700 | 109億9088万 | -6.62% | 6 | 0.95 |
| 03/07 | 499 | 503 | 495 | 496 | -2.55% | 220,800 | 110億3538万 | -6.77% | 6.02 | 0.96 |
| 03/06 | 501 | 512 | 501 | 509 | +3.25% | 192,800 | 113億2461万 | -5.04% | 6.18 | 0.98 |
| 03/05 | 507 | 507 | 489 | 493 | -2.95% | 262,600 | 109億6863万 | -8.53% | 5.98 | 0.95 |
| 03/02 | 508 | 512 | 498 | 508 | -2.68% | 313,200 | 113億236万 | -6.62% | 6.17 | 0.98 |
| 03/01 | 526 | 527 | 519 | 522 | -1.88% | 178,200 | 116億1385万 | -4.74% | 6.34 | 1.01 |
| 02/28 | 527 | 533 | 526 | 532 | +0.38% | 89,900 | 118億3633万 | -3.62% | 6.46 | 1.03 |
| 02/27 | 537 | 537 | 528 | 530 | 0% | 111,800 | 117億9184万 | -4.5% | 6.43 | 1.02 |
| 02/26 | 538 | 540 | 527 | 530 | +0.38% | 208,200 | 117億9184万 | -5.02% | 6.43 | 1.02 |
| 02/23 | 529 | 530 | 524 | 528 | +0.76% | 96,000 | 117億4734万 | -5.71% | 6.41 | 1.02 |
| 02/22 | 534 | 535 | 518 | 524 | -1.87% | 198,900 | 116億5834万 | -6.6% | 6.36 | 1.01 |
| 02/21 | 538 | 547 | 534 | 534 | -1.48% | 162,000 | 113億3387万 | -5.15% | 6.16 | 0.98 |
| 02/20 | 539 | 543 | 531 | 542 | -0.55% | 242,200 | 115億366万 | -4.07% | 6.26 | 1 |
| 02/19 | 528 | 546 | 526 | 545 | +4.41% | 207,200 | 115億6734万 | -3.88% | 6.29 | 1 |
| 02/16 | 515 | 527 | 515 | 522 | +2.35% | 154,200 | 110億7917万 | -8.1% | 6.02 | 0.96 |
| 02/15 | 506 | 515 | 504 | 510 | +0.59% | 186,500 | 108億2448万 | -10.68% | 5.89 | 0.94 |
| 02/14 | 530 | 536 | 498 | 507 | -0.78% | 393,100 | 107億6081万 | -11.67% | 5.85 | 0.93 |
| 02/13 | 538 | 541 | 511 | 511 | -3.22% | 191,700 | 108億4571万 | -11.28% | 5.9 | 0.94 |
| 02/09 | 507 | 531 | 507 | 528 | -1.86% | 137,400 | 112億652万 | -8.49% | 6.09 | 0.97 |
| 02/08 | 525 | 541 | 525 | 538 | +3.66% | 90,100 | 114億1877万 | -6.92% | 6.21 | 0.99 |
| 02/07 | 549 | 549 | 519 | 519 | 0% | 251,200 | 110億1550万 | -10.05% | 5.99 | 0.95 |
| 02/06 | 515 | 534 | 498 | 519 | -8.79% | 566,800 | 110億1550万 | -10.05% | 5.99 | 0.95 |
| 02/05 | 575 | 587 | 563 | 569 | -4.69% | 290,700 | 120億7673万 | -1.22% | 6.57 | 1.05 |
| 02/02 | 607 | 614 | 592 | 597 | -1.65% | 183,400 | 126億7101万 | +4.01% | 6.89 | 1.1 |
| 02/01 | 604 | 609 | 588 | 607 | +4.3% | 152,400 | 128億8326万 | +6.49% | 7.01 | 1.11 |
| 01/31 | 576 | 594 | 572 | 582 | -0.68% | 105,900 | 123億5264万 | +2.65% | 6.72 | 1.07 |
| 01/30 | 601 | 602 | 581 | 586 | -2.82% | 216,800 | 124億3754万 | +3.9% | 6.76 | 1.08 |
| 01/29 | 606 | 608 | 602 | 603 | -0.82% | 103,800 | 127億9836万 | +7.3% | 6.96 | 1.11 |
| 01/26 | 611 | 614 | 594 | 608 | -0.49% | 212,600 | 129億448万 | +8.77% | 7.02 | 1.12 |
| 01/25 | 617 | 618 | 608 | 611 | -0.97% | 150,700 | 129億6815万 | +9.89% | 7.05 | 1.12 |
| 01/24 | 611 | 633 | 611 | 617 | -0.16% | 253,200 | 130億9550万 | +11.57% | 7.12 | 1.13 |
| 01/23 | 598 | 623 | 593 | 618 | +4.92% | 499,700 | 131億1672万 | +12.36% | 7.13 | 1.14 |
| 01/22 | 574 | 590 | 574 | 589 | +1.73% | 131,000 | 122億3325万 | +7.68% | 6.64 | 1.06 |
| 01/19 | 570 | 582 | 569 | 579 | +1.22% | 132,700 | 120億2556万 | +6.04% | 6.53 | 1.04 |
| 01/18 | 580 | 588 | 568 | 572 | +1.06% | 210,300 | 118億8017万 | +5.15% | 6.45 | 1.03 |
| 01/17 | 575 | 577 | 565 | 566 | -3.08% | 189,900 | 117億5555万 | +4.43% | 6.38 | 1.02 |
| 01/16 | 594 | 598 | 575 | 584 | -1.18% | 166,800 | 121億2940万 | +8.15% | 6.59 | 1.05 |
| 01/15 | 582 | 597 | 576 | 591 | +3.14% | 212,000 | 122億7479万 | +10.06% | 6.66 | 1.06 |
| 01/12 | 592 | 600 | 572 | 573 | -3.37% | 325,500 | 119億94万 | +7.5% | 6.46 | 1.03 |
| 01/11 | 578 | 596 | 578 | 593 | +2.07% | 252,000 | 123億1633万 | +12.1% | 6.69 | 1.06 |
| 01/10 | 565 | 585 | 560 | 581 | +2.65% | 263,400 | 120億6709万 | +10.88% | 6.55 | 1.04 |
| 01/09 | 548 | 566 | 548 | 566 | +5.01% | 431,500 | 117億5555万 | +8.85% | 6.38 | 1.02 |
| 01/05 | 540 | 542 | 534 | 539 | -0.37% | 152,100 | 111億9477万 | +4.66% | 6.08 | 0.97 |
| 01/04 | 526 | 542 | 523 | 541 | +4.84% | 285,500 | 112億3631万 | +5.66% | 6.1 | 0.97 |
| 2017 |
| 12/29 | 508 | 520 | 505 | 516 | +1.57% | 200,400 | 107億1708万 | +1.57% | 5.82 | 0.93 |
| 12/28 | 510 | 514 | 502 | 508 | -0.97% | 188,600 | 105億5092万 | +0.59% | 5.73 | 0.91 |
| 12/27 | 503 | 519 | 502 | 513 | +1.18% | 155,400 | 106億5477万 | +1.99% | 5.78 | 0.92 |
| 12/26 | 502 | 515 | 501 | 507 | -0.39% | 239,700 | 105億3015万 | +1.4% | 5.72 | 0.91 |
| 12/25 | 518 | 520 | 504 | 509 | -2.49% | 233,300 | 105億7169万 | +2.21% | 5.74 | 0.91 |
| 12/22 | 520 | 524 | 516 | 522 | +0.58% | 86,900 | 108億4169万 | +5.24% | 5.89 | 0.94 |
| 12/21 | 517 | 520 | 514 | 519 | +0.39% | 129,700 | 107億4675万 | +5.27% | 5.91 | 0.94 |
| 12/20 | 517 | 525 | 515 | 517 | -1.9% | 198,400 | 107億534万 | +5.51% | 5.88 | 0.94 |
| 12/19 | 531 | 537 | 521 | 527 | -2.04% | 276,200 | 109億1240万 | +7.99% | 6 | 0.95 |
| 12/18 | 550 | 550 | 527 | 538 | 0% | 350,900 | 111億4018万 | +10.93% | 6.12 | 0.97 |
| 12/15 | 556 | 556 | 522 | 538 | -2% | 396,600 | 111億4018万 | +11.62% | 6.12 | 0.97 |
| 12/14 | 538 | 550 | 523 | 549 | +1.48% | 184,400 | 113億6795万 | +14.61% | 6.25 | 0.99 |
| 12/13 | 555 | 559 | 537 | 541 | -2.35% | 267,600 | 112億230万 | +13.89% | 6.16 | 0.98 |
| 12/12 | 541 | 555 | 535 | 554 | +2.4% | 258,500 | 114億7148万 | +17.37% | 6.31 | 1 |
| 12/11 | 527 | 541 | 524 | 541 | +4.24% | 276,800 | 112億230万 | +15.6% | 6.16 | 0.98 |
| 12/08 | 523 | 524 | 508 | 519 | -1.33% | 310,400 | 107億4675万 | +11.61% | 5.91 | 0.94 |
| 12/07 | 491 | 537 | 491 | 526 | +6.48% | 653,700 | 108億9170万 | +13.85% | 5.99 | 0.95 |
| 12/06 | 482 | 495 | 470 | 494 | +2.49% | 283,900 | 102億2909万 | +7.39% | 5.62 | 0.89 |
| 12/05 | 480 | 484 | 476 | 482 | -1.03% | 184,000 | 99億8061万 | +5.24% | 5.49 | 0.87 |
| 12/04 | 474 | 498 | 474 | 487 | +3.62% | 564,200 | 100億8414万 | +6.56% | 5.54 | 0.88 |
| 12/01 | 475 | 475 | 465 | 470 | -0.84% | 127,700 | 97億3213万 | +3.07% | 5.35 | 0.85 |
| 11/30 | 470 | 475 | 459 | 474 | +5.1% | 449,400 | 98億1495万 | +4.18% | 5.4 | 0.86 |
| 11/29 | 451 | 453 | 449 | 451 | +0.67% | 37,700 | 93億3870万 | -0.66% | 5.13 | 0.82 |
| 11/28 | 451 | 451 | 447 | 448 | -0.67% | 33,700 | 92億7658万 | -1.32% | 5.1 | 0.81 |
| 11/27 | 452 | 453 | 449 | 451 | +0.45% | 67,400 | 93億3870万 | -0.66% | 5.13 | 0.82 |
| 11/24 | 450 | 451 | 448 | 449 | 0% | 36,900 | 92億9729万 | -0.88% | 5.11 | 0.81 |
| 11/22 | 449 | 450 | 447 | 449 | +0.45% | 44,100 | 92億9729万 | -0.88% | 5.11 | 0.81 |
| 11/21 | 449 | 449 | 444 | 447 | +0.22% | 59,200 | 92億1175万 | -1.32% | 5.06 | 0.81 |
| 11/20 | 449 | 449 | 444 | 446 | -0.89% | 66,900 | 91億9115万 | -1.33% | 5.05 | 0.8 |
| 11/17 | 455 | 457 | 449 | 450 | -0.44% | 44,800 | 92億7358万 | -0.44% | 5.1 | 0.81 |
| 11/16 | 446 | 458 | 446 | 452 | +0.89% | 74,100 | 93億1479万 | 0% | 5.12 | 0.81 |
| 11/15 | 469 | 469 | 447 | 448 | -4.68% | 211,600 | 92億3236万 | -0.67% | 5.07 | 0.81 |
| 11/14 | 471 | 477 | 470 | 470 | +1.95% | 258,300 | 96億8574万 | +4.44% | 5.32 | 0.85 |
| 11/13 | 462 | 462 | 457 | 461 | +1.54% | 51,600 | 95億26万 | +2.67% | 5.22 | 0.83 |
| 11/10 | 458 | 458 | 450 | 454 | -0.66% | 60,100 | 93億5601万 | +1.34% | 5.14 | 0.82 |
| 11/09 | 458 | 464 | 457 | 457 | 0% | 105,800 | 94億1783万 | +2.01% | 5.18 | 0.82 |
| 11/08 | 455 | 458 | 453 | 457 | 0% | 38,800 | 94億1783万 | +2.24% | 5.18 | 0.82 |
| 11/07 | 461 | 461 | 455 | 457 | -0.87% | 49,700 | 94億1783万 | +2.47% | 5.18 | 0.82 |
| 11/06 | 462 | 462 | 458 | 461 | +0.44% | 41,100 | 95億26万 | +3.36% | 5.22 | 0.83 |
| 11/02 | 462 | 464 | 459 | 459 | -0.65% | 52,700 | 94億5905万 | +3.15% | 5.2 | 0.83 |
| 11/01 | 460 | 467 | 458 | 462 | +0.87% | 122,800 | 95億2087万 | +3.82% | 5.23 | 0.83 |
