株価チャート
2017/10/30～2018/03/30
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 | 372 | 388 | 372 | 388 | +4.86% | 11,100 | 34億5221万 | +6.59% | 8 | 0.23 |
| 03/29 | 379 | 379 | 370 | 370 | -1.07% | 5,600 | 32億9206万 | +1.93% | 7.63 | 0.22 |
| 03/28 | 368 | 375 | 367 | 374 | +1.36% | 8,700 | 33億2765万 | +3.31% | 7.71 | 0.22 |
| 03/27 | 370 | 374 | 367 | 369 | +1.1% | 7,800 | 32億8316万 | +2.22% | 7.61 | 0.22 |
| 03/26 | 387 | 387 | 358 | 365 | -2.67% | 41,600 | 32億4757万 | +1.39% | 7.52 | 0.22 |
| 03/23 | 380 | 388 | 369 | 375 | -5.3% | 22,300 | 33億3655万 | +4.17% | 7.73 | 0.22 |
| 03/22 | 395 | 404 | 384 | 396 | +0.51% | 22,700 | 35億2339万 | +10.31% | 8.16 | 0.24 |
| 03/20 | 370 | 408 | 370 | 394 | +5.07% | 46,600 | 35億560万 | +10.67% | 8.12 | 0.24 |
| 03/19 | 387 | 389 | 358 | 375 | -2.6% | 40,200 | 33億3655万 | +6.53% | 7.73 | 0.22 |
| 03/16 | 408 | 410 | 382 | 385 | -5.87% | 69,500 | 34億2552万 | +10% | 7.94 | 0.23 |
| 03/15 | 372 | 428 | 372 | 409 | +8.49% | 109,600 | 36億3906万 | +17.87% | 8.43 | 0.24 |
| 03/14 | 370 | 377 | 370 | 377 | +1.89% | 11,600 | 33億5434万 | +9.91% | 7.77 | 0.23 |
| 03/13 | 353 | 372 | 353 | 370 | +3.64% | 22,700 | 32億9206万 | +8.5% | 7.63 | 0.22 |
| 03/12 | 358 | 371 | 351 | 357 | +2.88% | 17,800 | 31億7639万 | +5.31% | 7.36 | 0.21 |
| 03/09 | 350 | 352 | 347 | 347 | -0.29% | 5,300 | 30億8742万 | +2.66% | 7.15 | 0.21 |
| 03/08 | 341 | 350 | 341 | 348 | +2.05% | 4,800 | 30億9632万 | +3.26% | 7.17 | 0.21 |
| 03/07 | 341 | 341 | 341 | 341 | +0.29% | 200 | 30億3403万 | +1.49% | 7.03 | 0.2 |
| 03/06 | 343 | 343 | 340 | 340 | +1.49% | 1,800 | 30億2514万 | +1.19% | 7.01 | 0.2 |
| 03/05 | 342 | 354 | 335 | 335 | -1.47% | 3,500 | 29億8065万 | -0.3% | 6.91 | 0.2 |
| 03/02 | 336 | 343 | 333 | 340 | -2.3% | 8,100 | 30億2514万 | +1.19% | 7.01 | 0.2 |
| 03/01 | 348 | 348 | 342 | 348 | -1.69% | 5,700 | 30億9632万 | +3.88% | 7.17 | 0.21 |
| 02/28 | 349 | 354 | 346 | 354 | +2.91% | 2,700 | 31億4970万 | +5.67% | 7.3 | 0.21 |
| 02/27 | 342 | 349 | 342 | 344 | -1.71% | 6,700 | 30億6073万 | +3.3% | 7.09 | 0.21 |
| 02/26 | 361 | 362 | 350 | 350 | -1.41% | 11,200 | 31億1411万 | +5.11% | 7.22 | 0.21 |
| 02/23 | 355 | 359 | 349 | 355 | +0.85% | 11,000 | 31億5860万 | +7.25% | 7.32 | 0.21 |
| 02/22 | 358 | 358 | 349 | 352 | -1.4% | 16,800 | 31億3191万 | +6.67% | 7.26 | 0.21 |
| 02/21 | 351 | 358 | 347 | 357 | +4.08% | 21,200 | 31億7639万 | +8.51% | 7.36 | 0.21 |
| 02/20 | 353 | 353 | 342 | 343 | -1.72% | 16,300 | 30億5183万 | +4.57% | 7.07 | 0.2 |
| 02/19 | 360 | 361 | 343 | 349 | +0.29% | 43,200 | 31億521万 | +6.4% | 7.19 | 0.21 |
| 02/16 | 366 | 367 | 341 | 348 | -5.18% | 30,900 | 30億9632万 | +6.42% | 7.17 | 0.21 |
| 02/15 | 312 | 381 | 312 | 367 | +17.63% | 91,200 | 32億6537万 | +12.58% | 7.57 | 0.22 |
| 02/14 | 314 | 314 | 311 | 312 | +1.3% | 4,500 | 27億7601万 | -3.7% | 6.43 | 0.19 |
| 02/13 | 314 | 314 | 308 | 308 | -1.28% | 2,400 | 27億4042万 | -4.94% | 6.35 | 0.18 |
| 02/09 | 312 | 314 | 312 | 312 | 0% | 6,400 | 27億7601万 | -3.7% | 6.43 | 0.19 |
| 02/08 | 314 | 316 | 312 | 312 | -1.27% | 2,800 | 27億7601万 | -3.7% | 6.43 | 0.19 |
| 02/07 | 331 | 331 | 316 | 316 | +0.32% | 6,100 | 28億1160万 | -2.47% | 6.51 | 0.19 |
| 02/06 | 320 | 320 | 306 | 315 | -1.56% | 5,400 | 28億270万 | -2.78% | 6.49 | 0.19 |
| 02/05 | 326 | 326 | 319 | 320 | -2.74% | 2,000 | 28億4719万 | -1.23% | 6.6 | 0.19 |
| 02/02 | 329 | 329 | 327 | 329 | 0% | 2,000 | 29億2726万 | +1.54% | 6.78 | 0.2 |
| 01/31 | 331 | 333 | 329 | 329 | -0.6% | 1,200 | 29億2726万 | +1.86% | 6.78 | 0.2 |
| 01/30 | 331 | 331 | 331 | 331 | -0.6% | 300 | 29億4506万 | +2.48% | 6.82 | 0.2 |
| 01/29 | 338 | 338 | 333 | 333 | -0.3% | 1,400 | 29億6285万 | +3.1% | 6.87 | 0.2 |
| 01/26 | 331 | 334 | 327 | 334 | +0.91% | 900 | 29億7175万 | +3.73% | 6.89 | 0.2 |
| 01/25 | 338 | 338 | 331 | 331 | -1.19% | 7,800 | 29億4506万 | +2.8% | 6.82 | 0.2 |
| 01/24 | 333 | 335 | 328 | 335 | +2.45% | 1,500 | 29億8065万 | +4.04% | 6.91 | 0.2 |
| 01/23 | 329 | 339 | 325 | 327 | +1.24% | 14,500 | 29億947万 | +1.87% | 6.74 | 0.2 |
| 01/22 | 324 | 329 | 320 | 323 | -0.62% | 6,100 | 28億7388万 | +0.62% | 6.66 | 0.19 |
| 01/19 | 324 | 330 | 322 | 325 | +0.62% | 15,400 | 28億9167万 | +0.93% | 6.7 | 0.19 |
| 01/18 | 324 | 324 | 323 | 323 | -0.31% | 2,000 | 28億7388万 | +0.31% | 6.66 | 0.19 |
| 01/17 | 324 | 329 | 324 | 324 | -0.92% | 3,100 | 28億8278万 | +0.62% | 6.68 | 0.19 |
| 01/16 | 342 | 343 | 323 | 327 | -1.8% | 29,000 | 29億947万 | +1.24% | 6.74 | 0.2 |
| 01/15 | 331 | 336 | 327 | 333 | +1.52% | 7,800 | 29億6285万 | +3.1% | 6.87 | 0.2 |
| 01/12 | 332 | 335 | 328 | 328 | -0.3% | 4,300 | 29億1837万 | +1.55% | 6.76 | 0.2 |
| 01/11 | 324 | 329 | 324 | 329 | +1.86% | 3,800 | 29億2726万 | +1.54% | 6.78 | 0.2 |
| 01/10 | 319 | 323 | 315 | 323 | +1.25% | 12,800 | 28億7388万 | -0.31% | 6.66 | 0.19 |
| 01/09 | 323 | 323 | 315 | 319 | +1.27% | 1,800 | 28億3829万 | -1.85% | 6.58 | 0.19 |
| 01/05 | 316 | 318 | 314 | 315 | +1.61% | 3,300 | 28億270万 | -3.37% | 6.49 | 0.19 |
| 01/04 | 316 | 318 | 307 | 310 | 0% | 20,500 | 27億5821万 | -5.2% | 6.39 | 0.19 |
| 2017 |
| 12/29 | 315 | 319 | 310 | 310 | -0.32% | 2,400 | 27億5821万 | -5.49% | 6.39 | 0.19 |
| 12/28 | 310 | 311 | 309 | 311 | -0.64% | 4,300 | 27億6711万 | -5.76% | 6.41 | 0.19 |
| 12/27 | 313 | 315 | 310 | 313 | +0.97% | 4,600 | 27億8490万 | -5.44% | 6.45 | 0.19 |
| 12/26 | 312 | 317 | 302 | 310 | -1.9% | 61,300 | 27億5821万 | -6.63% | 6.39 | 0.19 |
| 12/25 | 319 | 319 | 316 | 316 | -1.25% | 5,500 | 28億1160万 | -5.39% | 6.51 | 0.19 |
| 12/22 | 319 | 320 | 317 | 320 | 0% | 5,200 | 28億4719万 | -4.48% | 6.6 | 0.19 |
| 12/21 | 323 | 323 | 319 | 320 | -1.54% | 6,600 | 28億4719万 | -4.76% | 6.6 | 0.19 |
| 12/20 | 329 | 329 | 320 | 325 | +0.93% | 11,000 | 28億9167万 | -3.85% | 6.7 | 0.19 |
| 12/19 | 321 | 329 | 321 | 322 | -0.92% | 3,800 | 28億6498万 | -5.01% | 6.64 | 0.19 |
| 12/18 | 328 | 329 | 325 | 325 | -1.52% | 4,600 | 28億9167万 | -4.69% | 6.7 | 0.19 |
| 12/15 | 330 | 330 | 325 | 330 | +0.61% | 9,500 | 29億3616万 | -3.51% | 6.8 | 0.2 |
| 12/14 | 328 | 333 | 328 | 328 | 0% | 5,300 | 29億1837万 | -4.65% | 6.76 | 0.2 |
| 12/13 | 335 | 335 | 328 | 328 | -2.09% | 1,000 | 29億1837万 | -4.93% | 6.76 | 0.2 |
| 12/12 | 328 | 335 | 322 | 335 | +1.52% | 7,600 | 29億8065万 | -3.18% | 6.91 | 0.2 |
| 12/11 | 329 | 330 | 326 | 330 | 0% | 10,300 | 29億3616万 | -5.17% | 6.8 | 0.2 |
| 12/08 | 335 | 338 | 329 | 330 | -1.49% | 8,800 | 29億3616万 | -5.44% | 6.8 | 0.2 |
| 12/07 | 335 | 335 | 331 | 335 | -0.59% | 4,500 | 29億8065万 | -4.29% | 6.91 | 0.2 |
| 12/06 | 335 | 337 | 335 | 337 | +0.3% | 2,100 | 29億9844万 | -4.26% | 6.95 | 0.2 |
| 12/05 | 336 | 336 | 336 | 336 | -0.3% | 2,400 | 29億8955万 | -4.82% | 6.93 | 0.2 |
| 12/04 | 338 | 339 | 336 | 337 | -0.59% | 3,100 | 29億9844万 | -4.8% | 6.95 | 0.2 |
| 12/01 | 339 | 339 | 339 | 339 | 0% | 200 | 30億1624万 | -4.51% | 6.99 | 0.2 |
| 11/30 | 343 | 343 | 333 | 339 | -1.17% | 12,700 | 30億1624万 | -4.78% | 6.99 | 0.2 |
| 11/29 | 336 | 343 | 336 | 343 | -0.29% | 1,100 | 30億5183万 | -3.65% | 7.07 | 0.2 |
| 11/28 | 345 | 345 | 337 | 344 | -0.29% | 6,300 | 30億6073万 | -3.64% | 7.09 | 0.21 |
| 11/27 | 350 | 350 | 345 | 345 | -0.29% | 3,700 | 30億6962万 | -3.36% | 7.11 | 0.21 |
| 11/24 | 343 | 346 | 343 | 346 | +1.47% | 1,500 | 30億7852万 | -3.35% | 7.13 | 0.21 |
| 11/22 | 344 | 347 | 340 | 341 | -0.87% | 4,400 | 30億3403万 | -5.01% | 7.03 | 0.2 |
| 11/21 | 345 | 345 | 344 | 344 | -1.71% | 3,700 | 30億6073万 | -4.18% | 7.09 | 0.21 |
| 11/20 | 350 | 350 | 350 | 350 | 0% | 300 | 31億1411万 | -2.78% | 7.22 | 0.21 |
| 11/17 | 357 | 357 | 350 | 350 | +0.29% | 4,000 | 31億1411万 | -3.05% | 7.22 | 0.21 |
| 11/16 | 352 | 352 | 349 | 349 | -2.51% | 1,000 | 31億521万 | -3.32% | 7.19 | 0.21 |
| 11/15 | 355 | 358 | 355 | 358 | +0.56% | 400 | 31億8529万 | -0.83% | 7.38 | 0.21 |
| 11/14 | 359 | 359 | 356 | 356 | -1.39% | 2,800 | 31億6750万 | -1.39% | 7.34 | 0.21 |
| 11/13 | 361 | 361 | 361 | 361 | -0.28% | 600 | 32億1198万 | 0% | 7.44 | 0.22 |
| 11/10 | 362 | 362 | 362 | 362 | -1.09% | 300 | 32億2088万 | +0.28% | 7.46 | 0.22 |
| 11/08 | 366 | 366 | 366 | 366 | 0% | 100 | 32億5647万 | +1.39% | 7.55 | 0.22 |
| 11/07 | 362 | 366 | 362 | 366 | +1.1% | 1,000 | 32億5647万 | +1.67% | 7.55 | 0.22 |
| 11/06 | 362 | 365 | 362 | 362 | 0% | 2,200 | 32億2088万 | +0.56% | 7.46 | 0.22 |
| 11/02 | 365 | 365 | 362 | 362 | 0% | 2,500 | 32億2088万 | +0.56% | 7.46 | 0.22 |
| 11/01 | 366 | 366 | 362 | 362 | -1.09% | 7,100 | 32億2088万 | +0.56% | 7.46 | 0.22 |
| 10/31 | 366 | 366 | 366 | 366 | -0.81% | 100 | 32億5647万 | +1.67% | 7.55 | 0.22 |
| 10/30 | 364 | 378 | 364 | 369 | +1.37% | 3,700 | 32億8316万 | +2.5% | 7.61 | 0.22 |
