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 | 634 | 687 | 634 | 673 | +5.82% | 145,200 | 62億829万 | +0.9% | 73.02 | 4.14 |
| 03/29 | 638 | 647 | 636 | 636 | -1.4% | 45,600 | 58億6697万 | -4.65% | 69 | 3.91 |
| 03/28 | 628 | 658 | 628 | 645 | +1.1% | 80,000 | 59億4999万 | -3.59% | 69.98 | 3.97 |
| 03/27 | 654 | 675 | 631 | 638 | -1.39% | 156,000 | 58億8542万 | -4.78% | 69.22 | 3.92 |
| 03/26 | 645 | 670 | 631 | 647 | -2.71% | 189,900 | 59億6844万 | -3.58% | 70.2 | 3.98 |
| 03/23 | 662 | 681 | 662 | 665 | -3.9% | 124,300 | 61億3449万 | -0.75% | 72.15 | 4.09 |
| 03/22 | 706 | 709 | 692 | 692 | -1.7% | 91,400 | 63億8356万 | +3.75% | 75.08 | 4.26 |
| 03/20 | 683 | 713 | 680 | 704 | +0.86% | 146,900 | 64億9425万 | +6.18% | 76.38 | 4.33 |
| 03/19 | 730 | 731 | 679 | 698 | -5.03% | 186,400 | 64億3891万 | +5.92% | 75.73 | 4.29 |
| 03/16 | 721 | 743 | 721 | 735 | +1.94% | 289,000 | 67億8022万 | +12.21% | 79.74 | 4.52 |
| 03/15 | 724 | 737 | 720 | 721 | -1.5% | 114,900 | 66億5108万 | +10.92% | 78.22 | 4.43 |
| 03/14 | 717 | 745 | 703 | 732 | +2.09% | 198,400 | 67億5255万 | +13.31% | 79.42 | 4.5 |
| 03/13 | 730 | 743 | 705 | 717 | -2.18% | 244,600 | 66億1418万 | +11.86% | 77.79 | 4.41 |
| 03/12 | 702 | 758 | 697 | 733 | +7.48% | 721,000 | 67億6177万 | +14.53% | 79.53 | 4.51 |
| 03/09 | 665 | 700 | 660 | 682 | +2.71% | 267,500 | 62億9131万 | +6.56% | 73.99 | 4.2 |
| 03/08 | 617 | 664 | 617 | 664 | +7.62% | 259,100 | 61億2526万 | +3.27% | 72.04 | 4.08 |
| 03/07 | 613 | 632 | 607 | 617 | +0.82% | 45,300 | 56億9170万 | -4.64% | 66.94 | 3.8 |
| 03/06 | 608 | 627 | 604 | 612 | +1.16% | 93,400 | 56億4557万 | -6.13% | 66.4 | 3.76 |
| 03/05 | 621 | 629 | 605 | 605 | -5.17% | 95,300 | 55億8100万 | -7.91% | 65.64 | 3.72 |
| 03/02 | 624 | 640 | 618 | 638 | +0.63% | 52,100 | 58億8542万 | -3.92% | 69.22 | 3.92 |
| 03/01 | 621 | 639 | 621 | 634 | -0.78% | 34,600 | 58億4852万 | -5.23% | 68.78 | 3.9 |
| 02/28 | 636 | 646 | 623 | 639 | +0.31% | 93,800 | 58億9464万 | -5.33% | 69.33 | 3.93 |
| 02/27 | 663 | 664 | 637 | 637 | -2.45% | 86,600 | 58億7619万 | -6.32% | 69.11 | 3.92 |
| 02/26 | 669 | 670 | 648 | 653 | -1.06% | 43,400 | 60億2379万 | -4.81% | 70.85 | 4.02 |
| 02/23 | 665 | 674 | 657 | 660 | -1.79% | 54,000 | 60億8836万 | -4.62% | 71.61 | 4.06 |
| 02/22 | 680 | 691 | 668 | 672 | -2.61% | 97,700 | 60億418万 | -3.59% | 70.54 | 4 |
| 02/21 | 662 | 712 | 661 | 690 | +3.14% | 201,100 | 61億6501万 | -1.43% | 72.43 | 4.11 |
| 02/20 | 666 | 670 | 643 | 669 | +1.06% | 137,600 | 59億7738万 | -4.84% | 70.22 | 3.98 |
| 02/19 | 628 | 677 | 618 | 662 | +8.88% | 297,700 | 59億1483万 | -6.23% | 69.49 | 3.94 |
| 02/16 | 600 | 615 | 598 | 608 | +1.33% | 74,400 | 54億3235万 | -14.37% | 63.82 | 3.62 |
| 02/15 | 584 | 610 | 583 | 600 | +2.21% | 77,700 | 53億6088万 | -16.32% | 62.98 | 3.57 |
| 02/14 | 595 | 617 | 576 | 587 | -2.65% | 149,700 | 52億4472万 | -18.7% | 61.62 | 3.49 |
| 02/13 | 633 | 650 | 598 | 603 | +1.69% | 135,400 | 53億8768万 | -17.17% | 63.3 | 3.59 |
| 02/09 | 570 | 604 | 565 | 593 | -5.87% | 225,000 | 52億9833万 | -19.1% | 62.25 | 3.53 |
| 02/08 | 612 | 636 | 612 | 630 | +2.94% | 138,400 | 56億2892万 | -14.63% | 66.13 | 3.75 |
| 02/07 | 647 | 655 | 612 | 612 | +1.49% | 251,500 | 54億6809万 | -17.52% | 64.24 | 3.64 |
| 02/06 | 642 | 668 | 567 | 603 | -14.71% | 611,400 | 53億8768万 | -19.28% | 63.3 | 3.59 |
| 02/05 | 691 | 727 | 687 | 707 | -3.28% | 219,200 | 63億1690万 | -5.98% | 74.21 | 4.21 |
| 02/02 | 762 | 764 | 725 | 731 | -3.56% | 230,600 | 65億3133万 | -2.79% | 76.73 | 4.35 |
| 02/01 | 770 | 790 | 751 | 758 | +1.34% | 526,200 | 67億7257万 | +0.8% | 79.57 | 4.51 |
| 01/31 | 742 | 756 | 706 | 748 | +0.27% | 468,100 | 66億8323万 | -0.66% | 78.52 | 4.45 |
| 01/30 | 748 | 758 | 741 | 746 | +0.13% | 159,000 | 66億6536万 | -1.19% | 78.31 | 4.44 |
| 01/29 | 768 | 768 | 735 | 745 | -2.49% | 280,800 | 66億5642万 | -1.32% | 78.2 | 4.43 |
| 01/26 | 760 | 775 | 758 | 764 | -0.13% | 172,600 | 68億2618万 | +1.6% | 80.2 | 4.55 |
| 01/25 | 793 | 800 | 765 | 765 | -3.04% | 476,000 | 68億3512万 | +2% | 80.3 | 4.55 |
| 01/24 | 777 | 792 | 771 | 789 | +2.73% | 375,200 | 70億4955万 | +5.62% | 82.82 | 4.7 |
| 01/23 | 780 | 790 | 763 | 768 | -1.16% | 205,000 | 68億6192万 | +3.23% | 80.62 | 4.57 |
| 01/22 | 805 | 810 | 733 | 777 | -3.12% | 879,600 | 69億4233万 | +4.72% | 81.56 | 4.62 |
| 01/19 | 790 | 803 | 784 | 802 | +2.04% | 395,100 | 71億6570万 | +8.53% | 84.18 | 4.77 |
| 01/18 | 757 | 794 | 749 | 786 | +3.29% | 428,300 | 70億2275万 | +6.65% | 82.5 | 4.68 |
| 01/17 | 750 | 776 | 749 | 761 | +1.47% | 220,900 | 67億9938万 | +3.54% | 79.88 | 4.53 |
| 01/16 | 761 | 761 | 741 | 750 | 0% | 187,300 | 67億110万 | +2.04% | 78.73 | 4.46 |
| 01/15 | 768 | 770 | 740 | 750 | -3.35% | 317,200 | 67億110万 | +2.04% | 78.73 | 4.46 |
| 01/12 | 785 | 802 | 772 | 776 | +0.13% | 1,094,200 | 69億3340万 | +5.43% | 81.46 | 4.62 |
| 01/11 | 731 | 779 | 731 | 775 | +6.02% | 441,100 | 69億2447万 | +5.44% | 81.35 | 4.61 |
| 01/10 | 732 | 738 | 725 | 731 | -0.68% | 85,800 | 65億3133万 | -0.68% | 76.73 | 4.35 |
| 01/09 | 720 | 741 | 719 | 736 | +1.52% | 145,400 | 65億7601万 | -0.27% | 77.26 | 4.38 |
| 01/05 | 726 | 736 | 724 | 725 | -0.14% | 85,000 | 64億7773万 | -1.89% | 76.1 | 4.31 |
| 01/04 | 714 | 735 | 711 | 726 | +0.69% | 117,500 | 64億8666万 | -2.16% | 76.21 | 4.32 |
| 2017 |
| 12/29 | 728 | 732 | 718 | 721 | -1.9% | 112,500 | 64億4199万 | -3.35% | 75.68 | 4.29 |
| 12/28 | 738 | 765 | 722 | 735 | +0.82% | 168,800 | 65億6707万 | -2% | 77.15 | 4.37 |
| 12/27 | 720 | 739 | 713 | 729 | +1.53% | 101,300 | 65億1346万 | -3.19% | 76.52 | 4.34 |
| 12/26 | 710 | 730 | 705 | 718 | -1.64% | 268,600 | 64億1518万 | -4.77% | 75.37 | 4.27 |
| 12/25 | 784 | 788 | 730 | 730 | -6.53% | 471,500 | 65億2240万 | -3.44% | 76.63 | 4.34 |
| 12/22 | 809 | 819 | 761 | 781 | -2.01% | 1,925,000 | 69億7807万 | +3.03% | 81.98 | 4.65 |
| 12/21 | 735 | 804 | 723 | 797 | +8.44% | 1,475,800 | 67億1934万 | +5.15% | 78.78 | 4.47 |
| 12/20 | 672 | 736 | 672 | 735 | +8.09% | 467,000 | 61億9663万 | -2.78% | 72.65 | 4.12 |
| 12/19 | 685 | 699 | 672 | 680 | -2.16% | 183,300 | 57億3294万 | -10.29% | 67.21 | 3.81 |
| 12/18 | 702 | 708 | 690 | 695 | -1% | 155,900 | 58億5940万 | -8.79% | 68.69 | 3.89 |
| 12/15 | 722 | 722 | 698 | 702 | -2.36% | 138,200 | 59億1842万 | -8.24% | 69.39 | 3.93 |
| 12/14 | 729 | 729 | 711 | 719 | +1.55% | 163,600 | 60億6174万 | -6.38% | 71.07 | 4.03 |
| 12/13 | 710 | 714 | 683 | 708 | -1.26% | 333,600 | 59億6900万 | -8.17% | 69.98 | 3.97 |
| 12/12 | 739 | 749 | 715 | 717 | -2.98% | 297,900 | 60億4488万 | -7.48% | 70.87 | 4.02 |
| 12/11 | 750 | 754 | 734 | 739 | -1.47% | 215,100 | 62億3036万 | -5.01% | 73.04 | 4.14 |
| 12/08 | 749 | 761 | 745 | 750 | -0.66% | 139,800 | 63億2310万 | -3.97% | 74.13 | 4.2 |
| 12/07 | 733 | 759 | 733 | 755 | +1.75% | 134,500 | 63億6525万 | -3.21% | 74.62 | 4.23 |
| 12/06 | 767 | 769 | 732 | 742 | -3.51% | 236,300 | 62億5565万 | -4.75% | 73.34 | 4.16 |
| 12/05 | 761 | 770 | 745 | 769 | +0.65% | 227,900 | 64億8328万 | -1.16% | 76.01 | 4.31 |
| 12/04 | 780 | 792 | 761 | 764 | -3.78% | 288,800 | 64億4113万 | -1.8% | 75.51 | 4.28 |
| 12/01 | 771 | 794 | 760 | 794 | +2.98% | 291,900 | 66億9405万 | +1.79% | 78.48 | 4.45 |
| 11/30 | 775 | 781 | 766 | 771 | -1.66% | 263,600 | 65億14万 | -2.77% | 76.21 | 4.32 |
| 11/29 | 784 | 798 | 774 | 784 | -1.88% | 292,700 | 66億974万 | -2% | 77.49 | 4.39 |
| 11/28 | 802 | 804 | 787 | 799 | -1.6% | 299,600 | 67億3620万 | -0.13% | 78.97 | 4.48 |
| 11/27 | 825 | 833 | 791 | 812 | -2.17% | 505,200 | 68億4580万 | +1.63% | 80.26 | 4.55 |
| 11/24 | 800 | 838 | 800 | 830 | +3.49% | 712,100 | 69億9756万 | +4.67% | 82.04 | 4.65 |
| 11/22 | 770 | 807 | 761 | 802 | +5.11% | 657,200 | 67億6150万 | +1.91% | 79.27 | 4.49 |
| 11/21 | 763 | 774 | 742 | 763 | -0.65% | 430,700 | 63億7166万 | -2.3% | 74.67 | 4.23 |
| 11/20 | 770 | 785 | 754 | 768 | -2.29% | 374,800 | 64億1341万 | -1.03% | 75.16 | 4.26 |
| 11/17 | 775 | 798 | 750 | 786 | +2.88% | 467,100 | 65億6372万 | +1.95% | 76.92 | 4.36 |
| 11/16 | 771 | 777 | 741 | 764 | +0.53% | 337,700 | 63億8001万 | -0.39% | 74.77 | 4.24 |
| 11/15 | 770 | 789 | 751 | 760 | -1.55% | 571,400 | 63億4660万 | -0.65% | 74.38 | 4.22 |
| 11/14 | 788 | 795 | 770 | 772 | -1.66% | 321,000 | 64億4681万 | +1.05% | 75.55 | 4.28 |
| 11/13 | 781 | 808 | 758 | 785 | +0.77% | 567,300 | 65億5537万 | +3.02% | 76.83 | 4.36 |
| 11/10 | 745 | 791 | 740 | 779 | +0.65% | 537,400 | 65億527万 | +2.64% | 76.24 | 4.32 |
| 11/09 | 799 | 801 | 751 | 774 | -3.25% | 646,800 | 64億6351万 | +2.11% | 75.75 | 4.29 |
| 11/08 | 801 | 812 | 770 | 800 | -0.87% | 601,500 | 66億8064万 | +5.82% | 78.29 | 4.44 |
| 11/07 | 798 | 829 | 790 | 807 | +3.07% | 1,071,400 | 67億3909万 | +7.03% | 78.98 | 4.48 |
| 11/06 | 850 | 860 | 720 | 783 | -4.86% | 1,589,200 | 65億3867万 | +4.12% | 76.63 | 4.34 |
| 11/02 | 736 | 850 | 730 | 823 | +15.92% | 4,282,700 | 68億7270万 | +9.73% | 80.55 | 4.57 |
| 11/01 | 730 | 737 | 704 | 710 | -2.07% | 634,700 | 59億2906万 | -4.83% | 69.49 | 3.94 |
