株価チャート
2017/10/05～2018/03/30
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 | 768 | 775 | 768 | 775 | +1.44% | 500 | 23億2500万 | -3% | 14.9 | 0.99 |
| 03/28 | 774 | 774 | 763 | 764 | -1.93% | 1,200 | 22億9200万 | -4.5% | 14.69 | 0.98 |
| 03/26 | 789 | 789 | 779 | 779 | -0.26% | 600 | 23億3700万 | -2.75% | 14.98 | 1 |
| 03/23 | 791 | 791 | 781 | 781 | -2.86% | 1,300 | 23億4300万 | -2.74% | 15.02 | 1 |
| 03/22 | 804 | 804 | 804 | 804 | +1.39% | 100 | 24億1200万 | -0.12% | 15.46 | 1.03 |
| 03/20 | 793 | 793 | 793 | 793 | -1.25% | 100 | 23億7900万 | -1.61% | 15.25 | 1.01 |
| 03/19 | 802 | 803 | 802 | 803 | +0.12% | 1,000 | 24億900万 | -0.74% | 15.44 | 1.03 |
| 03/16 | 802 | 802 | 802 | 802 | +0.88% | 100 | 24億600万 | -0.99% | 15.42 | 1.02 |
| 03/14 | 788 | 801 | 788 | 795 | +1.15% | 1,200 | 23億8500万 | -1.97% | 15.29 | 1.02 |
| 03/13 | 800 | 800 | 785 | 786 | -0.88% | 700 | 23億5800万 | -3.32% | 15.11 | 1 |
| 03/12 | 793 | 793 | 793 | 793 | +0.51% | 100 | 23億7900万 | -2.82% | 15.25 | 1.01 |
| 03/07 | 789 | 789 | 789 | 789 | +0.25% | 100 | 23億6700万 | -3.55% | 15.17 | 1.01 |
| 03/06 | 787 | 787 | 787 | 787 | +0.77% | 400 | 23億6100万 | -3.91% | 15.13 | 1.01 |
| 03/05 | 782 | 783 | 781 | 781 | -1.64% | 1,100 | 23億4300万 | -4.87% | 15.02 | 1 |
| 03/02 | 806 | 806 | 794 | 794 | -0.75% | 800 | 23億8200万 | -3.52% | 15.27 | 1.01 |
| 03/01 | 804 | 804 | 800 | 800 | -0.5% | 1,000 | 24億 | -2.91% | 15.38 | 1.02 |
| 02/28 | 804 | 804 | 804 | 804 | -0.37% | 800 | 24億1200万 | -2.66% | 15.46 | 1.03 |
| 02/27 | 807 | 811 | 797 | 807 | -0.49% | 2,300 | 24億2100万 | -2.42% | 15.52 | 1.03 |
| 02/26 | 840 | 840 | 810 | 811 | -3.45% | 3,100 | 24億3300万 | -2.17% | 15.59 | 1.04 |
| 02/23 | 833 | 840 | 833 | 840 | +0.84% | 1,000 | 25億2000万 | +1.2% | 16.15 | 1.07 |
| 02/22 | 833 | 833 | 803 | 833 | +0.73% | 2,200 | 24億9900万 | +0.36% | 16.02 | 1.06 |
| 02/21 | 827 | 827 | 827 | 827 | 0% | 300 | 24億8100万 | -0.24% | 15.9 | 1.06 |
| 02/19 | 820 | 827 | 820 | 827 | +2.73% | 400 | 24億8100万 | -0.36% | 15.9 | 1.06 |
| 02/16 | 790 | 805 | 790 | 805 | +1.9% | 500 | 24億1500万 | -3.01% | 15.48 | 1.03 |
| 02/14 | 797 | 797 | 790 | 790 | -0.88% | 1,200 | 23億7000万 | -4.93% | 15.19 | 1.01 |
| 02/13 | 797 | 797 | 797 | 797 | 0% | 1,100 | 23億9100万 | -4.21% | 15.33 | 1.02 |
| 02/09 | 812 | 812 | 796 | 797 | -3.51% | 1,900 | 23億9100万 | -4.44% | 15.33 | 1.02 |
| 02/07 | 812 | 836 | 810 | 826 | +0.36% | 1,300 | 24億7800万 | -1.08% | 15.88 | 1.06 |
| 02/06 | 824 | 833 | 776 | 823 | -2.95% | 4,900 | 24億6900万 | -1.32% | 15.82 | 1.05 |
| 02/05 | 836 | 848 | 836 | 848 | -0.35% | 300 | 25億4400万 | +1.68% | 16.31 | 1.08 |
| 02/02 | 828 | 851 | 828 | 851 | +0.95% | 3,000 | 25億5300万 | +2.04% | 16.36 | 1.09 |
| 02/01 | 844 | 844 | 843 | 843 | +1.2% | 300 | 25億2900万 | +1.2% | 16.21 | 1.08 |
| 01/31 | 833 | 833 | 833 | 833 | 0% | 600 | 24億9900万 | 0% | 16.02 | 1.06 |
| 01/30 | 852 | 852 | 833 | 833 | -2.23% | 700 | 24億9900万 | 0% | 16.02 | 1.06 |
| 01/29 | 844 | 852 | 844 | 852 | +0.95% | 400 | 25億5600万 | +2.28% | 16.38 | 1.09 |
| 01/26 | 846 | 849 | 844 | 844 | +1.56% | 2,100 | 25億3200万 | +1.2% | 16.23 | 1.08 |
| 01/25 | 833 | 885 | 819 | 831 | -0.36% | 10,100 | 24億9300万 | -0.24% | 15.98 | 1.06 |
| 01/23 | 836 | 836 | 834 | 834 | +0.12% | 700 | 25億200万 | 0% | 16.04 | 1.07 |
| 01/22 | 827 | 833 | 827 | 833 | +1.22% | 1,000 | 24億9900万 | -0.24% | 16.02 | 1.06 |
| 01/19 | 837 | 837 | 823 | 823 | -1.79% | 2,100 | 24億6900万 | -1.44% | 15.82 | 1.05 |
| 01/18 | 843 | 843 | 830 | 838 | +0.48% | 800 | 25億1400万 | +0.24% | 16.11 | 1.07 |
| 01/17 | 847 | 849 | 834 | 834 | -1.42% | 1,300 | 25億200万 | -0.24% | 16.04 | 1.07 |
| 01/16 | 844 | 846 | 844 | 846 | +0.83% | 1,400 | 25億3800万 | +1.08% | 16.27 | 1.08 |
| 01/15 | 835 | 839 | 835 | 839 | +0.48% | 1,800 | 25億1700万 | +0.36% | 16.13 | 1.07 |
| 01/12 | 822 | 835 | 822 | 835 | +0.97% | 1,900 | 25億500万 | -0.12% | 16.06 | 1.07 |
| 01/11 | 825 | 827 | 823 | 827 | -0.84% | 1,900 | 24億8100万 | -1.19% | 15.9 | 1.06 |
| 01/10 | 829 | 834 | 821 | 834 | +0.6% | 1,600 | 25億200万 | -0.48% | 16.04 | 1.07 |
| 01/09 | 831 | 832 | 815 | 829 | 0% | 2,100 | 24億8700万 | -1.19% | 15.94 | 1.06 |
| 01/05 | 830 | 831 | 829 | 829 | -0.12% | 1,800 | 24億8700万 | -1.19% | 15.94 | 1.06 |
| 01/04 | 841 | 841 | 826 | 830 | +0.48% | 1,300 | 24億9000万 | -1.19% | 15.96 | 1.06 |
| 2017 |
| 12/29 | 826 | 826 | 826 | 826 | +0.24% | 1,400 | 24億7800万 | -1.67% | 15.88 | 1.06 |
| 12/28 | 824 | 824 | 824 | 824 | +0.37% | 1,100 | 24億7200万 | -2.02% | 15.84 | 1.05 |
| 12/27 | 829 | 829 | 821 | 821 | +0.37% | 1,300 | 24億6300万 | -2.49% | 15.79 | 1.05 |
| 12/26 | 833 | 833 | 817 | 818 | -1.8% | 4,700 | 24億5400万 | -2.97% | 15.73 | 1.05 |
| 12/25 | 832 | 835 | 824 | 833 | -0.36% | 3,500 | 24億9900万 | -1.3% | 16.02 | 1.06 |
| 12/22 | 836 | 855 | 830 | 836 | -0.24% | 13,900 | 25億800万 | -1.18% | 16.07 | 1.07 |
| 12/21 | 838 | 838 | 838 | 838 | +0.24% | 1,200 | 25億1400万 | -1.18% | 16.11 | 1.07 |
| 12/20 | 846 | 846 | 836 | 836 | -1.18% | 1,900 | 25億800万 | -1.53% | 16.07 | 1.07 |
| 12/19 | 846 | 846 | 846 | 846 | -0.94% | 200 | 25億3800万 | -0.59% | 16.27 | 1.08 |
| 12/18 | 853 | 854 | 853 | 854 | +1.67% | 600 | 25億6200万 | +0.12% | 16.42 | 1.09 |
| 12/15 | 855 | 855 | 840 | 840 | -1.18% | 700 | 25億2000万 | -1.64% | 16.15 | 1.07 |
| 12/14 | 848 | 850 | 848 | 850 | +0.24% | 1,200 | 25億5000万 | -0.7% | 16.34 | 1.09 |
| 12/13 | 843 | 848 | 841 | 848 | +0.59% | 1,700 | 25億4400万 | -1.05% | 16.31 | 1.08 |
| 12/12 | 844 | 844 | 843 | 843 | -1.17% | 400 | 25億2900万 | -1.86% | 16.21 | 1.08 |
| 12/11 | 847 | 853 | 846 | 853 | +1.31% | 400 | 25億5900万 | -0.93% | 16.4 | 1.09 |
| 12/08 | 852 | 852 | 836 | 842 | +0.48% | 2,400 | 25億2600万 | -2.32% | 16.19 | 1.08 |
| 12/07 | 840 | 840 | 838 | 838 | -0.24% | 700 | 25億1400万 | -3.01% | 16.11 | 1.07 |
| 12/06 | 840 | 840 | 840 | 840 | -0.12% | 300 | 25億2000万 | -3% | 16.15 | 1.07 |
| 12/05 | 842 | 843 | 841 | 841 | -1.29% | 500 | 25億2300万 | -3.11% | 16.17 | 1.07 |
| 12/04 | 855 | 860 | 852 | 852 | -0.23% | 1,200 | 25億5600万 | -2.07% | 16.38 | 1.09 |
| 12/01 | 854 | 854 | 854 | 854 | +0.83% | 300 | 25億6200万 | -1.95% | 16.42 | 1.09 |
| 11/30 | 846 | 847 | 840 | 847 | 0% | 1,200 | 25億4100万 | -2.87% | 16.29 | 1.08 |
| 11/29 | 847 | 847 | 847 | 847 | +1.07% | 300 | 25億4100万 | -3.09% | 16.29 | 1.08 |
| 11/28 | 850 | 850 | 838 | 838 | -0.24% | 800 | 25億1400万 | -4.23% | 16.11 | 1.07 |
| 11/27 | 848 | 848 | 840 | 840 | 0% | 1,200 | 25億2000万 | -4.22% | 16.15 | 1.07 |
| 11/22 | 838 | 844 | 838 | 840 | -0.59% | 2,800 | 25億2000万 | -4.44% | 16.15 | 1.07 |
| 11/21 | 854 | 854 | 835 | 845 | -1.86% | 3,700 | 25億3500万 | -4.09% | 16.25 | 1.08 |
| 11/17 | 857 | 861 | 857 | 861 | +1.41% | 1,000 | 25億8300万 | -2.49% | 16.56 | 1.1 |
| 11/16 | 861 | 862 | 849 | 849 | -3.08% | 1,400 | 25億4700万 | -4.07% | 16.32 | 1.09 |
| 11/14 | 876 | 876 | 876 | 876 | -0.11% | 600 | 26億2800万 | -1.24% | 16.84 | 1.12 |
| 11/13 | 871 | 877 | 871 | 877 | +0.69% | 800 | 26億3100万 | -1.24% | 16.86 | 1.12 |
| 11/10 | 869 | 871 | 833 | 871 | -1.47% | 4,200 | 26億1300万 | -2.02% | 16.75 | 1.11 |
| 11/09 | 886 | 886 | 884 | 884 | 0% | 600 | 26億5200万 | -0.67% | 17 | 1.13 |
| 11/08 | 885 | 885 | 884 | 884 | -0.23% | 400 | 26億5200万 | -0.9% | 17 | 1.13 |
| 11/06 | 886 | 886 | 886 | 886 | +0.11% | 500 | 26億5800万 | -0.78% | 17.04 | 1.13 |
| 11/02 | 885 | 885 | 885 | 885 | +0.34% | 700 | 26億5500万 | -1.12% | 17.02 | 1.13 |
| 11/01 | 892 | 892 | 882 | 882 | -1.12% | 500 | 26億4600万 | -1.67% | 16.96 | 1.13 |
| 10/31 | 886 | 892 | 886 | 892 | +0.11% | 900 | 26億7600万 | -0.78% | 17.15 | 1.14 |
| 10/30 | 882 | 891 | 882 | 891 | -0.11% | 300 | 26億7300万 | -1.11% | 17.13 | 1.14 |
| 10/27 | 892 | 892 | 892 | 892 | +1.02% | 100 | 26億7600万 | -1.22% | 17.15 | 1.14 |
| 10/25 | 895 | 895 | 883 | 883 | -0.9% | 800 | 26億4900万 | -2.32% | 16.98 | 1.13 |
| 10/23 | 891 | 891 | 891 | 891 | +0.45% | 200 | 26億7300万 | -1.66% | 17.13 | 1.14 |
| 10/20 | 890 | 890 | 887 | 887 | -0.11% | 800 | 26億6100万 | -2.21% | 17.06 | 1.13 |
| 10/19 | 880 | 888 | 880 | 888 | -0.34% | 300 | 26億6400万 | -2.2% | 17.07 | 1.13 |
| 10/18 | 891 | 891 | 891 | 891 | +1.14% | 100 | 26億7300万 | -1.98% | 17.13 | 1.14 |
| 10/17 | 882 | 882 | 881 | 881 | -0.68% | 400 | 26億4300万 | -3.08% | 16.94 | 1.13 |
| 10/13 | 881 | 887 | 881 | 887 | +0.57% | 400 | 26億6100万 | -2.63% | 17.06 | 1.13 |
| 10/12 | 873 | 882 | 872 | 882 | -0.45% | 900 | 26億4600万 | -3.4% | 16.96 | 1.13 |
| 10/06 | 892 | 892 | 862 | 886 | -0.23% | 4,000 | 26億5800万 | -3.28% | 17.04 | 1.13 |
| 10/05 | 891 | 891 | 888 | 888 | -0.34% | 900 | 26億6400万 | -3.37% | 17.07 | 1.13 |
