株価チャート
2017/10/31～2018/03/30
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 | 840 | 842 | 832 | 840 | +0.12% | 2,800 | 93億1677万 | -1.87% | 34.6 | 4.01 |
| 03/29 | 839 | 840 | 839 | 839 | 0% | 5,100 | 93億568万 | -1.76% | 34.56 | 4 |
| 03/28 | 822 | 840 | 822 | 839 | -1.99% | 15,800 | 93億568万 | -1.53% | 34.56 | 4 |
| 03/27 | 840 | 859 | 839 | 856 | +2.39% | 14,000 | 94億9423万 | +0.82% | 35.26 | 4.09 |
| 03/26 | 836 | 847 | 815 | 836 | -1.65% | 19,500 | 92億7241万 | -1.3% | 34.44 | 3.99 |
| 03/23 | 867 | 879 | 838 | 850 | -3.3% | 13,100 | 94億2769万 | +0.71% | 35.02 | 4.06 |
| 03/22 | 878 | 879 | 865 | 879 | +0.69% | 4,300 | 97億4934万 | +4.52% | 36.21 | 4.2 |
| 03/20 | 861 | 880 | 861 | 873 | -0.8% | 3,000 | 96億8279万 | +4.3% | 35.96 | 4.17 |
| 03/19 | 847 | 885 | 845 | 880 | +2.09% | 9,400 | 97億6043万 | +5.64% | 36.25 | 4.2 |
| 03/16 | 855 | 864 | 841 | 862 | +0.7% | 4,300 | 95億6078万 | +3.86% | 35.51 | 4.11 |
| 03/15 | 861 | 870 | 853 | 856 | -0.58% | 6,700 | 94億9423万 | +3.51% | 35.26 | 4.09 |
| 03/14 | 878 | 886 | 861 | 861 | -2.05% | 2,200 | 95億4969万 | +4.49% | 35.47 | 4.11 |
| 03/13 | 892 | 893 | 860 | 879 | -0.68% | 10,200 | 97億4934万 | +7.06% | 36.21 | 4.2 |
| 03/12 | 894 | 896 | 880 | 885 | -1.01% | 6,900 | 98億1588万 | +8.32% | 36.46 | 4.22 |
| 03/09 | 929 | 930 | 891 | 894 | -3.77% | 12,200 | 99億1571万 | +9.96% | 36.83 | 4.27 |
| 03/08 | 882 | 940 | 881 | 929 | +5.33% | 44,200 | 103億391万 | +14.98% | 38.27 | 4.43 |
| 03/07 | 962 | 962 | 868 | 882 | -8.6% | 25,400 | 97億8261万 | +9.84% | 36.33 | 4.21 |
| 03/06 | 915 | 1,015 | 915 | 965 | +5.7% | 112,500 | 107億320万 | +20.78% | 39.75 | 4.61 |
| 03/05 | 830 | 913 | 818 | 913 | +10% | 63,200 | 101億2644万 | +15.42% | 37.61 | 4.36 |
| 03/02 | 800 | 830 | 797 | 830 | +2.98% | 17,400 | 92億586万 | +5.6% | 34.19 | 3.96 |
| 03/01 | 792 | 806 | 790 | 806 | +0.75% | 11,200 | 89億3966万 | +2.81% | 33.2 | 3.85 |
| 02/28 | 785 | 801 | 785 | 800 | +1.91% | 14,700 | 88億7312万 | +2.04% | 32.96 | 3.82 |
| 02/27 | 780 | 785 | 777 | 785 | +0.64% | 4,600 | 87億674万 | +0.26% | 32.34 | 3.75 |
| 02/26 | 785 | 786 | 780 | 780 | -0.64% | 4,700 | 86億5129万 | -0.38% | 32.13 | 3.72 |
| 02/23 | 785 | 785 | 785 | 785 | +0.64% | 1,100 | 87億674万 | +0.26% | 32.34 | 3.75 |
| 02/21 | 780 | 780 | 780 | 780 | -0.64% | 1,200 | 86億5129万 | -0.38% | 32.13 | 3.72 |
| 02/20 | 784 | 785 | 782 | 785 | 0% | 1,200 | 87億674万 | +0.26% | 32.34 | 3.75 |
| 02/19 | 785 | 785 | 783 | 785 | 0% | 2,700 | 87億674万 | +0.26% | 32.34 | 3.75 |
| 02/16 | 786 | 786 | 785 | 785 | +1.03% | 1,400 | 87億674万 | +0.26% | 32.34 | 3.75 |
| 02/15 | 782 | 785 | 777 | 777 | +0.26% | 500 | 86億1801万 | -0.77% | 32.01 | 3.71 |
| 02/14 | 776 | 777 | 775 | 775 | -0.39% | 1,500 | 85億9583万 | -1.02% | 31.93 | 3.7 |
| 02/13 | 786 | 786 | 778 | 778 | +0.13% | 1,400 | 86億2910万 | -0.77% | 32.05 | 3.71 |
| 02/09 | 771 | 784 | 771 | 777 | -3.6% | 5,000 | 86億1801万 | -0.89% | 32.01 | 3.71 |
| 02/08 | 784 | 806 | 780 | 806 | +3.47% | 11,100 | 89億3966万 | +2.81% | 33.2 | 3.85 |
| 02/07 | 779 | 785 | 779 | 779 | +0.52% | 5,600 | 86億4020万 | -0.51% | 32.09 | 3.72 |
| 02/06 | 773 | 779 | 767 | 775 | -0.9% | 10,400 | 85億9583万 | -1.15% | 31.93 | 3.7 |
| 02/05 | 780 | 782 | 780 | 782 | 0% | 4,600 | 86億7347万 | -0.26% | 32.21 | 3.73 |
| 02/02 | 782 | 786 | 781 | 782 | -0.26% | 1,500 | 86億7347万 | -0.26% | 32.21 | 3.73 |
| 02/01 | 783 | 784 | 780 | 784 | +0.13% | 2,100 | 86億9565万 | 0% | 32.3 | 3.74 |
| 01/31 | 782 | 784 | 781 | 783 | -0.25% | 1,700 | 86億8456万 | -0.13% | 32.26 | 3.74 |
| 01/30 | 786 | 786 | 781 | 785 | 0% | 3,400 | 87億674万 | +0.13% | 32.34 | 3.75 |
| 01/29 | 783 | 787 | 783 | 785 | +0.26% | 2,500 | 87億674万 | 0% | 32.34 | 3.75 |
| 01/26 | 784 | 787 | 780 | 783 | -0.13% | 8,200 | 86億8456万 | -0.25% | 32.26 | 3.74 |
| 01/25 | 785 | 787 | 784 | 784 | 0% | 1,600 | 86億9565万 | -0.13% | 32.3 | 3.74 |
| 01/24 | 784 | 788 | 784 | 784 | 0% | 1,400 | 86億9565万 | -0.13% | 32.3 | 3.74 |
| 01/23 | 790 | 790 | 783 | 784 | -0.13% | 2,400 | 86億9565万 | -0.13% | 32.3 | 3.74 |
| 01/22 | 789 | 789 | 785 | 785 | +0.26% | 2,300 | 87億674万 | -0.13% | 32.34 | 3.75 |
| 01/19 | 787 | 788 | 782 | 783 | -0.13% | 1,300 | 86億8456万 | -0.25% | 32.26 | 3.74 |
| 01/18 | 787 | 787 | 782 | 784 | -0.13% | 4,300 | 86億9565万 | -0.13% | 32.3 | 3.74 |
| 01/17 | 782 | 785 | 781 | 785 | +0.38% | 3,200 | 87億674万 | 0% | 32.34 | 3.75 |
| 01/16 | 781 | 785 | 781 | 782 | -0.26% | 2,700 | 86億7347万 | -0.51% | 32.21 | 3.73 |
| 01/15 | 787 | 787 | 784 | 784 | -0.38% | 3,900 | 86億9565万 | -0.25% | 32.3 | 3.74 |
| 01/12 | 787 | 788 | 786 | 787 | +0.13% | 800 | 87億2893万 | +0.13% | 32.42 | 3.76 |
| 01/11 | 789 | 789 | 785 | 786 | +0.26% | 800 | 87億1784万 | 0% | 32.38 | 3.75 |
| 01/10 | 780 | 799 | 780 | 784 | -0.13% | 9,200 | 86億9565万 | -0.25% | 32.3 | 3.74 |
| 01/09 | 783 | 785 | 780 | 785 | +0.13% | 3,100 | 87億674万 | -0.13% | 32.34 | 3.75 |
| 01/05 | 785 | 785 | 782 | 784 | +0.13% | 3,300 | 86億9565万 | -0.25% | 32.3 | 3.74 |
| 01/04 | 786 | 786 | 781 | 783 | +0.38% | 2,900 | 86億8456万 | -0.38% | 32.26 | 3.74 |
| 2017 |
| 12/29 | 785 | 787 | 780 | 780 | -0.64% | 2,500 | 86億5129万 | -0.89% | 40.62 | 3.72 |
| 12/28 | 782 | 785 | 782 | 785 | +0.38% | 1,000 | 87億674万 | -0.25% | 40.88 | 3.75 |
| 12/27 | 780 | 786 | 776 | 782 | -0.89% | 9,700 | 86億7347万 | -0.76% | 40.72 | 3.73 |
| 12/26 | 783 | 790 | 781 | 789 | 0% | 10,500 | 87億5111万 | +0.13% | 41.08 | 3.77 |
| 12/25 | 781 | 790 | 781 | 789 | +0.77% | 6,100 | 87億5111万 | +0.13% | 41.08 | 3.77 |
| 12/22 | 782 | 785 | 781 | 783 | -0.38% | 6,000 | 86億8456万 | -0.76% | 40.77 | 3.74 |
| 12/21 | 787 | 790 | 785 | 786 | -0.25% | 4,300 | 87億1784万 | -0.38% | 40.93 | 3.75 |
| 12/20 | 789 | 789 | 783 | 788 | 0% | 5,600 | 87億4002万 | -0.13% | 41.03 | 3.76 |
| 12/19 | 790 | 791 | 787 | 788 | -0.38% | 3,600 | 87億4002万 | -0.13% | 41.03 | 3.76 |
| 12/18 | 787 | 791 | 787 | 791 | +0.38% | 4,700 | 87億7329万 | +0.25% | 41.19 | 3.78 |
| 12/15 | 788 | 788 | 783 | 788 | -0.13% | 700 | 87億4002万 | -0.25% | 41.03 | 3.76 |
| 12/14 | 786 | 789 | 783 | 789 | 0% | 3,100 | 87億5111万 | -0.13% | 41.08 | 3.77 |
| 12/13 | 787 | 790 | 784 | 789 | +1.15% | 2,000 | 87億5111万 | -0.25% | 41.08 | 3.77 |
| 12/12 | 784 | 784 | 780 | 780 | -0.51% | 2,900 | 86億5129万 | -1.39% | 40.62 | 3.72 |
| 12/11 | 787 | 790 | 784 | 784 | -0.25% | 4,100 | 86億9565万 | -1.01% | 40.82 | 3.74 |
| 12/08 | 788 | 788 | 781 | 786 | -0.13% | 4,200 | 87億1784万 | -0.88% | 40.93 | 3.75 |
| 12/07 | 784 | 787 | 780 | 787 | +0.38% | 2,500 | 87億2893万 | -0.88% | 40.98 | 3.76 |
| 12/06 | 788 | 789 | 784 | 784 | -0.51% | 5,800 | 86億9565万 | -1.38% | 40.82 | 3.74 |
| 12/05 | 788 | 789 | 783 | 788 | +0.38% | 3,600 | 87億4002万 | -0.88% | 41.03 | 3.76 |
| 12/04 | 788 | 788 | 781 | 785 | 0% | 4,500 | 87億674万 | -1.38% | 40.88 | 3.75 |
| 12/01 | 788 | 792 | 785 | 785 | -0.63% | 8,700 | 87億674万 | -1.51% | 40.88 | 3.75 |
| 11/30 | 788 | 790 | 788 | 790 | +0.25% | 1,200 | 87億6220万 | -0.88% | 41.14 | 3.77 |
| 11/29 | 793 | 794 | 788 | 788 | -0.88% | 3,600 | 87億4002万 | -1.25% | 41.03 | 3.76 |
| 11/28 | 791 | 795 | 791 | 795 | +0.51% | 2,600 | 88億1766万 | -0.5% | 41.4 | 3.79 |
| 11/27 | 791 | 792 | 789 | 791 | 0% | 2,600 | 87億7329万 | -1% | 41.19 | 3.78 |
| 11/24 | 792 | 793 | 790 | 791 | -0.13% | 3,000 | 87億7329万 | -1% | 41.19 | 3.78 |
| 11/22 | 795 | 798 | 792 | 792 | -0.88% | 3,600 | 87億8438万 | -0.88% | 41.24 | 3.78 |
| 11/21 | 793 | 799 | 792 | 799 | +0.5% | 4,200 | 88億6202万 | +0.13% | 41.61 | 3.81 |
| 11/20 | 793 | 795 | 790 | 795 | 0% | 1,800 | 88億1766万 | -0.25% | 41.4 | 3.79 |
| 11/17 | 789 | 795 | 789 | 795 | +0.51% | 1,900 | 88億1766万 | -0.25% | 41.4 | 3.79 |
| 11/16 | 788 | 791 | 788 | 791 | +0.25% | 400 | 87億7329万 | -0.63% | 41.19 | 3.78 |
| 11/15 | 790 | 793 | 789 | 789 | -0.13% | 2,200 | 87億5111万 | -0.88% | 41.08 | 3.77 |
| 11/14 | 794 | 798 | 790 | 790 | -0.63% | 7,500 | 87億6220万 | -0.75% | 41.14 | 3.77 |
| 11/13 | 794 | 798 | 794 | 795 | +0.13% | 2,700 | 88億1766万 | 0% | 41.4 | 3.79 |
| 11/10 | 794 | 800 | 794 | 794 | -0.87% | 3,500 | 88億657万 | -0.13% | 41.34 | 3.79 |
| 11/09 | 800 | 801 | 788 | 801 | -0.37% | 18,900 | 88億8421万 | +0.88% | 41.71 | 3.82 |
| 11/08 | 801 | 806 | 801 | 804 | +0.37% | 3,800 | 89億1748万 | +1.26% | 41.87 | 3.84 |
| 11/07 | 804 | 805 | 801 | 801 | -0.74% | 5,500 | 88億8421万 | +1.01% | 41.71 | 3.82 |
| 11/06 | 805 | 807 | 801 | 807 | +0.62% | 3,700 | 89億5075万 | +1.89% | 42.02 | 3.85 |
| 11/02 | 804 | 807 | 802 | 802 | -0.62% | 4,900 | 88億9530万 | +1.39% | 41.76 | 3.83 |
| 11/01 | 808 | 810 | 804 | 807 | +0.37% | 4,600 | 89億5075万 | +2.15% | 42.02 | 3.85 |
| 10/31 | 804 | 808 | 802 | 804 | 0% | 5,000 | 89億1748万 | +1.9% | 41.87 | 3.84 |
