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 | 706 | 739 | 704 | 727 | +4.3% | 94,600 | 87億2400万 | -7.15% | 7.27 | 0.69 |
| 03/29 | 710 | 710 | 691 | 697 | -0.99% | 78,600 | 83億6400万 | -11.44% | 6.97 | 0.67 |
| 03/28 | 701 | 719 | 696 | 704 | -3.43% | 66,200 | 84億4800万 | -11.34% | 7.04 | 0.67 |
| 03/27 | 733 | 733 | 716 | 729 | +2.97% | 73,500 | 87億4800万 | -8.88% | 7.29 | 0.7 |
| 03/26 | 679 | 719 | 674 | 708 | +1.58% | 125,500 | 84億9600万 | -12.05% | 7.08 | 0.68 |
| 03/23 | 737 | 750 | 696 | 697 | -10.87% | 239,500 | 83億6400万 | -13.95% | 6.97 | 0.67 |
| 03/22 | 776 | 783 | 773 | 782 | +1.3% | 41,500 | 93億8400万 | -3.93% | 7.82 | 0.75 |
| 03/20 | 760 | 778 | 753 | 772 | +0.26% | 51,000 | 92億6400万 | -5.16% | 7.72 | 0.74 |
| 03/19 | 800 | 806 | 763 | 770 | -3.75% | 88,100 | 92億4000万 | -5.64% | 7.7 | 0.74 |
| 03/16 | 800 | 804 | 789 | 800 | +0.25% | 56,500 | 96億 | -2.2% | 8 | 0.76 |
| 03/15 | 815 | 815 | 793 | 798 | -1.6% | 45,400 | 95億7600万 | -2.92% | 7.98 | 0.76 |
| 03/14 | 810 | 814 | 801 | 811 | -0.49% | 42,700 | 97億3200万 | -1.7% | 8.11 | 0.77 |
| 03/13 | 795 | 816 | 795 | 815 | +1.62% | 73,000 | 97億8000万 | -1.81% | 8.15 | 0.78 |
| 03/12 | 795 | 817 | 788 | 802 | +2.17% | 167,000 | 96億2400万 | -4.52% | 8.02 | 0.77 |
| 03/09 | 782 | 798 | 771 | 785 | +0.51% | 86,300 | 94億2000万 | -7.76% | 7.85 | 0.75 |
| 03/08 | 779 | 789 | 773 | 781 | +1.3% | 50,500 | 93億7200万 | -9.5% | 7.81 | 0.75 |
| 03/07 | 790 | 797 | 763 | 771 | -2.53% | 108,100 | 92億5200万 | -11.68% | 7.71 | 0.74 |
| 03/06 | 786 | 805 | 772 | 791 | +4.63% | 113,700 | 94億9200万 | -10.42% | 7.91 | 0.76 |
| 03/05 | 807 | 810 | 748 | 756 | -8.03% | 279,300 | 90億7200万 | -15.44% | 7.56 | 0.72 |
| 03/02 | 822 | 829 | 803 | 822 | -3.41% | 174,000 | 98億6400万 | -9.27% | 8.22 | 0.78 |
| 03/01 | 850 | 856 | 840 | 851 | -1.05% | 115,400 | 102億1200万 | -6.89% | 8.5 | 0.81 |
| 02/28 | 842 | 866 | 842 | 860 | +1.06% | 130,000 | 103億2000万 | -6.52% | 8.59 | 0.82 |
| 02/27 | 855 | 856 | 843 | 851 | +0.95% | 77,400 | 102億1200万 | -8.1% | 8.5 | 0.81 |
| 02/26 | 857 | 862 | 839 | 843 | -0.47% | 109,600 | 101億1600万 | -9.55% | 8.43 | 0.8 |
| 02/23 | 838 | 851 | 837 | 847 | +1.56% | 76,300 | 101億6400万 | -9.8% | 8.47 | 0.81 |
| 02/22 | 853 | 862 | 832 | 834 | -3.92% | 169,500 | 100億800万 | -11.65% | 8.34 | 0.8 |
| 02/21 | 843 | 884 | 843 | 868 | +2.24% | 216,200 | 104億1600万 | -8.63% | 8.67 | 0.83 |
| 02/20 | 851 | 861 | 833 | 849 | -1.28% | 92,400 | 101億8800万 | -11.29% | 8.48 | 0.81 |
| 02/19 | 837 | 860 | 836 | 860 | +3.99% | 145,000 | 103億2000万 | -10.79% | 8.59 | 0.82 |
| 02/16 | 808 | 832 | 808 | 827 | +2.35% | 125,300 | 99億2400万 | -14.83% | 8.27 | 0.79 |
| 02/15 | 790 | 827 | 785 | 808 | +4.26% | 144,700 | 96億9600万 | -17.47% | 8.08 | 0.77 |
| 02/14 | 833 | 835 | 759 | 775 | -5.26% | 366,900 | 93億 | -21.56% | 7.75 | 0.74 |
| 02/13 | 872 | 872 | 808 | 818 | -1.68% | 199,200 | 98億1600万 | -17.95% | 8.18 | 0.78 |
| 02/09 | 816 | 840 | 802 | 832 | -7.04% | 412,300 | 99億8400万 | -17.21% | 8.32 | 0.79 |
| 02/08 | 910 | 925 | 880 | 895 | +1.82% | 218,200 | 107億4000万 | -11.47% | 8.94 | 0.85 |
| 02/07 | 1,002 | 1,002 | 876 | 879 | -5.18% | 542,200 | 105億4800万 | -13.14% | 8.78 | 0.84 |
| 02/06 | 969 | 995 | 856 | 927 | -12.46% | 631,600 | 111億2400万 | -8.67% | 9.26 | 0.89 |
| 02/05 | 1,031 | 1,071 | 1,028 | 1,059 | -2.22% | 186,100 | 127億800万 | +4.23% | 10.58 | 1.01 |
| 02/02 | 1,090 | 1,096 | 1,042 | 1,083 | -1.01% | 267,500 | 129億9600万 | +7.23% | 10.82 | 1.03 |
| 02/01 | 1,031 | 1,095 | 1,024 | 1,094 | +6.42% | 322,500 | 131億2800万 | +8.96% | 10.93 | 1.04 |
| 01/31 | 1,025 | 1,055 | 1,008 | 1,028 | +0.19% | 172,600 | 123億3600万 | +2.9% | 10.27 | 0.98 |
| 01/30 | 1,059 | 1,089 | 992 | 1,026 | -2.93% | 397,100 | 123億1200万 | +3.12% | 10.25 | 0.98 |
| 01/29 | 1,054 | 1,059 | 1,030 | 1,057 | -0.28% | 139,500 | 126億8400万 | +6.77% | 10.56 | 1.01 |
| 01/26 | 1,009 | 1,074 | 1,001 | 1,060 | +5.05% | 295,700 | 127億2000万 | +7.61% | 10.59 | 1.01 |
| 01/25 | 999 | 1,014 | 996 | 1,009 | +0.5% | 68,400 | 121億800万 | +3.06% | 10.08 | 0.96 |
| 01/24 | 1,015 | 1,018 | 995 | 1,004 | -1.67% | 126,400 | 120億4800万 | +2.97% | 10.03 | 0.96 |
| 01/23 | 1,014 | 1,031 | 1,000 | 1,021 | +2.2% | 160,500 | 122億5200万 | +5.04% | 10.2 | 0.97 |
| 01/22 | 1,014 | 1,019 | 992 | 999 | -0.89% | 95,100 | 119億8800万 | +3.31% | 9.98 | 0.95 |
| 01/19 | 976 | 1,008 | 976 | 1,008 | +3.6% | 129,700 | 120億9600万 | +4.67% | 10.07 | 0.96 |
| 01/18 | 1,004 | 1,008 | 971 | 973 | -2.41% | 190,200 | 116億7600万 | +1.46% | 9.72 | 0.93 |
| 01/17 | 1,012 | 1,018 | 992 | 997 | -2.83% | 185,400 | 119億6400万 | +4.18% | 9.96 | 0.95 |
| 01/16 | 1,040 | 1,043 | 1,009 | 1,026 | -1.25% | 183,800 | 123億1200万 | +7.77% | 10.25 | 0.98 |
| 01/15 | 1,022 | 1,043 | 1,004 | 1,039 | +1.46% | 192,300 | 124億6800万 | +9.83% | 10.38 | 0.99 |
| 01/12 | 1,038 | 1,065 | 1,010 | 1,024 | -1.35% | 286,900 | 122億8800万 | +8.94% | 10.23 | 0.98 |
| 01/11 | 1,062 | 1,090 | 1,035 | 1,038 | +0.68% | 467,900 | 124億5600万 | +10.9% | 10.37 | 0.99 |
| 01/10 | 1,030 | 1,106 | 1,020 | 1,031 | +3.1% | 1,021,200 | 123億7200万 | +10.74% | 10.3 | 0.98 |
| 01/09 | 1,030 | 1,047 | 986 | 1,000 | -2.25% | 426,800 | 120億 | +7.76% | 9.99 | 0.95 |
| 01/05 | 970 | 1,029 | 968 | 1,023 | +6.01% | 682,800 | 122億7600万 | +10.36% | 10.22 | 0.98 |
| 01/04 | 942 | 970 | 937 | 965 | +3.32% | 208,200 | 115億8000万 | +4.55% | 9.64 | 0.92 |
| 2017 |
| 12/29 | 955 | 975 | 928 | 934 | -1.89% | 195,300 | 112億800万 | +1.08% | 9.33 | 0.89 |
| 12/28 | 949 | 968 | 938 | 952 | -0.31% | 162,100 | 114億2400万 | +2.81% | 9.51 | 0.91 |
| 12/27 | 902 | 959 | 902 | 955 | +4.71% | 254,400 | 114億6000万 | +3.35% | 9.54 | 0.91 |
| 12/26 | 936 | 948 | 895 | 912 | -1.62% | 441,600 | 109億4400万 | -1.3% | 9.11 | 0.87 |
| 12/25 | 955 | 972 | 925 | 927 | -3.24% | 205,500 | 111億2400万 | +0.43% | 9.26 | 0.89 |
| 12/22 | 924 | 958 | 915 | 958 | +2.68% | 219,200 | 114億9600万 | +4.02% | 9.57 | 0.91 |
| 12/21 | 910 | 934 | 895 | 933 | +2.98% | 168,400 | 111億9600万 | +1.74% | 9.32 | 0.89 |
| 12/20 | 940 | 964 | 896 | 906 | -3.82% | 397,600 | 108億7200万 | -0.66% | 9.05 | 0.86 |
| 12/19 | 909 | 966 | 906 | 942 | +4.43% | 490,700 | 113億400万 | +3.4% | 9.41 | 0.9 |
| 12/18 | 910 | 914 | 890 | 902 | -0.44% | 99,100 | 108億2400万 | -0.66% | 9.01 | 0.86 |
| 12/15 | 918 | 933 | 893 | 906 | -2.48% | 141,300 | 108億7200万 | 0% | 9.05 | 0.86 |
| 12/14 | 891 | 929 | 888 | 929 | +4.26% | 168,000 | 111億4800万 | +2.77% | 9.28 | 0.89 |
| 12/13 | 910 | 910 | 881 | 891 | -1.33% | 154,500 | 106億9200万 | -1.22% | 8.9 | 0.85 |
| 12/12 | 920 | 933 | 899 | 903 | -1.74% | 197,600 | 108億3600万 | +0.33% | 9.02 | 0.86 |
| 12/11 | 918 | 919 | 892 | 919 | +1.21% | 266,100 | 110億2800万 | +2.34% | 9.18 | 0.88 |
| 12/08 | 879 | 908 | 863 | 908 | +3.3% | 159,700 | 108億9600万 | +1.11% | 9.07 | 0.87 |
| 12/07 | 878 | 895 | 862 | 879 | +0.34% | 212,600 | 105億4800万 | -2.22% | 8.78 | 0.84 |
| 12/06 | 900 | 900 | 862 | 876 | -1.02% | 211,500 | 105億1200万 | -2.77% | 8.75 | 0.84 |
| 12/05 | 919 | 930 | 875 | 885 | -3.7% | 269,700 | 106億2000万 | -2.21% | 8.84 | 0.84 |
| 12/04 | 931 | 945 | 912 | 919 | -1.29% | 159,200 | 110億2800万 | +0.99% | 9.18 | 0.88 |
| 12/01 | 944 | 958 | 930 | 931 | -1.06% | 156,700 | 111億7200万 | +2.31% | 9.3 | 0.89 |
| 11/30 | 970 | 971 | 924 | 941 | -2.99% | 289,400 | 112億9200万 | +3.63% | 9.4 | 0.9 |
| 11/29 | 960 | 1,007 | 952 | 970 | +2.97% | 383,300 | 116億4000万 | +7.78% | 9.69 | 0.93 |
| 11/28 | 970 | 970 | 923 | 942 | -3.58% | 401,300 | 113億400万 | +5.72% | 9.41 | 0.9 |
| 11/27 | 1,001 | 1,019 | 966 | 977 | -0.1% | 390,800 | 117億2400万 | +10.65% | 9.76 | 0.93 |
| 11/24 | 936 | 1,015 | 932 | 978 | +6.19% | 1,037,200 | 117億3600万 | +12.03% | 9.77 | 0.93 |
| 11/22 | 940 | 955 | 906 | 921 | -3.05% | 323,000 | 110億5200万 | +6.72% | 9.2 | 0.88 |
| 11/21 | 900 | 958 | 889 | 950 | +7.1% | 655,200 | 114億 | +10.85% | 9.49 | 0.91 |
| 11/20 | 878 | 906 | 868 | 887 | +2.19% | 206,500 | 106億4400万 | +4.6% | 8.86 | 0.85 |
| 11/17 | 880 | 881 | 841 | 868 | +0.12% | 214,600 | 104億1600万 | +3.33% | 8.67 | 0.83 |
| 11/16 | 808 | 886 | 808 | 867 | +7.3% | 319,400 | 104億400万 | +4.33% | 8.66 | 0.83 |
| 11/15 | 870 | 870 | 796 | 808 | -8.49% | 523,500 | 96億9600万 | -1.82% | 8.08 | 0.77 |
| 11/14 | 867 | 911 | 858 | 883 | +2.08% | 489,900 | 105億9600万 | +8.08% | 8.82 | 0.84 |
| 11/13 | 845 | 873 | 824 | 865 | +1.65% | 270,400 | 103億8000万 | +7.05% | 8.64 | 0.83 |
| 11/10 | 831 | 856 | 823 | 851 | +0.83% | 208,100 | 102億1200万 | +6.51% | 8.5 | 0.81 |
| 11/09 | 869 | 887 | 809 | 844 | -4.31% | 452,500 | 101億2800万 | +6.7% | 8.44 | 0.81 |
| 11/08 | 846 | 892 | 835 | 882 | +4.26% | 361,700 | 105億8400万 | +12.36% | 8.81 | 0.84 |
| 11/07 | 860 | 881 | 834 | 846 | -1.17% | 431,100 | 101億5200万 | +8.88% | 8.46 | 0.81 |
| 11/06 | 939 | 939 | 840 | 856 | -7.36% | 832,700 | 102億7200万 | +11.17% | 8.55 | 0.82 |
| 11/02 | 935 | 949 | 907 | 924 | +0.98% | 423,400 | 110億8800万 | +21.1% | 9.23 | 0.88 |
| 11/01 | 940 | 952 | 906 | 915 | -2.45% | 519,600 | 109億8000万 | +21.68% | 9.14 | 0.87 |
