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 | 786 | 786 | 780 | 781 | +0.64% | 900 | 15億7137万 | -3.7% | 7.47 | 0.47 |
| 03/29 | 792 | 792 | 776 | 776 | -1.02% | 700 | 15億6131万 | -4.43% | 7.42 | 0.46 |
| 03/28 | 770 | 800 | 770 | 784 | -2.97% | 1,500 | 15億7740万 | -3.57% | 7.5 | 0.47 |
| 03/27 | 834 | 839 | 800 | 808 | -2.65% | 4,400 | 16億2569万 | -0.86% | 7.73 | 0.48 |
| 03/26 | 808 | 830 | 800 | 830 | +2.72% | 8,600 | 16億6996万 | +1.72% | 7.94 | 0.5 |
| 03/23 | 808 | 813 | 807 | 808 | -1.7% | 4,600 | 16億2569万 | -1.1% | 7.73 | 0.48 |
| 03/22 | 826 | 839 | 812 | 822 | -0.36% | 2,100 | 16億5386万 | +0.37% | 7.86 | 0.49 |
| 03/20 | 812 | 825 | 809 | 825 | +0.12% | 1,500 | 16億5990万 | +0.61% | 7.89 | 0.49 |
| 03/19 | 816 | 824 | 816 | 824 | +0.24% | 1,200 | 16億5788万 | +0.61% | 7.88 | 0.49 |
| 03/16 | 825 | 832 | 820 | 822 | -1.08% | 1,700 | 16億5386万 | +0.49% | 7.86 | 0.49 |
| 03/15 | 863 | 863 | 831 | 831 | -2.69% | 3,300 | 16億7197万 | +1.59% | 7.95 | 0.5 |
| 03/14 | 831 | 863 | 831 | 854 | +2.89% | 1,800 | 17億1824万 | +4.53% | 8.17 | 0.51 |
| 03/13 | 839 | 839 | 822 | 830 | -1.07% | 1,200 | 16億6996万 | +1.84% | 7.94 | 0.5 |
| 03/12 | 800 | 876 | 800 | 839 | +4.74% | 4,700 | 16億8806万 | +2.82% | 8.02 | 0.5 |
| 03/09 | 797 | 802 | 797 | 801 | -0.62% | 1,600 | 16億1161万 | -1.96% | 7.66 | 0.48 |
| 03/08 | 807 | 816 | 799 | 806 | -0.12% | 6,000 | 16億2167万 | -1.59% | 7.71 | 0.48 |
| 03/07 | 807 | 807 | 806 | 807 | +0.12% | 1,900 | 16億2368万 | -1.71% | 7.72 | 0.48 |
| 03/06 | 801 | 806 | 801 | 806 | +0.75% | 800 | 16億2167万 | -2.07% | 7.71 | 0.48 |
| 03/05 | 796 | 807 | 796 | 800 | +0.76% | 600 | 16億960万 | -3.26% | 7.65 | 0.48 |
| 03/02 | 798 | 798 | 793 | 794 | -0.5% | 2,000 | 15億9752万 | -4.22% | 7.59 | 0.48 |
| 03/01 | 811 | 811 | 794 | 798 | -2.21% | 3,200 | 16億557万 | -4.2% | 7.63 | 0.48 |
| 02/28 | 815 | 816 | 815 | 816 | +1.12% | 300 | 16億4179万 | -2.51% | 7.8 | 0.49 |
| 02/27 | 809 | 809 | 807 | 807 | -0.37% | 800 | 16億2368万 | -3.93% | 7.72 | 0.48 |
| 02/26 | 800 | 815 | 800 | 810 | +1.89% | 1,100 | 16億2972万 | -3.91% | 7.75 | 0.48 |
| 02/23 | 791 | 795 | 791 | 795 | -0.63% | 600 | 15億9954万 | -5.92% | 7.6 | 0.48 |
| 02/22 | 820 | 820 | 800 | 800 | -1.36% | 1,200 | 16億960万 | -5.44% | 7.65 | 0.48 |
| 02/21 | 823 | 825 | 811 | 811 | -1.1% | 1,400 | 16億3173万 | -4.36% | 7.76 | 0.49 |
| 02/20 | 837 | 837 | 807 | 820 | -2.96% | 14,300 | 16億4984万 | -3.42% | 7.84 | 0.49 |
| 02/19 | 845 | 845 | 845 | 845 | -1.74% | 300 | 17億14万 | -0.47% | 8.08 | 0.51 |
| 02/16 | 861 | 861 | 860 | 860 | +1.3% | 200 | 17億3032万 | +1.3% | 8.22 | 0.51 |
| 02/15 | 860 | 860 | 840 | 849 | -0.24% | 1,100 | 17億818万 | +0.24% | 8.12 | 0.51 |
| 02/14 | 795 | 900 | 795 | 851 | +7.04% | 12,600 | 17億1221万 | +0.59% | 8.14 | 0.51 |
| 02/13 | 769 | 795 | 769 | 795 | -0.5% | 1,600 | 15億9954万 | -5.92% | 7.6 | 0.48 |
| 02/09 | 782 | 799 | 760 | 799 | -2.08% | 4,300 | 16億758万 | -5.44% | 7.64 | 0.48 |
| 02/08 | 816 | 816 | 816 | 816 | -0.12% | 400 | 16億4179万 | -3.55% | 7.8 | 0.49 |
| 02/07 | 820 | 820 | 787 | 817 | +1.24% | 2,500 | 16億4380万 | -3.43% | 7.81 | 0.49 |
| 02/06 | 781 | 807 | 741 | 807 | -4.72% | 10,900 | 16億2368万 | -4.61% | 7.72 | 0.48 |
| 02/05 | 856 | 856 | 820 | 847 | -1.4% | 4,100 | 17億416万 | +0.12% | 8.1 | 0.51 |
| 02/02 | 871 | 877 | 857 | 859 | +0.35% | 2,400 | 17億2830万 | +1.66% | 8.22 | 0.51 |
| 02/01 | 870 | 870 | 856 | 856 | +0.12% | 300 | 17億2227万 | +1.54% | 8.19 | 0.51 |
| 01/31 | 869 | 869 | 850 | 855 | -1.61% | 1,300 | 17億2026万 | +1.54% | 8.18 | 0.51 |
| 01/30 | 890 | 890 | 861 | 869 | -2.36% | 3,600 | 17億4842万 | +3.45% | 8.31 | 0.52 |
| 01/29 | 871 | 891 | 871 | 890 | +2.77% | 1,600 | 17億9068万 | +6.21% | 8.51 | 0.53 |
| 01/26 | 880 | 880 | 862 | 866 | -3.24% | 1,800 | 17億4239万 | +3.84% | 8.28 | 0.52 |
| 01/25 | 898 | 898 | 895 | 895 | -0.44% | 300 | 18億74万 | +7.57% | 8.56 | 0.54 |
| 01/24 | 886 | 899 | 875 | 899 | +1.24% | 5,200 | 18億878万 | +8.44% | 8.6 | 0.54 |
| 01/23 | 899 | 900 | 883 | 888 | +1.25% | 2,900 | 17億8665万 | +7.77% | 8.49 | 0.53 |
| 01/22 | 851 | 886 | 851 | 877 | +3.06% | 2,900 | 17億6452万 | +6.95% | 8.39 | 0.53 |
| 01/19 | 841 | 855 | 840 | 851 | +1.31% | 1,600 | 17億1221万 | +4.16% | 8.14 | 0.51 |
| 01/18 | 854 | 854 | 840 | 840 | +0.24% | 1,200 | 16億9008万 | +3.19% | 8.03 | 0.5 |
| 01/17 | 837 | 850 | 837 | 838 | 0% | 3,200 | 16億8605万 | +3.08% | 8.01 | 0.5 |
| 01/16 | 833 | 849 | 833 | 838 | +0.96% | 1,900 | 16億8605万 | +3.33% | 8.01 | 0.5 |
| 01/15 | 826 | 832 | 826 | 830 | +0.48% | 1,900 | 16億6996万 | +2.47% | 7.94 | 0.5 |
| 01/12 | 820 | 826 | 820 | 826 | +0.98% | 2,100 | 16億6191万 | +2.1% | 7.9 | 0.49 |
| 01/11 | 824 | 824 | 818 | 818 | -0.73% | 600 | 16億4581万 | +1.24% | 7.82 | 0.49 |
| 01/10 | 823 | 824 | 817 | 824 | +0.98% | 2,900 | 16億5788万 | +1.98% | 7.88 | 0.49 |
| 01/09 | 823 | 823 | 816 | 816 | 0% | 1,800 | 16億4179万 | +1.24% | 7.8 | 0.49 |
| 01/05 | 813 | 816 | 813 | 816 | -0.12% | 600 | 16億4179万 | +1.24% | 7.8 | 0.49 |
| 01/04 | 820 | 824 | 815 | 817 | -0.37% | 1,600 | 16億4380万 | +1.49% | 7.81 | 0.49 |
| 2017 |
| 12/29 | 820 | 820 | 819 | 820 | +0.74% | 800 | 16億4984万 | +1.86% | 7.84 | 0.49 |
| 12/28 | 806 | 815 | 803 | 814 | +1.5% | 2,600 | 16億3776万 | +1.37% | 7.78 | 0.49 |
| 12/27 | 824 | 824 | 795 | 802 | -2.08% | 6,100 | 16億1362万 | 0% | 7.67 | 0.48 |
| 12/26 | 815 | 821 | 812 | 819 | +0.49% | 3,600 | 16億4782万 | +2.25% | 7.83 | 0.49 |
| 12/25 | 812 | 815 | 812 | 815 | 0% | 1,000 | 16億3978万 | +2% | 7.79 | 0.49 |
| 12/22 | 815 | 819 | 815 | 815 | +0.12% | 1,500 | 16億3978万 | +2.26% | 7.79 | 0.49 |
| 12/21 | 814 | 814 | 814 | 814 | +0.37% | 200 | 16億3776万 | +2.39% | 7.78 | 0.49 |
| 12/20 | 816 | 816 | 811 | 811 | 0% | 2,100 | 16億3173万 | +2.27% | 7.76 | 0.49 |
| 12/19 | 816 | 816 | 811 | 811 | -0.61% | 2,100 | 16億3173万 | +2.4% | 7.76 | 0.49 |
| 12/18 | 803 | 816 | 801 | 816 | +2.13% | 2,700 | 16億4179万 | +3.29% | 7.8 | 0.49 |
| 12/15 | 798 | 799 | 798 | 799 | +0.25% | 1,900 | 16億758万 | +1.4% | 7.64 | 0.48 |
| 12/14 | 787 | 797 | 787 | 797 | +1.27% | 2,100 | 16億356万 | +1.4% | 7.62 | 0.48 |
| 12/13 | 783 | 787 | 783 | 787 | +0.64% | 1,600 | 15億8344万 | +0.25% | 7.53 | 0.47 |
| 12/12 | 787 | 787 | 782 | 782 | -0.64% | 900 | 15億7338万 | -0.26% | 7.48 | 0.47 |
| 12/11 | 793 | 801 | 772 | 787 | -1.75% | 4,600 | 15億8344万 | +0.38% | 7.53 | 0.47 |
| 12/08 | 804 | 804 | 790 | 801 | -0.12% | 2,300 | 16億1161万 | +2.3% | 7.66 | 0.48 |
| 12/07 | 800 | 802 | 800 | 802 | +0.12% | 700 | 16億1362万 | +2.69% | 7.67 | 0.48 |
| 12/06 | 808 | 808 | 800 | 801 | -0.62% | 800 | 16億1161万 | +2.69% | 7.66 | 0.48 |
| 12/05 | 809 | 809 | 806 | 806 | -0.49% | 800 | 16億2167万 | +3.47% | 7.71 | 0.48 |
| 12/04 | 807 | 810 | 803 | 810 | +0.25% | 1,600 | 16億2972万 | +4.25% | 7.75 | 0.48 |
| 12/01 | 808 | 808 | 799 | 808 | +1.64% | 6,600 | 16億2569万 | +4.26% | 7.73 | 0.48 |
| 11/30 | 794 | 799 | 786 | 795 | 0% | 1,500 | 15億9954万 | +2.85% | 7.6 | 0.48 |
| 11/29 | 800 | 802 | 780 | 795 | -0.63% | 4,900 | 15億9954万 | +3.11% | 7.6 | 0.48 |
| 11/28 | 809 | 809 | 799 | 800 | -1.11% | 1,500 | 16億960万 | +3.9% | 7.65 | 0.48 |
| 11/27 | 792 | 813 | 792 | 809 | +2.28% | 3,800 | 16億2770万 | +5.34% | 7.74 | 0.48 |
| 11/24 | 783 | 801 | 783 | 791 | +2.06% | 3,900 | 15億9149万 | +3.4% | 7.56 | 0.47 |
| 11/22 | 775 | 777 | 775 | 775 | 0% | 1,100 | 15億5930万 | +1.44% | 7.41 | 0.46 |
| 11/21 | 771 | 775 | 771 | 775 | +0.65% | 1,800 | 15億5930万 | +1.57% | 7.41 | 0.46 |
| 11/20 | 770 | 770 | 765 | 770 | +0.79% | 1,200 | 15億4924万 | +1.05% | 7.36 | 0.46 |
| 11/17 | 762 | 765 | 760 | 764 | +0.26% | 2,700 | 15億3716万 | +0.26% | 7.31 | 0.46 |
| 11/16 | 768 | 768 | 754 | 762 | -1.17% | 7,300 | 15億3314万 | +0.13% | 7.29 | 0.46 |
| 11/15 | 780 | 781 | 768 | 771 | -1.15% | 3,300 | 15億5125万 | +1.31% | 7.37 | 0.46 |
| 11/14 | 776 | 780 | 776 | 780 | +1.83% | 3,100 | 15億6936万 | +2.63% | 7.46 | 0.47 |
| 11/13 | 764 | 776 | 764 | 766 | +0.39% | 2,500 | 15億4119万 | +0.79% | 7.33 | 0.46 |
| 11/10 | 764 | 768 | 763 | 763 | 0% | 1,300 | 15億3515万 | +0.39% | 7.3 | 0.46 |
| 11/09 | 760 | 763 | 760 | 763 | +0.39% | 200 | 15億3515万 | +0.39% | 7.3 | 0.46 |
| 11/08 | 772 | 772 | 760 | 760 | -1.55% | 1,300 | 15億2912万 | 0% | 7.27 | 0.45 |
| 11/07 | 767 | 773 | 763 | 772 | +0.92% | 1,000 | 15億5326万 | +1.58% | 7.38 | 0.46 |
| 11/06 | 772 | 772 | 765 | 765 | 0% | 1,300 | 15億3918万 | +0.79% | 7.32 | 0.46 |
| 11/02 | 770 | 770 | 765 | 765 | -0.52% | 3,100 | 15億3918万 | +0.92% | 7.32 | 0.46 |
| 11/01 | 769 | 769 | 769 | 769 | +0.52% | 1,000 | 15億4722万 | +1.59% | 7.35 | 0.46 |
