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 | 863 | 870 | 863 | 869 | +0.58% | 1,400 | 59億5265万 | -2.25% | 15.07 | 2.23 |
| 03/29 | 863 | 878 | 863 | 864 | 0% | 2,000 | 59億1840万 | -3.03% | 14.98 | 2.22 |
| 03/28 | 850 | 892 | 831 | 864 | -1.71% | 10,900 | 59億1840万 | -3.36% | 14.98 | 2.22 |
| 03/27 | 875 | 904 | 875 | 879 | +0.57% | 13,600 | 60億2115万 | -2.01% | 15.24 | 2.26 |
| 03/26 | 886 | 886 | 852 | 874 | -1.35% | 7,100 | 59億8690万 | -2.46% | 15.16 | 2.25 |
| 03/23 | 885 | 898 | 882 | 886 | -3.17% | 5,700 | 60億6910万 | -0.78% | 15.37 | 2.28 |
| 03/22 | 909 | 934 | 906 | 915 | +0.66% | 9,300 | 62億6775万 | +2.92% | 15.87 | 2.35 |
| 03/20 | 899 | 916 | 864 | 909 | +0.11% | 13,500 | 62億2665万 | +2.94% | 15.77 | 2.34 |
| 03/19 | 934 | 934 | 902 | 908 | -2.78% | 10,800 | 62億1980万 | +3.53% | 15.75 | 2.33 |
| 03/16 | 950 | 969 | 919 | 934 | -1.27% | 11,800 | 63億9790万 | +7.23% | 16.2 | 2.4 |
| 03/15 | 930 | 959 | 930 | 946 | +0.21% | 13,500 | 64億8010万 | +9.24% | 16.41 | 2.43 |
| 03/14 | 923 | 971 | 917 | 944 | +2.28% | 32,200 | 64億6640万 | +9.9% | 16.37 | 2.42 |
| 03/13 | 888 | 923 | 885 | 923 | +3.94% | 13,500 | 63億2255万 | +8.21% | 16.01 | 2.37 |
| 03/12 | 932 | 934 | 888 | 888 | -4.72% | 17,100 | 60億8280万 | +4.23% | 15.4 | 2.28 |
| 03/09 | 887 | 936 | 881 | 932 | +5.31% | 42,700 | 63億8420万 | +8.37% | 16.16 | 2.39 |
| 03/08 | 885 | 891 | 870 | 885 | +1.26% | 7,600 | 60億6225万 | +2.91% | 15.35 | 2.27 |
| 03/07 | 871 | 887 | 863 | 874 | +0.69% | 12,700 | 59億8690万 | +1.39% | 15.16 | 2.25 |
| 03/06 | 857 | 880 | 855 | 868 | +1.76% | 10,000 | 59億4580万 | +0.46% | 15.05 | 2.23 |
| 03/05 | 862 | 872 | 842 | 853 | -1.04% | 16,500 | 58億4305万 | -1.5% | 14.79 | 2.19 |
| 03/02 | 848 | 869 | 847 | 862 | -0.35% | 5,800 | 59億470万 | -0.81% | 14.95 | 2.21 |
| 03/01 | 877 | 880 | 852 | 865 | -1.14% | 6,000 | 59億2525万 | -0.69% | 15 | 2.22 |
| 02/28 | 854 | 905 | 854 | 875 | +2.7% | 20,600 | 59億9375万 | +0.11% | 15.18 | 2.25 |
| 02/27 | 872 | 877 | 852 | 852 | -2.85% | 18,500 | 58億3620万 | -2.85% | 14.78 | 2.19 |
| 02/26 | 890 | 890 | 852 | 877 | -1.46% | 29,100 | 60億745万 | -0.45% | 15.21 | 2.25 |
| 02/23 | 910 | 930 | 859 | 890 | -1.44% | 32,600 | 60億9650万 | +0.34% | 15.44 | 2.29 |
| 02/22 | 939 | 939 | 900 | 903 | -3.83% | 31,500 | 61億8555万 | +0.89% | 15.66 | 2.32 |
| 02/21 | 943 | 952 | 922 | 939 | -0.42% | 49,200 | 64億3215万 | +4.8% | 16.29 | 2.41 |
| 02/20 | 943 | 944 | 905 | 943 | +10.55% | 227,500 | 64億5955万 | +5.25% | 16.35 | 2.42 |
| 02/19 | 822 | 943 | 822 | 853 | +5.18% | 119,800 | 58億4305万 | -4.48% | 14.79 | 2.19 |
| 02/16 | 793 | 815 | 777 | 811 | +3.84% | 16,200 | 55億5535万 | -9.18% | 14.07 | 2.08 |
| 02/15 | 753 | 818 | 753 | 781 | +3.99% | 10,600 | 53億4985万 | -12.54% | 13.55 | 2.01 |
| 02/14 | 761 | 765 | 750 | 751 | -2.47% | 14,000 | 51億4435万 | -16% | 13.02 | 1.93 |
| 02/13 | 785 | 799 | 770 | 770 | +0.79% | 9,100 | 52億7450万 | -14.16% | 13.35 | 1.98 |
| 02/09 | 717 | 800 | 717 | 764 | -5.33% | 36,200 | 52億3340万 | -15.02% | 13.25 | 1.96 |
| 02/08 | 777 | 814 | 751 | 807 | +3.86% | 30,300 | 55億2795万 | -10.03% | 14 | 2.07 |
| 02/07 | 827 | 862 | 777 | 777 | -1.02% | 58,200 | 53億2245万 | -12.99% | 13.48 | 2 |
| 02/06 | 799 | 831 | 743 | 785 | -12.09% | 154,800 | 53億7725万 | -11.8% | 13.61 | 2.02 |
| 02/05 | 1,000 | 1,013 | 891 | 893 | -18.07% | 228,400 | 61億1705万 | +0.79% | 15.49 | 2.29 |
| 02/02 | 950 | 1,090 | 950 | 1,090 | +15.96% | 161,800 | 74億6650万 | +24.15% | 18.9 | 2.8 |
| 02/01 | 933 | 973 | 933 | 940 | +0.75% | 37,100 | 64億3900万 | +9.18% | 16.3 | 2.41 |
| 01/31 | 913 | 948 | 913 | 933 | +1.63% | 9,200 | 63億9105万 | +9.89% | 16.18 | 2.4 |
| 01/30 | 919 | 938 | 910 | 918 | -0.43% | 18,300 | 62億8830万 | +9.94% | 15.92 | 2.36 |
| 01/29 | 926 | 948 | 910 | 922 | +1.1% | 24,400 | 63億1570万 | +12.17% | 15.99 | 2.37 |
| 01/26 | 915 | 958 | 912 | 912 | -1.08% | 39,600 | 62億4720万 | +13.01% | 15.82 | 2.34 |
| 01/25 | 934 | 934 | 908 | 922 | -1.39% | 23,400 | 63億1570万 | +16.41% | 15.99 | 2.37 |
| 01/24 | 956 | 956 | 924 | 935 | -2.71% | 29,200 | 64億475万 | +20.33% | 16.22 | 2.4 |
| 01/23 | 973 | 994 | 949 | 961 | +1.69% | 48,800 | 65億8285万 | +26.28% | 16.67 | 2.47 |
| 01/22 | 1,018 | 1,018 | 911 | 945 | -7.26% | 135,300 | 64億7325万 | +27.02% | 16.39 | 2.43 |
| 01/19 | 1,080 | 1,080 | 1,000 | 1,019 | -6.43% | 100,800 | 69億8015万 | +40.17% | 17.67 | 2.62 |
| 01/18 | 948 | 1,091 | 948 | 1,089 | +15.36% | 159,400 | 74億5965万 | +53.81% | 18.89 | 2.8 |
| 01/17 | 920 | 945 | 877 | 944 | +0.53% | 78,300 | 64億6640万 | +37.61% | 16.37 | 2.42 |
| 01/16 | 883 | 960 | 877 | 939 | +9.31% | 114,800 | 64億3215万 | +40.36% | 16.29 | 2.41 |
| 01/15 | 842 | 865 | 826 | 859 | +1.54% | 27,000 | 58億8415万 | +31.55% | 14.9 | 2.21 |
| 01/12 | 822 | 859 | 822 | 846 | +3.05% | 22,900 | 57億9510万 | +32.39% | 14.67 | 2.17 |
| 01/11 | 802 | 842 | 802 | 821 | +0.98% | 31,400 | 56億2385万 | +30.94% | 14.24 | 2.11 |
| 01/10 | 807 | 817 | 793 | 813 | -0.85% | 28,200 | 55億6905万 | +31.98% | 14.1 | 2.09 |
| 01/09 | 830 | 870 | 804 | 820 | +0.37% | 149,300 | 56億1700万 | +35.54% | 14.22 | 2.11 |
| 01/05 | 722 | 817 | 722 | 817 | +13.31% | 93,200 | 55億9645万 | +37.54% | 14.17 | 2.1 |
| 01/04 | 720 | 735 | 708 | 721 | +2.27% | 17,800 | 49億3885万 | +23.67% | 12.5 | 1.85 |
| 2017 |
| 12/29 | 723 | 724 | 701 | 705 | -0.42% | 25,800 | 48億2925万 | +22.4% | 12.77 | 1.89 |
| 12/28 | 678 | 724 | 678 | 708 | +4.42% | 39,000 | 48億4980万 | +24.21% | 12.82 | 1.9 |
| 12/27 | 676 | 685 | 654 | 678 | -0.73% | 44,100 | 46億4430万 | +20.43% | 12.28 | 1.82 |
| 12/26 | 680 | 700 | 663 | 683 | +0.44% | 75,300 | 46億7855万 | +22.4% | 12.37 | 1.83 |
| 12/25 | 633 | 683 | 630 | 680 | +5.43% | 175,800 | 46億5800万 | +23.19% | 12.32 | 1.82 |
| 12/22 | 595 | 662 | 595 | 645 | +10.45% | 153,400 | 44億1825万 | +18.13% | 11.68 | 1.73 |
| 12/21 | 581 | 585 | 570 | 584 | +1.04% | 7,100 | 40億40万 | +7.95% | 10.58 | 1.57 |
| 12/20 | 554 | 578 | 548 | 578 | +4.14% | 8,900 | 39億5930万 | +7.24% | 10.47 | 1.55 |
| 12/19 | 545 | 555 | 544 | 555 | +1.83% | 3,500 | 38億175万 | +3.35% | 10.05 | 1.49 |
| 12/18 | 530 | 584 | 530 | 545 | +3.61% | 16,900 | 37億3325万 | +1.68% | 9.87 | 1.46 |
| 12/15 | 532 | 537 | 526 | 526 | -2.05% | 3,200 | 36億310万 | -1.68% | 9.53 | 1.41 |
| 12/14 | 532 | 537 | 531 | 537 | +0.19% | 4,000 | 36億7845万 | +0.19% | 9.73 | 1.44 |
| 12/13 | 539 | 539 | 534 | 536 | +0.19% | 12,800 | 36億7160万 | 0% | 9.71 | 1.44 |
| 12/12 | 535 | 535 | 530 | 535 | 0% | 6,200 | 36億6475万 | -0.19% | 9.69 | 1.44 |
| 12/11 | 535 | 535 | 535 | 535 | 0% | 4,300 | 36億6475万 | -0.19% | 9.69 | 1.44 |
| 12/08 | 534 | 535 | 530 | 535 | +1.52% | 6,700 | 36億6475万 | -0.37% | 9.69 | 1.44 |
| 12/07 | 517 | 528 | 515 | 527 | 0% | 10,400 | 36億995万 | -1.86% | 9.54 | 1.41 |
| 12/06 | 524 | 529 | 520 | 527 | +0.57% | 4,300 | 36億995万 | -2.04% | 9.54 | 1.41 |
| 12/05 | 536 | 536 | 522 | 524 | -2.96% | 4,200 | 35億8940万 | -2.78% | 9.49 | 1.41 |
| 12/04 | 540 | 540 | 532 | 540 | 0% | 2,300 | 36億9900万 | +0.19% | 9.78 | 1.45 |
| 12/01 | 545 | 549 | 540 | 540 | -0.92% | 1,800 | 36億9900万 | 0% | 9.78 | 1.45 |
| 11/30 | 541 | 553 | 530 | 545 | +0.74% | 7,200 | 37億3325万 | +1.11% | 9.87 | 1.46 |
| 11/29 | 547 | 547 | 541 | 541 | -0.55% | 900 | 37億585万 | +0.37% | 9.8 | 1.45 |
| 11/28 | 541 | 544 | 534 | 544 | -1.27% | 4,100 | 37億2640万 | +0.93% | 9.85 | 1.46 |
| 11/27 | 550 | 555 | 550 | 551 | +0.18% | 5,200 | 37億7435万 | +2.23% | 9.98 | 1.48 |
| 11/24 | 552 | 554 | 550 | 550 | +1.1% | 4,100 | 37億6750万 | +2.23% | 9.96 | 1.48 |
| 11/22 | 547 | 547 | 542 | 544 | +0.55% | 2,100 | 37億2640万 | +0.93% | 9.85 | 1.46 |
| 11/21 | 536 | 541 | 532 | 541 | +0.93% | 5,400 | 37億585万 | +0.37% | 9.8 | 1.45 |
| 11/20 | 522 | 537 | 521 | 536 | +1.13% | 1,100 | 36億7160万 | -0.74% | 9.71 | 1.44 |
| 11/17 | 522 | 539 | 522 | 530 | +0.95% | 8,500 | 36億3050万 | -2.03% | 9.6 | 1.42 |
| 11/16 | 513 | 525 | 513 | 525 | +0.77% | 5,400 | 35億9625万 | -2.96% | 9.51 | 1.41 |
| 11/15 | 531 | 531 | 503 | 521 | -1.88% | 10,100 | 35億6885万 | -3.87% | 9.44 | 1.4 |
| 11/14 | 535 | 536 | 527 | 531 | -0.75% | 5,100 | 36億3735万 | -2.21% | 9.62 | 1.42 |
| 11/13 | 539 | 542 | 515 | 535 | +1.13% | 5,600 | 36億6475万 | -1.47% | 9.69 | 1.44 |
| 11/10 | 527 | 529 | 506 | 529 | -0.75% | 9,900 | 36億2365万 | -2.58% | 9.58 | 1.42 |
| 11/09 | 545 | 545 | 530 | 533 | -1.84% | 6,500 | 36億5105万 | -1.84% | 9.65 | 1.43 |
| 11/08 | 548 | 548 | 542 | 543 | +0.37% | 2,000 | 37億1955万 | 0% | 9.83 | 1.46 |
| 11/07 | 542 | 542 | 540 | 541 | +1.31% | 900 | 37億585万 | -0.18% | 9.8 | 1.45 |
| 11/06 | 544 | 547 | 529 | 534 | -2.38% | 10,900 | 36億5790万 | -1.48% | 9.67 | 1.43 |
| 11/02 | 550 | 550 | 538 | 547 | -0.36% | 11,200 | 37億4695万 | +1.11% | 9.91 | 1.47 |
| 11/01 | 548 | 555 | 542 | 549 | +0.37% | 9,100 | 37億6065万 | +1.67% | 9.94 | 1.47 |
