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 | 454 | 459 | 450 | 459 | +1.32% | 12,600 | 40億7917万 | -0.22% | 31.33 | 1.95 |
| 03/29 | 445 | 456 | 445 | 453 | +2.26% | 8,600 | 40億2585万 | -1.74% | 30.93 | 1.92 |
| 03/28 | 445 | 449 | 441 | 443 | -0.67% | 14,100 | 39億3698万 | -3.9% | 30.24 | 1.88 |
| 03/27 | 440 | 449 | 440 | 446 | +0.9% | 12,900 | 39億6364万 | -3.67% | 30.45 | 1.89 |
| 03/26 | 433 | 443 | 428 | 442 | +0.23% | 23,400 | 39億2809万 | -4.74% | 30.17 | 1.88 |
| 03/23 | 446 | 446 | 440 | 441 | -2.86% | 14,000 | 39億1920万 | -5.16% | 30.11 | 1.87 |
| 03/22 | 453 | 462 | 450 | 454 | +0.89% | 20,800 | 40億3473万 | -2.37% | 30.99 | 1.93 |
| 03/20 | 449 | 456 | 446 | 450 | +0.22% | 8,400 | 39億9919万 | -3.02% | 30.72 | 1.91 |
| 03/19 | 458 | 458 | 446 | 449 | -1.75% | 33,600 | 39億9030万 | -3.02% | 30.65 | 1.91 |
| 03/16 | 467 | 467 | 455 | 457 | -2.14% | 27,300 | 40億6139万 | -1.3% | 31.2 | 1.94 |
| 03/15 | 462 | 468 | 459 | 467 | +0.43% | 22,000 | 41億5027万 | +0.86% | 31.88 | 1.98 |
| 03/14 | 466 | 475 | 465 | 465 | -1.27% | 19,100 | 41億3249万 | +0.65% | 31.74 | 1.97 |
| 03/13 | 472 | 475 | 463 | 471 | +0.21% | 21,100 | 41億8581万 | +2.17% | 32.15 | 2 |
| 03/12 | 467 | 470 | 455 | 470 | +2.84% | 22,700 | 41億7693万 | +1.73% | 32.09 | 1.99 |
| 03/09 | 457 | 463 | 457 | 457 | -1.08% | 15,400 | 40億6139万 | -1.51% | 31.2 | 1.94 |
| 03/08 | 453 | 467 | 452 | 462 | +1.32% | 26,500 | 41億583万 | -0.86% | 31.54 | 1.96 |
| 03/07 | 462 | 464 | 453 | 456 | -1.3% | 16,700 | 40億5251万 | -2.56% | 31.13 | 1.94 |
| 03/06 | 456 | 463 | 455 | 462 | +2.67% | 10,600 | 41億583万 | -1.7% | 31.54 | 1.96 |
| 03/05 | 462 | 462 | 445 | 450 | -3.43% | 30,600 | 39億9919万 | -4.86% | 30.72 | 1.91 |
| 03/02 | 460 | 468 | 459 | 466 | -1.48% | 17,500 | 41億4138万 | -2.1% | 31.81 | 1.98 |
| 03/01 | 478 | 478 | 470 | 473 | -1.25% | 19,100 | 42億359万 | -1.05% | 32.29 | 2.01 |
| 02/28 | 478 | 482 | 473 | 479 | -0.62% | 13,100 | 42億5691万 | -0.42% | 32.7 | 2.03 |
| 02/27 | 478 | 489 | 477 | 482 | +1.26% | 29,300 | 42億8357万 | -0.21% | 32.9 | 2.05 |
| 02/26 | 477 | 480 | 469 | 476 | +1.49% | 25,300 | 42億3025万 | -1.86% | 32.5 | 2.02 |
| 02/23 | 472 | 473 | 469 | 469 | -0.85% | 13,300 | 41億6804万 | -3.89% | 32.02 | 1.99 |
| 02/22 | 472 | 479 | 471 | 473 | +0.21% | 12,900 | 42億359万 | -3.67% | 32.29 | 2.01 |
| 02/21 | 469 | 477 | 469 | 472 | -0.63% | 12,100 | 41億9470万 | -4.65% | 32.22 | 2 |
| 02/20 | 469 | 477 | 469 | 475 | +0.64% | 13,000 | 42億2136万 | -4.23% | 32.43 | 2.02 |
| 02/19 | 467 | 480 | 467 | 472 | +1.07% | 22,800 | 41億9470万 | -5.03% | 32.22 | 2 |
| 02/16 | 444 | 468 | 444 | 467 | +5.42% | 43,600 | 41億5027万 | -6.41% | 31.88 | 1.98 |
| 02/15 | 426 | 458 | 425 | 443 | +3.75% | 60,200 | 39億3698万 | -11.4% | 30.24 | 1.88 |
| 02/14 | 442 | 445 | 419 | 427 | -3.39% | 57,000 | 37億9478万 | -14.94% | 29.15 | 1.81 |
| 02/13 | 449 | 475 | 442 | 442 | +0.23% | 27,600 | 39億2809万 | -12.3% | 30.17 | 1.88 |
| 02/09 | 431 | 445 | 429 | 441 | -2.22% | 49,500 | 39億1920万 | -12.67% | 30.11 | 1.87 |
| 02/08 | 444 | 452 | 444 | 451 | +2.04% | 24,700 | 40億807万 | -10.87% | 30.79 | 1.91 |
| 02/07 | 472 | 472 | 442 | 442 | -1.56% | 61,200 | 39億2809万 | -12.65% | 30.17 | 1.88 |
| 02/06 | 480 | 480 | 432 | 449 | -9.48% | 206,900 | 39億9030万 | -11.61% | 30.65 | 1.91 |
| 02/05 | 497 | 504 | 485 | 496 | -2.17% | 50,600 | 44億799万 | -2.36% | 33.86 | 2.11 |
| 02/02 | 516 | 516 | 505 | 507 | -0.98% | 32,700 | 45億575万 | +0.4% | 34.61 | 2.15 |
| 02/01 | 522 | 522 | 506 | 512 | +0.2% | 29,100 | 45億5018万 | +1.79% | 34.95 | 2.17 |
| 01/31 | 505 | 525 | 504 | 511 | -0.78% | 36,800 | 45億4130万 | +2.2% | 34.88 | 2.17 |
| 01/30 | 537 | 537 | 511 | 515 | -4.45% | 80,100 | 45億7685万 | +3.41% | 35.16 | 2.19 |
| 01/29 | 548 | 556 | 535 | 539 | +2.86% | 129,200 | 47億9014万 | +8.89% | 36.8 | 2.29 |
| 01/26 | 520 | 533 | 520 | 524 | +0.77% | 44,600 | 46億5683万 | +6.72% | 35.77 | 2.22 |
| 01/25 | 526 | 532 | 519 | 520 | -1.89% | 54,700 | 46億2128万 | +6.56% | 35.5 | 2.21 |
| 01/24 | 542 | 542 | 524 | 530 | -2.21% | 62,100 | 47億1015万 | +9.28% | 36.18 | 2.25 |
| 01/23 | 530 | 543 | 524 | 542 | +3.44% | 83,800 | 48億1680万 | +12.45% | 37 | 2.3 |
| 01/22 | 554 | 554 | 524 | 524 | -4.55% | 112,800 | 46億5683万 | +9.62% | 35.77 | 2.22 |
| 01/19 | 560 | 564 | 544 | 549 | -0.18% | 106,000 | 48億7901万 | +15.58% | 37.48 | 2.33 |
| 01/18 | 570 | 589 | 535 | 550 | -2.48% | 720,300 | 48億8789万 | +16.77% | 37.55 | 2.33 |
| 01/17 | 500 | 564 | 495 | 564 | +11.9% | 327,100 | 50億1231万 | +20.77% | 38.5 | 2.39 |
| 01/16 | 514 | 514 | 492 | 504 | -1.95% | 61,100 | 44億7909万 | +9.09% | 34.41 | 2.14 |
| 01/15 | 515 | 515 | 506 | 514 | +0.98% | 47,500 | 45億6796万 | +11.74% | 35.09 | 2.18 |
| 01/12 | 492 | 515 | 492 | 509 | +3.46% | 124,000 | 45億2352万 | +11.38% | 34.75 | 2.16 |
| 01/11 | 485 | 494 | 477 | 492 | +1.23% | 101,500 | 43億7244万 | +8.37% | 33.59 | 2.09 |
| 01/10 | 481 | 494 | 478 | 486 | +0.62% | 96,000 | 43億1912万 | +7.52% | 33.18 | 2.06 |
| 01/09 | 472 | 490 | 471 | 483 | +3.21% | 69,300 | 42億9246万 | +7.33% | 32.97 | 2.05 |
| 01/05 | 459 | 470 | 458 | 468 | +0.86% | 37,700 | 41億5915万 | +4.46% | 31.95 | 1.99 |
| 01/04 | 467 | 467 | 456 | 464 | -0.22% | 45,100 | 41億2360万 | +3.8% | 31.68 | 1.97 |
| 2017 |
| 12/29 | 466 | 473 | 465 | 465 | -1.9% | 32,000 | 41億3249万 | +4.26% | 31.74 | 1.97 |
| 12/28 | 448 | 489 | 448 | 474 | +6.04% | 222,000 | 42億1248万 | +6.28% | 32.36 | 2.01 |
| 12/27 | 438 | 448 | 438 | 447 | +1.59% | 23,000 | 39億7252万 | +0.45% | 30.52 | 1.9 |
| 12/26 | 441 | 442 | 436 | 440 | -0.68% | 128,500 | 39億1031万 | -1.12% | 30.04 | 1.87 |
| 12/25 | 445 | 448 | 443 | 443 | -0.89% | 92,600 | 39億3698万 | -0.67% | 30.24 | 1.88 |
| 12/22 | 451 | 451 | 446 | 447 | -1.11% | 40,700 | 39億7252万 | +0.22% | 30.52 | 1.9 |
| 12/21 | 448 | 455 | 448 | 452 | +0.89% | 63,600 | 40億1696万 | +1.35% | 30.86 | 1.92 |
| 12/20 | 446 | 450 | 445 | 448 | 0% | 66,600 | 39億8141万 | +0.67% | 30.58 | 1.9 |
| 12/19 | 448 | 449 | 443 | 448 | +0.67% | 46,200 | 39億8141万 | +0.22% | 30.58 | 1.9 |
| 12/18 | 445 | 447 | 441 | 445 | +0.45% | 35,500 | 39億5475万 | -0.89% | 30.38 | 1.89 |
| 12/15 | 446 | 446 | 440 | 443 | -0.89% | 25,800 | 39億3698万 | -1.77% | 30.24 | 1.88 |
| 12/14 | 447 | 451 | 446 | 447 | -1.11% | 33,500 | 39億7252万 | -1.54% | 30.52 | 1.9 |
| 12/13 | 456 | 456 | 450 | 452 | +0.22% | 27,000 | 40億1696万 | -0.88% | 30.86 | 1.92 |
| 12/12 | 450 | 458 | 446 | 451 | 0% | 93,700 | 40億807万 | -1.74% | 30.79 | 1.91 |
| 12/11 | 441 | 452 | 441 | 451 | +2.5% | 42,600 | 40億807万 | -2.17% | 30.79 | 1.91 |
| 12/08 | 444 | 444 | 440 | 440 | -0.23% | 36,700 | 39億1031万 | -5.17% | 30.04 | 1.87 |
| 12/07 | 441 | 442 | 440 | 441 | -0.23% | 12,600 | 39億1920万 | -5.57% | 30.11 | 1.87 |
| 12/06 | 440 | 444 | 439 | 442 | +0.91% | 35,200 | 39億2809万 | -6.16% | 30.17 | 1.88 |
| 12/05 | 438 | 442 | 437 | 438 | +0.23% | 37,000 | 38億9254万 | -7.59% | 29.9 | 1.86 |
| 12/04 | 440 | 440 | 435 | 437 | -0.46% | 33,000 | 38億8365万 | -8.39% | 29.83 | 1.85 |
| 12/01 | 441 | 442 | 439 | 439 | 0% | 41,400 | 39億143万 | -8.54% | 29.97 | 1.86 |
| 11/30 | 441 | 442 | 439 | 439 | -0.45% | 19,600 | 39億143万 | -9.11% | 29.97 | 1.86 |
| 11/29 | 442 | 444 | 440 | 441 | -0.45% | 30,600 | 39億1920万 | -9.26% | 30.11 | 1.87 |
| 11/28 | 444 | 448 | 437 | 443 | -0.23% | 32,700 | 39億3698万 | -9.41% | 30.24 | 1.88 |
| 11/27 | 445 | 450 | 442 | 444 | -1.33% | 45,600 | 39億4586万 | -9.57% | 30.31 | 1.88 |
| 11/24 | 451 | 454 | 439 | 450 | -0.66% | 31,500 | 39億9919万 | -8.91% | 30.72 | 1.91 |
| 11/22 | 452 | 455 | 450 | 453 | -0.22% | 17,100 | 40億2585万 | -8.85% | 30.93 | 1.92 |
| 11/21 | 456 | 458 | 452 | 454 | 0% | 17,200 | 40億3473万 | -9.2% | 30.99 | 1.93 |
| 11/20 | 450 | 458 | 450 | 454 | 0% | 16,200 | 40億3473万 | -9.74% | 30.99 | 1.93 |
| 11/17 | 444 | 456 | 444 | 454 | +2.25% | 22,300 | 40億3473万 | -10.45% | 30.99 | 1.93 |
| 11/16 | 424 | 446 | 424 | 444 | +1.83% | 36,900 | 39億4586万 | -13.11% | 30.31 | 1.88 |
| 11/15 | 480 | 480 | 421 | 436 | -9.92% | 198,400 | 38億7477万 | -15.34% | 29.76 | 1.85 |
| 11/14 | 499 | 499 | 483 | 484 | -2.02% | 53,300 | 43億135万 | -6.92% | 33.04 | 2.05 |
| 11/13 | 506 | 506 | 488 | 494 | -2.56% | 83,000 | 43億9022万 | -5.73% | 33.72 | 2.1 |
| 11/10 | 505 | 511 | 503 | 507 | -0.98% | 32,400 | 45億575万 | -3.8% | 34.61 | 2.15 |
| 11/09 | 510 | 516 | 507 | 512 | +0.39% | 33,600 | 45億5018万 | -3.4% | 34.95 | 2.17 |
| 11/08 | 521 | 521 | 506 | 510 | +0.39% | 16,800 | 45億3241万 | -4.32% | 34.82 | 2.16 |
| 11/07 | 509 | 510 | 504 | 508 | -0.39% | 32,100 | 45億1464万 | -5.22% | 34.68 | 2.16 |
| 11/06 | 513 | 515 | 510 | 510 | -0.97% | 16,400 | 45億3241万 | -5.38% | 34.82 | 2.16 |
| 11/02 | 529 | 529 | 515 | 515 | -2.65% | 22,500 | 45億7685万 | -4.98% | 35.16 | 2.19 |
| 11/01 | 531 | 535 | 526 | 529 | +0.38% | 23,400 | 47億127万 | -2.76% | 36.11 | 2.25 |
