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 | 656 | 658 | 643 | 647 | -2.27% | 28,000 | 41億6121万 | -2.85% | 28.81 | 1.22 |
| 04/26 | 664 | 670 | 660 | 662 | +0.3% | 30,000 | 42億5769万 | -0.45% | 29.47 | 1.25 |
| 04/25 | 676 | 694 | 660 | 660 | -5.17% | 148,800 | 42億4482万 | -0.6% | 29.38 | 1.25 |
| 04/24 | 691 | 696 | 690 | 696 | +0.87% | 96,600 | 44億7636万 | +4.82% | 30.99 | 1.32 |
| 04/23 | 681 | 690 | 681 | 690 | +1.32% | 67,500 | 44億3777万 | +4.23% | 30.72 | 1.31 |
| 04/20 | 675 | 682 | 674 | 681 | +0.74% | 33,300 | 43億7989万 | +3.18% | 30.32 | 1.29 |
| 04/19 | 669 | 678 | 669 | 676 | +1.2% | 21,300 | 43億4773万 | +2.58% | 30.1 | 1.28 |
| 04/18 | 666 | 670 | 666 | 668 | +0.45% | 13,400 | 42億9628万 | +1.67% | 29.74 | 1.26 |
| 04/17 | 669 | 672 | 665 | 665 | -0.45% | 19,300 | 42億7698万 | +1.37% | 29.61 | 1.26 |
| 04/16 | 673 | 676 | 661 | 668 | -1.18% | 35,100 | 42億9628万 | +2.14% | 29.74 | 1.26 |
| 04/13 | 680 | 681 | 676 | 676 | -0.73% | 18,000 | 43億4773万 | +3.52% | 30.1 | 1.28 |
| 04/12 | 677 | 682 | 677 | 681 | +0.44% | 14,900 | 43億7989万 | +4.61% | 30.32 | 1.29 |
| 04/11 | 685 | 685 | 674 | 678 | +0.44% | 28,700 | 43億6059万 | +4.47% | 30.19 | 1.28 |
| 04/10 | 668 | 688 | 668 | 675 | +1.35% | 76,300 | 43億4130万 | +4.33% | 30.05 | 1.28 |
| 04/09 | 660 | 669 | 660 | 666 | +0.91% | 32,300 | 42億8341万 | +3.42% | 29.65 | 1.26 |
| 04/06 | 665 | 671 | 659 | 660 | -0.3% | 36,900 | 42億4482万 | +2.64% | 29.38 | 1.25 |
| 04/05 | 657 | 665 | 655 | 662 | +0.91% | 26,400 | 42億5769万 | +2.95% | 29.47 | 1.25 |
| 04/04 | 657 | 659 | 655 | 656 | +0.15% | 11,200 | 42億1910万 | +2.18% | 29.21 | 1.24 |
| 04/03 | 652 | 658 | 651 | 655 | -0.3% | 23,300 | 42億1267万 | +2.02% | 29.16 | 1.24 |
| 04/02 | 655 | 658 | 653 | 657 | +0.31% | 14,000 | 42億2553万 | +2.34% | 29.25 | 1.24 |
| 03/30 | 654 | 660 | 654 | 655 | +0.15% | 30,300 | 42億1267万 | +2.18% | 29.16 | 1.24 |
| 03/29 | 660 | 666 | 652 | 654 | -0.46% | 34,300 | 42億624万 | +2.03% | 29.12 | 1.24 |
| 03/28 | 650 | 660 | 650 | 657 | +0.31% | 32,500 | 42億2553万 | +2.5% | 29.25 | 1.24 |
| 03/27 | 648 | 655 | 638 | 655 | +2.66% | 20,700 | 42億1267万 | +2.18% | 29.16 | 1.24 |
| 03/26 | 633 | 642 | 633 | 638 | +0.79% | 13,800 | 41億333万 | -0.31% | 28.4 | 1.21 |
| 03/23 | 636 | 643 | 633 | 633 | -2.62% | 18,900 | 40億7117万 | -1.25% | 28.18 | 1.2 |
| 03/22 | 652 | 652 | 646 | 650 | +0.15% | 5,500 | 41億8051万 | +1.4% | 28.94 | 1.23 |
| 03/20 | 652 | 652 | 648 | 649 | -0.46% | 7,000 | 41億7408万 | +1.25% | 28.89 | 1.23 |
| 03/19 | 649 | 652 | 641 | 652 | +1.24% | 8,400 | 41億9337万 | +1.72% | 29.03 | 1.23 |
| 03/16 | 644 | 644 | 638 | 644 | +1.26% | 7,500 | 41億4192万 | +0.63% | 28.67 | 1.22 |
| 03/15 | 640 | 642 | 635 | 636 | 0% | 6,300 | 40億9047万 | -0.63% | 28.32 | 1.2 |
| 03/14 | 636 | 640 | 635 | 636 | +0.16% | 3,800 | 40億9047万 | -0.63% | 28.32 | 1.2 |
| 03/13 | 639 | 639 | 635 | 635 | +0.63% | 3,800 | 40億8404万 | -0.63% | 28.27 | 1.2 |
| 03/12 | 630 | 635 | 629 | 631 | +0.64% | 6,000 | 40億5831万 | -1.25% | 28.09 | 1.19 |
| 03/09 | 625 | 630 | 625 | 627 | +0.16% | 5,800 | 40億3258万 | -1.88% | 27.92 | 1.19 |
| 03/08 | 627 | 632 | 624 | 626 | -0.16% | 2,800 | 40億2615万 | -2.03% | 27.87 | 1.18 |
| 03/07 | 628 | 630 | 627 | 627 | 0% | 2,700 | 40億3258万 | -2.03% | 27.92 | 1.19 |
| 03/06 | 628 | 634 | 626 | 627 | +0.48% | 5,700 | 40億3258万 | -2.03% | 27.92 | 1.19 |
| 03/05 | 631 | 635 | 624 | 624 | -1.27% | 7,800 | 40億1329万 | -2.65% | 27.78 | 1.18 |
| 03/02 | 642 | 643 | 621 | 632 | -2.62% | 23,800 | 40億6474万 | -1.56% | 28.14 | 1.2 |
| 03/01 | 652 | 653 | 649 | 649 | -0.46% | 12,500 | 41億7408万 | +0.93% | 28.89 | 1.23 |
| 02/28 | 650 | 653 | 650 | 652 | +0.46% | 3,900 | 41億9337万 | +1.4% | 29.03 | 1.23 |
| 02/27 | 650 | 652 | 649 | 649 | 0% | 7,100 | 41億7408万 | +0.93% | 28.89 | 1.23 |
| 02/26 | 649 | 653 | 648 | 649 | +0.31% | 4,000 | 41億7408万 | +0.93% | 28.89 | 1.23 |
| 02/23 | 652 | 652 | 647 | 647 | -0.31% | 5,400 | 41億6121万 | +0.62% | 28.81 | 1.22 |
| 02/22 | 652 | 652 | 649 | 649 | -0.31% | 2,600 | 41億7408万 | +0.93% | 28.89 | 1.23 |
| 02/21 | 652 | 652 | 649 | 651 | 0% | 3,600 | 41億8694万 | +1.24% | 28.98 | 1.23 |
| 02/20 | 652 | 652 | 649 | 651 | +0.46% | 3,800 | 41億8694万 | +1.24% | 28.98 | 1.23 |
| 02/19 | 652 | 652 | 648 | 648 | +0.15% | 6,700 | 41億6765万 | +0.93% | 28.85 | 1.23 |
| 02/16 | 649 | 650 | 643 | 647 | -0.31% | 5,100 | 41億6121万 | +0.78% | 28.81 | 1.22 |
| 02/15 | 648 | 650 | 636 | 649 | +0.46% | 19,900 | 41億7408万 | +1.25% | 28.89 | 1.23 |
| 02/14 | 642 | 646 | 633 | 646 | +1.25% | 14,000 | 41億5478万 | +0.94% | 28.76 | 1.22 |
| 02/13 | 637 | 638 | 630 | 638 | +1.11% | 6,200 | 41億333万 | -0.31% | 28.4 | 1.21 |
| 02/09 | 612 | 635 | 611 | 631 | -1.56% | 20,600 | 40億5831万 | -1.25% | 28.09 | 1.19 |
| 02/08 | 636 | 641 | 626 | 641 | +1.58% | 13,600 | 41億2262万 | +0.47% | 28.54 | 1.21 |
| 02/07 | 632 | 634 | 629 | 631 | +3.1% | 7,700 | 40億5831万 | -0.94% | 28.09 | 1.19 |
| 02/06 | 615 | 629 | 611 | 612 | -3.16% | 31,400 | 39億3611万 | -3.92% | 27.25 | 1.16 |
| 02/05 | 630 | 632 | 625 | 632 | -0.78% | 10,200 | 40億6474万 | -0.63% | 28.14 | 1.2 |
| 02/02 | 641 | 646 | 634 | 637 | -0.16% | 4,400 | 40億9690万 | +0.31% | 28.36 | 1.21 |
| 02/01 | 635 | 638 | 632 | 638 | +1.11% | 5,000 | 41億333万 | +0.79% | 28.4 | 1.21 |
| 01/31 | 640 | 642 | 631 | 631 | -1.87% | 14,300 | 40億5831万 | -0.16% | 28.09 | 1.19 |
| 01/30 | 648 | 651 | 641 | 643 | -0.92% | 8,000 | 41億3549万 | +2.06% | 28.63 | 1.22 |
| 01/29 | 653 | 654 | 647 | 649 | 0% | 7,600 | 41億7408万 | +3.34% | 28.89 | 1.23 |
| 01/26 | 652 | 653 | 649 | 649 | -0.46% | 11,800 | 41億7408万 | +3.67% | 28.89 | 1.23 |
| 01/25 | 655 | 655 | 648 | 652 | +0.15% | 16,100 | 41億9337万 | +4.65% | 29.03 | 1.23 |
| 01/24 | 652 | 653 | 648 | 651 | -0.15% | 8,100 | 41億8694万 | +4.83% | 28.98 | 1.23 |
| 01/23 | 652 | 654 | 651 | 652 | +0.15% | 16,600 | 41億9337万 | +5.33% | 29.03 | 1.23 |
| 01/22 | 655 | 655 | 647 | 651 | -0.31% | 26,000 | 41億8694万 | +5.68% | 28.98 | 1.23 |
| 01/19 | 653 | 653 | 650 | 653 | +0.31% | 8,100 | 41億9980万 | +6.35% | 29.07 | 1.24 |
| 01/18 | 653 | 653 | 645 | 651 | -0.15% | 20,600 | 41億8694万 | +6.55% | 28.98 | 1.23 |
| 01/17 | 637 | 654 | 631 | 652 | +2.52% | 48,100 | 41億9337万 | +6.89% | 29.03 | 1.23 |
| 01/16 | 633 | 638 | 633 | 636 | +0.47% | 9,900 | 40億9047万 | +4.43% | 28.32 | 1.2 |
| 01/15 | 638 | 638 | 633 | 633 | -0.16% | 11,600 | 40億7117万 | +3.94% | 28.18 | 1.2 |
| 01/12 | 638 | 638 | 632 | 634 | 0% | 5,200 | 40億7760万 | +4.28% | 28.23 | 1.2 |
| 01/11 | 633 | 635 | 632 | 634 | +0.32% | 11,900 | 40億7760万 | +4.28% | 28.23 | 1.2 |
| 01/10 | 628 | 632 | 627 | 632 | +0.8% | 11,800 | 40億6474万 | +3.78% | 28.14 | 1.2 |
| 01/09 | 628 | 628 | 622 | 627 | +0.97% | 15,200 | 40億3258万 | +2.96% | 27.92 | 1.19 |
| 01/05 | 626 | 626 | 619 | 621 | +0.16% | 9,800 | 39億9399万 | +1.97% | 27.65 | 1.17 |
| 01/04 | 616 | 626 | 616 | 620 | +0.65% | 12,800 | 39億8756万 | +1.64% | 27.6 | 1.17 |
| 2017 |
| 12/29 | 615 | 616 | 610 | 616 | +0.65% | 7,800 | 39億6184万 | +0.98% | 27.43 | 1.17 |
| 12/28 | 605 | 616 | 604 | 612 | +1.83% | 9,800 | 39億3611万 | +0.16% | 27.25 | 1.16 |
| 12/27 | 600 | 601 | 597 | 601 | +0.5% | 6,500 | 38億6536万 | -1.64% | 26.76 | 1.14 |
| 12/26 | 600 | 600 | 593 | 598 | +0.5% | 21,300 | 38億4607万 | -2.29% | 26.62 | 1.13 |
| 12/25 | 591 | 595 | 591 | 595 | -0.34% | 17,400 | 38億2677万 | -2.94% | 26.49 | 1.13 |
| 12/22 | 595 | 601 | 595 | 597 | +0.34% | 11,100 | 38億3964万 | -2.61% | 26.58 | 1.13 |
| 12/21 | 592 | 595 | 590 | 595 | +0.85% | 8,200 | 38億2677万 | -3.09% | 26.49 | 1.13 |
| 12/20 | 588 | 591 | 588 | 590 | 0% | 6,300 | 37億9462万 | -3.91% | 26.27 | 1.12 |
| 12/19 | 592 | 595 | 588 | 590 | -0.34% | 6,400 | 37億9462万 | -4.07% | 26.27 | 1.12 |
| 12/18 | 593 | 595 | 586 | 592 | 0% | 23,400 | 38億748万 | -4.05% | 26.36 | 1.12 |
| 12/15 | 592 | 594 | 591 | 592 | +0.17% | 6,100 | 38億748万 | -4.21% | 26.36 | 1.12 |
| 12/14 | 594 | 595 | 591 | 591 | -0.67% | 6,100 | 38億105万 | -4.52% | 26.31 | 1.12 |
| 12/13 | 594 | 596 | 590 | 595 | +0.85% | 10,800 | 38億2677万 | -4.03% | 26.49 | 1.13 |
| 12/12 | 587 | 592 | 587 | 590 | -0.34% | 22,100 | 37億9462万 | -4.99% | 26.27 | 1.12 |
| 12/11 | 585 | 597 | 572 | 592 | -4.52% | 101,200 | 38億748万 | -4.98% | 26.36 | 1.12 |
| 12/08 | 623 | 627 | 618 | 620 | -0.96% | 21,100 | 39億8756万 | -0.64% | 27.6 | 1.17 |
| 12/07 | 627 | 632 | 623 | 626 | +0.16% | 12,500 | 40億2615万 | +0.32% | 27.87 | 1.18 |
| 12/06 | 624 | 628 | 622 | 625 | 0% | 5,300 | 40億1972万 | +0.16% | 27.83 | 1.18 |
| 12/05 | 625 | 630 | 616 | 625 | -1.57% | 26,400 | 40億1972万 | +0.16% | 27.83 | 1.18 |
| 12/04 | 639 | 639 | 632 | 635 | -0.47% | 11,100 | 40億8404万 | +1.6% | 28.27 | 1.2 |
| 12/01 | 639 | 642 | 637 | 638 | -0.16% | 4,600 | 41億333万 | +1.92% | 28.4 | 1.21 |
