株価チャート
2017/12/01～2018/04/27
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 |
| 04/27 | 386 | 396 | 383 | 396 | +0.51% | 2,700 | 13億4996万 | +0.25% | - | 2.18 |
| 04/26 | 394 | 394 | 394 | 394 | 0% | 300 | 13億4314万 | -0.25% | - | 2.17 |
| 04/25 | 387 | 394 | 385 | 394 | -0.51% | 1,300 | 13億4314万 | -0.25% | - | 2.17 |
| 04/24 | 396 | 397 | 388 | 396 | +0.51% | 1,600 | 13億4996万 | +0.25% | - | 2.18 |
| 04/23 | 400 | 400 | 379 | 394 | -1.01% | 3,600 | 13億4314万 | -0.25% | - | 2.17 |
| 04/20 | 402 | 405 | 398 | 398 | -3.4% | 4,300 | 13億5678万 | +0.76% | - | 2.2 |
| 04/19 | 411 | 420 | 397 | 412 | +2.23% | 8,900 | 14億450万 | +4.3% | - | 2.27 |
| 04/18 | 393 | 403 | 392 | 403 | +2.03% | 5,200 | 13億7382万 | +1.77% | - | 2.22 |
| 04/17 | 391 | 395 | 389 | 395 | -0.75% | 1,100 | 13億4655万 | 0% | - | 2.18 |
| 04/16 | 394 | 398 | 390 | 398 | -0.25% | 2,000 | 13億5678万 | +1.02% | - | 2.2 |
| 04/13 | 395 | 399 | 383 | 399 | -0.99% | 4,300 | 13億6019万 | +1.53% | - | 2.2 |
| 04/12 | 410 | 410 | 392 | 403 | -0.74% | 3,100 | 13億7382万 | +2.81% | - | 2.22 |
| 04/11 | 410 | 410 | 402 | 406 | -1.46% | 1,200 | 13億8405万 | +3.84% | - | 2.24 |
| 04/10 | 400 | 412 | 400 | 412 | +0.98% | 1,700 | 14億450万 | +5.64% | - | 2.27 |
| 04/09 | 406 | 410 | 406 | 408 | +1.24% | 1,500 | 13億9087万 | +5.15% | - | 2.25 |
| 04/06 | 410 | 410 | 391 | 403 | -0.49% | 5,800 | 13億7382万 | +4.13% | - | 2.22 |
| 04/05 | 404 | 405 | 398 | 405 | +0.5% | 3,500 | 13億8064万 | +5.19% | - | 2.23 |
| 04/04 | 398 | 403 | 391 | 403 | -1.23% | 3,600 | 13億7382万 | +4.95% | - | 2.22 |
| 04/03 | 381 | 418 | 381 | 408 | +7.65% | 17,700 | 13億9087万 | +6.81% | - | 2.25 |
| 04/02 | 376 | 384 | 376 | 379 | -1.3% | 1,400 | 12億9201万 | -0.26% | - | 2.09 |
| 03/30 | 378 | 385 | 378 | 384 | +1.59% | 1,600 | 13億905万 | +1.05% | - | 2.12 |
| 03/29 | 366 | 387 | 366 | 378 | +2.44% | 2,500 | 12億8860万 | -0.26% | - | 2.09 |
| 03/28 | 369 | 375 | 368 | 369 | -1.34% | 3,500 | 12億5792万 | -2.64% | - | 2.04 |
| 03/27 | 377 | 378 | 374 | 374 | -0.27% | 2,600 | 12億7496万 | -1.32% | - | 2.06 |
| 03/26 | 372 | 387 | 365 | 375 | -3.35% | 5,200 | 12億7837万 | -0.79% | - | 2.07 |
| 03/23 | 386 | 389 | 375 | 388 | +0.26% | 4,900 | 13億2269万 | +2.92% | - | 2.14 |
| 03/22 | 391 | 399 | 383 | 387 | -1.28% | 3,200 | 13億1928万 | +2.93% | - | 2.13 |
| 03/20 | 402 | 402 | 392 | 392 | -2.49% | 1,600 | 13億3632万 | +4.53% | - | 2.16 |
| 03/19 | 404 | 404 | 385 | 402 | -0.5% | 14,000 | 13億7041万 | +7.77% | - | 2.22 |
| 03/16 | 427 | 435 | 400 | 404 | +2.28% | 46,200 | 13億7723万 | +8.6% | - | 2.23 |
| 03/15 | 391 | 405 | 384 | 395 | -8.35% | 75,500 | 13億4655万 | +6.47% | - | 2.18 |
| 03/14 | 376 | 457 | 376 | 431 | +14.32% | 189,800 | 14億6927万 | +16.49% | - | 2.38 |
| 03/13 | 374 | 377 | 374 | 377 | +0.8% | 800 | 12億8519万 | +2.45% | - | 2.08 |
| 03/12 | 379 | 379 | 374 | 374 | +0.27% | 1,600 | 12億7496万 | +1.08% | - | 2.06 |
| 03/09 | 372 | 373 | 372 | 373 | 0% | 600 | 12億7155万 | +0.81% | - | 2.06 |
| 03/08 | 380 | 380 | 372 | 373 | -0.8% | 2,100 | 12億7155万 | +0.81% | - | 2.06 |
| 03/07 | 379 | 379 | 370 | 376 | +0.53% | 1,800 | 12億8178万 | +1.35% | - | 2.07 |
| 03/06 | 366 | 374 | 366 | 374 | 0% | 3,100 | 12億7496万 | +0.81% | - | 2.06 |
| 03/05 | 369 | 374 | 365 | 374 | +1.08% | 1,800 | 12億7496万 | +0.81% | - | 2.06 |
| 03/02 | 365 | 370 | 365 | 370 | +0.82% | 2,100 | 12億6133万 | -0.27% | - | 2.04 |
| 03/01 | 369 | 370 | 366 | 367 | +0.82% | 2,200 | 12億5110万 | -1.08% | - | 2.02 |
| 02/28 | 369 | 369 | 364 | 364 | -0.27% | 2,000 | 12億4087万 | -1.89% | - | 2.01 |
| 02/27 | 369 | 369 | 362 | 365 | +0.83% | 1,000 | 12億4428万 | -1.88% | - | 2.01 |
| 02/26 | 372 | 372 | 362 | 362 | -1.36% | 2,000 | 12億3405万 | -2.69% | - | 2 |
| 02/23 | 370 | 372 | 365 | 367 | -1.08% | 3,800 | 12億5110万 | -1.34% | - | 2.02 |
| 02/22 | 363 | 371 | 359 | 371 | +1.09% | 1,400 | 12億6473万 | -0.54% | - | 2.05 |
| 02/21 | 367 | 368 | 365 | 367 | +1.66% | 1,300 | 12億5110万 | -1.61% | - | 2.02 |
| 02/20 | 364 | 368 | 360 | 361 | +1.12% | 3,800 | 12億3064万 | -3.48% | - | 1.99 |
| 02/19 | 355 | 363 | 355 | 357 | +0.56% | 5,800 | 12億1701万 | -4.55% | - | 1.97 |
| 02/16 | 362 | 370 | 355 | 355 | 0% | 3,300 | 12億1019万 | -5.33% | - | 1.96 |
| 02/15 | 352 | 363 | 352 | 355 | -1.39% | 3,200 | 12億1019万 | -5.59% | - | 1.96 |
| 02/14 | 360 | 360 | 351 | 360 | 0% | 3,600 | 12億2724万 | -4.51% | - | 1.99 |
| 02/13 | 367 | 368 | 360 | 360 | -1.37% | 4,900 | 12億2724万 | -4.76% | - | 1.99 |
| 02/09 | 359 | 370 | 359 | 365 | -3.69% | 5,700 | 12億4428万 | -3.44% | - | 2.01 |
| 02/08 | 375 | 379 | 361 | 379 | +1.88% | 15,300 | 12億9201万 | +0.26% | - | 2.09 |
| 02/07 | 382 | 401 | 371 | 372 | -1.85% | 24,000 | 12億6814万 | -1.59% | - | 2.05 |
| 02/06 | 414 | 414 | 368 | 379 | -11.86% | 66,200 | 12億9201万 | +0.26% | - | 2.09 |
| 02/05 | 376 | 455 | 376 | 430 | +14.67% | 343,500 | 14億6587万 | +14.06% | - | 2.37 |
| 02/02 | 375 | 378 | 375 | 375 | -1.83% | 3,000 | 12億7837万 | +0.27% | - | 2.07 |
| 02/01 | 376 | 384 | 376 | 382 | +1.33% | 1,400 | 13億223万 | +2.14% | - | 2.11 |
| 01/31 | 377 | 378 | 377 | 377 | -0.26% | 1,000 | 12億8519万 | +0.8% | - | 2.08 |
| 01/30 | 384 | 384 | 378 | 378 | -0.53% | 4,200 | 12億8860万 | +0.8% | - | 2.09 |
| 01/29 | 378 | 380 | 375 | 380 | +0.8% | 3,000 | 12億9542万 | +1.33% | - | 2.1 |
| 01/26 | 378 | 378 | 377 | 377 | +1.07% | 1,400 | 12億8519万 | +0.27% | - | 2.08 |
| 01/25 | 372 | 378 | 370 | 373 | +0.27% | 4,500 | 12億7155万 | -1.06% | - | 2.06 |
| 01/24 | 377 | 377 | 372 | 372 | -1.33% | 3,800 | 12億6814万 | -1.59% | - | 2.05 |
| 01/23 | 376 | 377 | 368 | 377 | +1.89% | 1,500 | 12億8519万 | -0.79% | - | 2.08 |
| 01/22 | 367 | 378 | 367 | 370 | -0.54% | 3,500 | 12億6133万 | -2.89% | - | 2.04 |
| 01/19 | 379 | 379 | 372 | 372 | -1.85% | 400 | 12億6814万 | -2.87% | - | 2.05 |
| 01/18 | 378 | 379 | 371 | 379 | +1.07% | 3,600 | 12億9201万 | -1.3% | - | 2.09 |
| 01/17 | 380 | 380 | 375 | 375 | -1.32% | 4,800 | 12億7837万 | -2.6% | - | 2.07 |
| 01/16 | 378 | 380 | 375 | 380 | +0.8% | 3,300 | 12億9542万 | -1.55% | - | 2.1 |
| 01/15 | 383 | 383 | 377 | 377 | -1.05% | 2,100 | 12億8519万 | -2.58% | - | 2.08 |
| 01/12 | 377 | 383 | 376 | 381 | +0.79% | 1,900 | 12億9882万 | -1.8% | - | 2.1 |
| 01/11 | 373 | 384 | 373 | 378 | 0% | 4,600 | 12億8860万 | -2.83% | - | 2.09 |
| 01/10 | 380 | 380 | 372 | 378 | +1.61% | 2,900 | 12億8860万 | -3.08% | - | 2.09 |
| 01/09 | 372 | 379 | 372 | 372 | -0.27% | 1,100 | 12億6814万 | -4.86% | - | 2.05 |
| 01/05 | 377 | 380 | 372 | 373 | -0.8% | 2,600 | 12億7155万 | -5.09% | - | 2.06 |
| 01/04 | 364 | 376 | 364 | 376 | +3.01% | 5,300 | 12億8178万 | -4.81% | - | 2.07 |
| 2017 |
| 12/29 | 365 | 369 | 365 | 365 | +0.83% | 5,600 | 12億4428万 | -8.06% | - | 2.01 |
| 12/28 | 368 | 369 | 353 | 362 | -0.28% | 10,900 | 12億3405万 | -9.05% | - | 2 |
| 12/27 | 350 | 365 | 350 | 363 | +1.68% | 10,300 | 12億3746万 | -9.25% | - | 2 |
| 12/26 | 376 | 376 | 345 | 357 | -5.05% | 25,200 | 12億1701万 | -11.19% | - | 1.97 |
| 12/25 | 396 | 398 | 375 | 376 | -3.09% | 14,600 | 12億8178万 | -6.93% | - | 2.07 |
| 12/22 | 387 | 391 | 387 | 388 | -1.77% | 2,300 | 13億2269万 | -4.43% | - | 2.14 |
| 12/21 | 394 | 395 | 389 | 395 | +1.54% | 4,400 | 13億4655万 | -2.95% | - | 2.18 |
| 12/20 | 398 | 398 | 385 | 389 | -2.26% | 5,500 | 13億2610万 | -4.66% | - | 2.15 |
| 12/19 | 398 | 398 | 398 | 398 | -0.5% | 1,200 | 13億5678万 | -2.69% | - | 2.2 |
| 12/18 | 408 | 408 | 399 | 400 | -1.96% | 5,300 | 13億6360万 | -2.44% | - | 2.21 |
| 12/15 | 409 | 409 | 408 | 408 | +0.74% | 1,200 | 13億9087万 | -0.73% | - | 2.25 |
| 12/14 | 404 | 405 | 401 | 405 | -1.22% | 3,400 | 13億8064万 | -1.7% | - | 2.23 |
| 12/13 | 411 | 411 | 402 | 410 | +0.74% | 8,000 | 13億9769万 | -0.49% | - | 2.26 |
| 12/12 | 408 | 409 | 401 | 407 | +1.24% | 1,700 | 13億8746万 | -1.45% | - | 2.25 |
| 12/11 | 401 | 402 | 401 | 402 | +0.25% | 3,000 | 13億7041万 | -2.9% | - | 2.22 |
| 12/08 | 405 | 405 | 401 | 401 | -0.25% | 1,800 | 13億6700万 | -3.37% | - | 2.21 |
| 12/07 | 406 | 406 | 402 | 402 | -0.99% | 2,200 | 13億7041万 | -3.37% | - | 2.22 |
| 12/06 | 403 | 417 | 403 | 406 | +1.5% | 3,000 | 13億8405万 | -2.87% | - | 2.24 |
| 12/05 | 407 | 407 | 400 | 400 | -1.72% | 6,600 | 13億6360万 | -4.53% | - | 2.21 |
| 12/04 | 419 | 419 | 407 | 407 | +0.25% | 4,100 | 13億8746万 | -3.1% | - | 2.25 |
| 12/01 | 406 | 406 | 406 | 406 | -1.93% | 1,200 | 13億8405万 | -3.56% | - | 2.24 |
