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 | 836 | 836 | 819 | 828 | +0.36% | 386,800 | 1265億6967万 | +4.41% | 13.25 | 1.12 |
| 03/29 | 838 | 838 | 817 | 825 | -1.43% | 525,400 | 1261億1108万 | +4.43% | 13.2 | 1.11 |
| 03/28 | 827 | 842 | 823 | 837 | -0.12% | 842,300 | 1279億4542万 | +6.49% | 13.39 | 1.13 |
| 03/27 | 819 | 840 | 815 | 838 | +2.7% | 571,300 | 1280億9828万 | +7.16% | 13.41 | 1.13 |
| 03/26 | 802 | 817 | 791 | 816 | +0.37% | 728,100 | 1247億3532万 | +5.02% | 13.05 | 1.1 |
| 03/23 | 805 | 822 | 800 | 813 | -1.69% | 1,587,600 | 1242億7674万 | +5.31% | 13.01 | 1.1 |
| 03/22 | 814 | 830 | 807 | 827 | +1.6% | 776,800 | 1264億1680万 | +7.82% | 13.23 | 1.12 |
| 03/20 | 786 | 815 | 782 | 814 | +3.04% | 920,500 | 1244億2960万 | +6.96% | 13.02 | 1.1 |
| 03/19 | 784 | 793 | 778 | 790 | +0.77% | 1,030,500 | 1207億6091万 | +4.36% | 12.64 | 1.07 |
| 03/16 | 798 | 803 | 782 | 784 | -0.76% | 943,000 | 1198億4374万 | +3.84% | 12.54 | 1.06 |
| 03/15 | 785 | 793 | 778 | 790 | +0.64% | 379,400 | 1207億6091万 | +4.64% | 12.64 | 1.07 |
| 03/14 | 789 | 794 | 784 | 785 | -1.38% | 531,900 | 1199億9660万 | +4.11% | 12.56 | 1.06 |
| 03/13 | 786 | 796 | 782 | 796 | +0.89% | 335,300 | 1216億7808万 | +5.57% | 12.73 | 1.07 |
| 03/12 | 791 | 792 | 780 | 789 | +0.77% | 303,500 | 1206億805万 | +4.64% | 12.62 | 1.06 |
| 03/09 | 790 | 802 | 780 | 783 | +0.9% | 731,500 | 1196億9088万 | +3.71% | 12.53 | 1.06 |
| 03/08 | 788 | 793 | 772 | 776 | -1.02% | 588,500 | 1186億2085万 | +2.65% | 12.41 | 1.05 |
| 03/07 | 773 | 788 | 771 | 784 | +1.03% | 564,200 | 1198億4374万 | +3.57% | 12.54 | 1.06 |
| 03/06 | 778 | 788 | 771 | 776 | +0.65% | 544,400 | 1186億2085万 | +2.51% | 12.41 | 1.05 |
| 03/05 | 758 | 775 | 758 | 771 | +1.98% | 639,900 | 1178億5654万 | +1.72% | 12.33 | 1.04 |
| 03/02 | 743 | 761 | 742 | 756 | +0.4% | 451,400 | 1155億6361万 | -0.4% | 12.09 | 1.02 |
| 03/01 | 758 | 766 | 752 | 753 | -1.18% | 640,600 | 1151億502万 | -0.92% | 12.05 | 1.02 |
| 02/28 | 782 | 790 | 762 | 762 | -2.68% | 737,700 | 1164億8078万 | 0% | 12.19 | 1.03 |
| 02/27 | 795 | 801 | 780 | 783 | -0.38% | 651,300 | 1196億9088万 | +2.62% | 12.53 | 1.06 |
| 02/26 | 788 | 809 | 772 | 786 | +2.75% | 1,232,500 | 1201億4946万 | +2.88% | 12.57 | 1.06 |
| 02/23 | 771 | 772 | 757 | 765 | +2.82% | 1,108,800 | 1169億3936万 | +0.13% | 12.24 | 1.03 |
| 02/22 | 737 | 748 | 737 | 744 | +0.27% | 399,500 | 1137億2926万 | -2.62% | 11.9 | 1 |
| 02/21 | 731 | 751 | 728 | 742 | +2.77% | 756,800 | 1134億2354万 | -3.13% | 11.87 | 1 |
| 02/20 | 717 | 725 | 713 | 722 | +0.7% | 325,400 | 1103億6630万 | -5.99% | 11.55 | 0.97 |
| 02/19 | 700 | 722 | 697 | 717 | +3.61% | 522,000 | 1096億199万 | -7% | 11.47 | 0.97 |
| 02/16 | 688 | 696 | 682 | 692 | +0.58% | 682,400 | 1057億8044万 | -10.71% | 11.07 | 0.93 |
| 02/15 | 694 | 697 | 686 | 688 | 0% | 526,500 | 1051億6900万 | -11.79% | 11.01 | 0.93 |
| 02/14 | 702 | 706 | 686 | 688 | -1.99% | 591,600 | 1051億6900万 | -12.47% | 11.01 | 0.93 |
| 02/13 | 716 | 731 | 696 | 702 | -5.9% | 1,229,600 | 1073億906万 | -11.25% | 11.23 | 0.95 |
| 02/09 | 750 | 753 | 741 | 746 | -2.99% | 497,300 | 1140億3499万 | -6.28% | 11.93 | 1.01 |
| 02/08 | 777 | 779 | 768 | 769 | -0.39% | 261,200 | 1175億5081万 | -3.88% | 12.3 | 1.04 |
| 02/07 | 795 | 799 | 772 | 772 | -1.03% | 434,900 | 1180億940万 | -3.74% | 12.35 | 1.04 |
| 02/06 | 782 | 794 | 766 | 780 | -3.47% | 810,500 | 1192億3229万 | -2.86% | 12.48 | 1.05 |
| 02/05 | 806 | 810 | 795 | 808 | -1.22% | 424,900 | 1235億1243万 | +0.37% | 12.93 | 1.09 |
| 02/02 | 802 | 818 | 800 | 818 | +1.36% | 440,200 | 1250億4105万 | +1.61% | 13.09 | 1.1 |
| 02/01 | 785 | 809 | 784 | 807 | +3.2% | 358,900 | 1233億5957万 | +0.25% | 12.91 | 1.09 |
| 01/31 | 793 | 805 | 782 | 782 | -1.88% | 364,100 | 1195億3802万 | -2.86% | 12.51 | 1.06 |
| 01/30 | 787 | 799 | 787 | 797 | +0.76% | 445,400 | 1218億3095万 | -0.99% | 12.75 | 1.08 |
| 01/29 | 795 | 796 | 788 | 791 | -0.88% | 334,500 | 1209億1377万 | -1.74% | 12.65 | 1.07 |
| 01/26 | 798 | 804 | 791 | 798 | +0.13% | 507,600 | 1219億8381万 | -0.75% | 12.77 | 1.08 |
| 01/25 | 793 | 800 | 792 | 797 | -0.25% | 229,900 | 1218億3095万 | -0.87% | 12.75 | 1.08 |
| 01/24 | 789 | 805 | 788 | 799 | +1.01% | 296,000 | 1221億3667万 | -0.62% | 12.78 | 1.08 |
| 01/23 | 795 | 796 | 786 | 791 | +0.51% | 403,600 | 1209億1377万 | -1.49% | 12.65 | 1.07 |
| 01/22 | 781 | 787 | 780 | 787 | 0% | 323,700 | 1203億233万 | -2.11% | 12.59 | 1.06 |
| 01/19 | 786 | 788 | 781 | 787 | +0.77% | 326,300 | 1203億233万 | -2.36% | 12.59 | 1.06 |
| 01/18 | 796 | 796 | 781 | 781 | -1.14% | 471,900 | 1193億8516万 | -3.34% | 12.49 | 1.05 |
| 01/17 | 794 | 795 | 785 | 790 | -0.75% | 337,100 | 1207億6091万 | -2.47% | 12.64 | 1.07 |
| 01/16 | 800 | 804 | 794 | 796 | -0.87% | 486,100 | 1216億7808万 | -1.97% | 12.73 | 1.07 |
| 01/15 | 802 | 813 | 800 | 803 | -1.71% | 564,800 | 1227億4812万 | -1.11% | 12.85 | 1.08 |
| 01/12 | 816 | 824 | 812 | 817 | 0% | 341,200 | 1248億8818万 | +0.62% | 13.07 | 1.1 |
| 01/11 | 820 | 820 | 811 | 817 | -0.37% | 366,300 | 1248億8818万 | +0.74% | 13.07 | 1.1 |
| 01/10 | 817 | 826 | 816 | 820 | -0.85% | 484,200 | 1253億4677万 | +1.11% | 13.12 | 1.11 |
| 01/09 | 827 | 829 | 821 | 827 | -0.24% | 380,100 | 1264億1680万 | +2.1% | 13.23 | 1.12 |
| 01/05 | 834 | 836 | 826 | 829 | -0.36% | 355,900 | 1267億2253万 | +2.47% | 13.26 | 1.12 |
| 01/04 | 829 | 832 | 820 | 832 | +2.21% | 427,500 | 1271億8111万 | +3.1% | 13.31 | 1.12 |
| 2017 |
| 12/29 | 812 | 817 | 808 | 814 | -0.12% | 173,200 | 1244億2960万 | +1.24% | 13.02 | 1.1 |
| 12/28 | 818 | 819 | 813 | 815 | -0.12% | 174,100 | 1245億8246万 | +1.62% | 13.04 | 1.1 |
| 12/27 | 816 | 817 | 808 | 816 | +0.25% | 144,200 | 1247億3532万 | +2.13% | 13.05 | 1.1 |
| 12/26 | 813 | 816 | 810 | 814 | +0.37% | 220,500 | 1244億2960万 | +2.13% | 13.02 | 1.1 |
| 12/25 | 820 | 821 | 809 | 811 | -0.25% | 180,700 | 1239億7101万 | +2.01% | 12.97 | 1.09 |
| 12/22 | 800 | 818 | 799 | 813 | +2.65% | 572,100 | 1242億7674万 | +2.52% | 13.01 | 1.1 |
| 12/21 | 785 | 793 | 783 | 792 | +1.15% | 228,500 | 1210億6664万 | +0.25% | 12.67 | 1.07 |
| 12/20 | 779 | 787 | 778 | 783 | +0.51% | 266,800 | 1196億9088万 | -0.63% | 12.53 | 1.06 |
| 12/19 | 788 | 788 | 778 | 779 | -1.14% | 412,600 | 1190億7943万 | -1.02% | 12.46 | 1.05 |
| 12/18 | 796 | 797 | 786 | 788 | -1.13% | 329,500 | 1204億5519万 | +0.25% | 12.61 | 1.06 |
| 12/15 | 782 | 801 | 774 | 797 | +1.79% | 774,300 | 1218億3095万 | +1.4% | 12.75 | 1.08 |
| 12/14 | 791 | 793 | 773 | 783 | -2.73% | 1,250,900 | 1196億9088万 | -0.38% | 12.53 | 1.06 |
| 12/13 | 804 | 834 | 801 | 805 | -3.48% | 760,400 | 1230億5384万 | +2.42% | 12.88 | 1.09 |
| 12/12 | 826 | 836 | 825 | 834 | -0.12% | 298,900 | 1274億8684万 | +6.11% | 13.34 | 1.13 |
| 12/11 | 846 | 848 | 827 | 835 | -1.18% | 264,000 | 1276億3970万 | +6.37% | 13.36 | 1.13 |
| 12/08 | 827 | 847 | 826 | 845 | +2.05% | 876,500 | 1291億6832万 | +7.78% | 13.52 | 1.14 |
| 12/07 | 799 | 829 | 799 | 828 | +3.63% | 825,000 | 1265億6967万 | +5.75% | 13.25 | 1.12 |
| 12/06 | 812 | 812 | 797 | 799 | -2.08% | 387,700 | 1221億3667万 | +2.04% | 12.78 | 1.08 |
| 12/05 | 792 | 817 | 792 | 816 | +2.77% | 700,000 | 1247億3532万 | +4.21% | 13.05 | 1.1 |
| 12/04 | 802 | 809 | 794 | 794 | -1% | 270,200 | 1213億7236万 | +1.4% | 12.7 | 1.07 |
| 12/01 | 806 | 808 | 798 | 802 | 0% | 468,400 | 1225億9526万 | +2.3% | 12.83 | 1.08 |
| 11/30 | 793 | 804 | 785 | 802 | +1.91% | 474,100 | 1225億9526万 | +2.3% | 12.83 | 1.08 |
| 11/29 | 784 | 789 | 776 | 787 | +0.77% | 472,900 | 1203億233万 | +0.25% | 12.59 | 1.06 |
| 11/28 | 775 | 787 | 775 | 781 | +0.9% | 684,200 | 1193億8516万 | -0.64% | 12.49 | 1.05 |
| 11/27 | 763 | 776 | 759 | 774 | +2.93% | 644,700 | 1183億1512万 | -1.53% | 12.38 | 1.04 |
| 11/24 | 755 | 757 | 747 | 752 | -0.27% | 485,600 | 1149億5216万 | -4.57% | 12.03 | 1.01 |
| 11/22 | 750 | 759 | 742 | 754 | -0.26% | 684,000 | 1152億5788万 | -4.56% | 12.06 | 1.02 |
| 11/21 | 762 | 762 | 754 | 756 | -0.4% | 518,600 | 1155億6361万 | -4.67% | 12.09 | 1.02 |
| 11/20 | 749 | 762 | 746 | 759 | +0.13% | 322,400 | 1160億2219万 | -4.65% | 12.14 | 1.02 |
| 11/17 | 766 | 767 | 756 | 758 | +0.53% | 703,300 | 1158億6933万 | -5.01% | 12.13 | 1.02 |
| 11/16 | 745 | 759 | 743 | 754 | +1.75% | 529,800 | 1152億5788万 | -5.75% | 12.06 | 1.02 |
| 11/15 | 750 | 750 | 735 | 741 | -1.2% | 756,000 | 1132億7068万 | -7.61% | 11.85 | 1 |
| 11/14 | 761 | 763 | 750 | 750 | -1.57% | 449,900 | 1146億4644万 | -6.83% | 12 | 1.01 |
| 11/13 | 735 | 766 | 735 | 762 | -2.31% | 743,900 | 1164億8078万 | -5.58% | 12.19 | 1.03 |
| 11/10 | 774 | 788 | 769 | 780 | -1.14% | 951,900 | 1192億3229万 | -3.47% | 12.48 | 1.05 |
| 11/09 | 806 | 806 | 785 | 789 | -1.38% | 598,900 | 1206億805万 | -2.59% | 12.62 | 1.06 |
| 11/08 | 801 | 803 | 797 | 800 | -0.5% | 396,800 | 1222億8953万 | -1.36% | 12.8 | 1.08 |
| 11/07 | 801 | 806 | 797 | 804 | +0.37% | 525,600 | 1229億98万 | -0.86% | 12.86 | 1.09 |
| 11/06 | 812 | 812 | 799 | 801 | -1.48% | 410,300 | 1224億4239万 | -1.23% | 12.81 | 1.08 |
| 11/02 | 821 | 821 | 812 | 813 | -1.22% | 420,000 | 1242億7674万 | +0.25% | 13.01 | 1.1 |
| 11/01 | 826 | 832 | 820 | 823 | +0.49% | 759,700 | 1258億536万 | +1.6% | 13.17 | 1.11 |
