株価チャート
2017/10/02～2018/02/28
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 |
| 02/28 | 1,199 | 1,227 | 1,192 | 1,211 | +1.34% | 26,600 | 203億7764万 | +0.92% | 21.54 | 1.78 |
| 02/27 | 1,178 | 1,197 | 1,178 | 1,195 | +1.44% | 15,600 | 201億840万 | -0.75% | 21.26 | 1.76 |
| 02/26 | 1,197 | 1,197 | 1,164 | 1,178 | -2.08% | 20,700 | 198億2234万 | -2.56% | 20.95 | 1.73 |
| 02/23 | 1,212 | 1,212 | 1,199 | 1,203 | +0.67% | 17,200 | 202億4302万 | -0.99% | 21.4 | 1.77 |
| 02/22 | 1,188 | 1,199 | 1,188 | 1,195 | +0.59% | 9,500 | 201億840万 | -2.13% | 21.26 | 1.76 |
| 02/21 | 1,166 | 1,206 | 1,164 | 1,188 | +1.89% | 18,600 | 199億9061万 | -3.18% | 21.13 | 1.74 |
| 02/20 | 1,157 | 1,169 | 1,155 | 1,166 | +0.78% | 12,000 | 196億2042万 | -5.43% | 20.74 | 1.71 |
| 02/19 | 1,136 | 1,162 | 1,136 | 1,157 | +1.85% | 17,000 | 194億6897万 | -6.69% | 20.58 | 1.7 |
| 02/16 | 1,121 | 1,149 | 1,119 | 1,136 | +1.34% | 15,400 | 191億1560万 | -8.97% | 20.21 | 1.67 |
| 02/15 | 1,111 | 1,130 | 1,100 | 1,121 | +3.22% | 18,800 | 188億6320万 | -10.89% | 19.94 | 1.65 |
| 02/14 | 1,127 | 1,127 | 1,068 | 1,086 | -3.21% | 22,300 | 182億7425万 | -14.42% | 19.32 | 1.6 |
| 02/13 | 1,100 | 1,138 | 1,100 | 1,122 | +2.65% | 22,300 | 188億8002万 | -12.48% | 19.96 | 1.65 |
| 02/09 | 1,038 | 1,096 | 1,022 | 1,093 | -3.1% | 51,600 | 183億9204万 | -15.6% | 19.44 | 1.61 |
| 02/08 | 1,186 | 1,202 | 1,123 | 1,128 | -5.76% | 46,800 | 189億8099万 | -13.76% | 20.06 | 1.66 |
| 02/07 | 1,195 | 1,228 | 1,195 | 1,197 | +3.19% | 38,300 | 201億4206万 | -9.32% | 21.29 | 1.76 |
| 02/06 | 1,181 | 1,183 | 1,116 | 1,160 | -6.53% | 75,300 | 195億1945万 | -12.72% | 20.63 | 1.7 |
| 02/05 | 1,230 | 1,249 | 1,215 | 1,241 | +0.73% | 55,700 | 208億8245万 | -7.32% | 22.07 | 1.82 |
| 02/02 | 1,236 | 1,241 | 1,222 | 1,232 | -0.96% | 60,100 | 207億3101万 | -8.47% | 21.91 | 1.81 |
| 02/01 | 1,251 | 1,260 | 1,225 | 1,244 | -0.56% | 72,300 | 209億3293万 | -8.06% | 22.13 | 1.83 |
| 01/31 | 1,280 | 1,280 | 1,250 | 1,251 | -2.65% | 56,000 | 210億5072万 | -7.95% | 22.25 | 1.84 |
| 01/30 | 1,295 | 1,300 | 1,281 | 1,285 | -0.77% | 41,500 | 216億2284万 | -5.86% | 22.86 | 1.89 |
| 01/29 | 1,305 | 1,305 | 1,295 | 1,295 | -0.46% | 26,400 | 217億9112万 | -5.47% | 23.03 | 1.9 |
| 01/26 | 1,310 | 1,310 | 1,298 | 1,301 | -0.54% | 43,900 | 218億9208万 | -5.24% | 23.14 | 1.91 |
| 01/25 | 1,320 | 1,320 | 1,307 | 1,308 | -0.08% | 81,100 | 220億987万 | -5.01% | 23.27 | 1.92 |
| 01/24 | 1,308 | 1,313 | 1,307 | 1,309 | -0.15% | 50,400 | 220億2670万 | -5.28% | 23.28 | 1.92 |
| 01/23 | 1,310 | 1,319 | 1,308 | 1,311 | -0.3% | 40,800 | 220億6035万 | -5.48% | 23.32 | 1.93 |
| 01/22 | 1,326 | 1,330 | 1,305 | 1,315 | -1.13% | 39,100 | 221億2766万 | -5.53% | 23.39 | 1.93 |
| 01/19 | 1,347 | 1,350 | 1,328 | 1,330 | -1.26% | 22,700 | 223億8006万 | -4.8% | 23.66 | 1.95 |
| 01/18 | 1,369 | 1,373 | 1,344 | 1,347 | -0.96% | 25,400 | 226億6613万 | -3.85% | 23.96 | 1.98 |
| 01/17 | 1,339 | 1,363 | 1,333 | 1,360 | +2.18% | 70,200 | 228億8488万 | -3.2% | 24.19 | 2 |
| 01/16 | 1,334 | 1,343 | 1,326 | 1,331 | -0.22% | 23,600 | 223億9689万 | -5.47% | 23.68 | 1.95 |
| 01/15 | 1,374 | 1,374 | 1,331 | 1,334 | -2.91% | 44,800 | 224億4737万 | -5.46% | 23.73 | 1.96 |
| 01/12 | 1,379 | 1,387 | 1,372 | 1,374 | -0.43% | 35,500 | 231億2046万 | -2.76% | 24.44 | 2.02 |
| 01/11 | 1,383 | 1,389 | 1,376 | 1,380 | -0.86% | 26,200 | 232億2142万 | -2.47% | 24.55 | 2.03 |
| 01/10 | 1,383 | 1,396 | 1,371 | 1,392 | -1.69% | 68,800 | 234億2335万 | -1.69% | 24.76 | 2.04 |
| 01/09 | 1,440 | 1,449 | 1,405 | 1,416 | -1.26% | 37,500 | 238億2720万 | -0.07% | 25.19 | 2.08 |
| 01/05 | 1,432 | 1,448 | 1,422 | 1,434 | +0.56% | 25,100 | 241億3009万 | +1.2% | 25.51 | 2.11 |
| 01/04 | 1,414 | 1,429 | 1,395 | 1,426 | +0.21% | 18,900 | 239億9547万 | +0.71% | 25.36 | 2.09 |
| 2017 |
| 12/29 | 1,402 | 1,426 | 1,402 | 1,423 | +0.57% | 16,500 | 239億4499万 | +0.42% | 25.31 | 2.09 |
| 12/28 | 1,430 | 1,430 | 1,411 | 1,415 | -0.98% | 6,800 | 238億1037万 | -0.14% | 25.17 | 2.08 |
| 12/27 | 1,407 | 1,429 | 1,407 | 1,429 | +1.49% | 9,700 | 240億4595万 | +0.92% | 25.42 | 2.1 |
| 12/26 | 1,409 | 1,409 | 1,400 | 1,408 | +0.21% | 6,000 | 236億9258万 | -0.49% | 25.04 | 2.07 |
| 12/25 | 1,407 | 1,410 | 1,396 | 1,405 | 0% | 7,500 | 236億4210万 | -0.78% | 24.99 | 2.06 |
| 12/22 | 1,397 | 1,411 | 1,397 | 1,405 | +0.36% | 7,600 | 236億4210万 | -0.92% | 24.99 | 2.06 |
| 12/21 | 1,396 | 1,406 | 1,375 | 1,400 | +0.72% | 16,600 | 235億5796万 | -1.27% | 24.9 | 2.06 |
| 12/20 | 1,385 | 1,393 | 1,378 | 1,390 | +0.36% | 14,400 | 233億8969万 | -1.97% | 24.72 | 2.04 |
| 12/19 | 1,410 | 1,416 | 1,372 | 1,385 | -1.7% | 19,500 | 233億556万 | -2.4% | 24.64 | 2.03 |
| 12/18 | 1,420 | 1,420 | 1,400 | 1,409 | -0.77% | 11,400 | 237億941万 | -0.63% | 25.06 | 2.07 |
| 12/15 | 1,431 | 1,432 | 1,412 | 1,420 | -1.18% | 8,300 | 238億9451万 | +0.14% | 25.26 | 2.09 |
| 12/14 | 1,426 | 1,440 | 1,425 | 1,437 | +0.35% | 7,100 | 241億8057万 | +1.34% | 25.56 | 2.11 |
| 12/13 | 1,453 | 1,454 | 1,427 | 1,432 | -1.51% | 9,900 | 240億9643万 | +1.06% | 25.47 | 2.1 |
| 12/12 | 1,448 | 1,472 | 1,439 | 1,454 | +1.61% | 19,100 | 244億6663万 | +2.68% | 25.86 | 2.14 |
| 12/11 | 1,450 | 1,450 | 1,415 | 1,431 | -0.49% | 25,100 | 240億7960万 | +1.2% | 25.45 | 2.1 |
| 12/08 | 1,450 | 1,455 | 1,422 | 1,438 | +0.21% | 21,200 | 241億9739万 | +1.7% | 25.58 | 2.11 |
| 12/07 | 1,396 | 1,479 | 1,396 | 1,435 | +2.79% | 62,200 | 241億4691万 | +1.49% | 25.52 | 2.11 |
| 12/06 | 1,382 | 1,409 | 1,382 | 1,396 | +0.07% | 16,700 | 234億9065万 | -1.34% | 24.83 | 2.05 |
| 12/05 | 1,424 | 1,424 | 1,391 | 1,395 | -2.04% | 24,700 | 234億7383万 | -1.48% | 24.81 | 2.05 |
| 12/04 | 1,405 | 1,439 | 1,405 | 1,424 | +0.78% | 34,000 | 239億6181万 | +0.56% | 25.33 | 2.09 |
| 12/01 | 1,405 | 1,432 | 1,393 | 1,413 | +0.57% | 31,800 | 237億7672万 | -0.14% | 25.13 | 2.08 |
| 11/30 | 1,390 | 1,405 | 1,367 | 1,405 | +0.07% | 27,200 | 236億4210万 | -0.64% | 25.03 | 2.07 |
| 11/29 | 1,429 | 1,447 | 1,392 | 1,404 | -1.75% | 34,600 | 236億2527万 | -0.71% | 25.02 | 2.07 |
| 11/28 | 1,445 | 1,450 | 1,420 | 1,429 | -0.14% | 25,200 | 240億4595万 | +1.13% | 25.46 | 2.1 |
| 11/27 | 1,450 | 1,452 | 1,424 | 1,431 | -0.83% | 17,300 | 240億7960万 | +1.42% | 25.5 | 2.11 |
| 11/24 | 1,381 | 1,449 | 1,380 | 1,443 | +4.49% | 44,500 | 242億8153万 | +2.34% | 25.71 | 2.12 |
| 11/22 | 1,395 | 1,405 | 1,381 | 1,381 | -1% | 18,100 | 232億3825万 | -1.99% | 24.61 | 2.03 |
| 11/21 | 1,412 | 1,417 | 1,356 | 1,395 | -2.92% | 48,900 | 234億7383万 | -1.13% | 24.86 | 2.05 |
| 11/20 | 1,452 | 1,452 | 1,434 | 1,437 | -0.9% | 11,700 | 241億8057万 | +1.91% | 25.6 | 2.11 |
| 11/17 | 1,425 | 1,450 | 1,425 | 1,450 | +3.13% | 36,600 | 243億9932万 | +2.91% | 25.84 | 2.13 |
| 11/16 | 1,396 | 1,415 | 1,394 | 1,406 | -0.5% | 13,600 | 236億5893万 | 0% | 25.05 | 2.07 |
| 11/15 | 1,419 | 1,426 | 1,403 | 1,413 | +0.5% | 21,700 | 237億7672万 | +0.5% | 25.18 | 2.08 |
| 11/14 | 1,355 | 1,412 | 1,355 | 1,406 | +3.46% | 16,200 | 236億5893万 | +0.14% | 25.05 | 2.07 |
| 11/13 | 1,400 | 1,407 | 1,352 | 1,359 | -3.89% | 39,900 | 228億6805万 | -3.14% | 24.22 | 2 |
| 11/10 | 1,396 | 1,419 | 1,396 | 1,414 | -0.56% | 11,600 | 237億9354万 | +0.78% | 25.2 | 2.08 |
| 11/09 | 1,411 | 1,437 | 1,401 | 1,422 | +1.14% | 16,800 | 239億2816万 | +1.43% | 25.34 | 2.09 |
| 11/08 | 1,404 | 1,410 | 1,396 | 1,406 | +0.21% | 9,100 | 236億5893万 | +0.43% | 25.05 | 2.07 |
| 11/07 | 1,403 | 1,413 | 1,399 | 1,403 | -0.99% | 14,300 | 236億844万 | +0.29% | 25 | 2.06 |
| 11/06 | 1,413 | 1,423 | 1,403 | 1,417 | -0.49% | 19,000 | 238億4402万 | +1.21% | 25.25 | 2.08 |
| 11/02 | 1,443 | 1,446 | 1,415 | 1,424 | -1.73% | 14,000 | 239億6181万 | +1.93% | 25.37 | 2.1 |
| 11/01 | 1,436 | 1,449 | 1,436 | 1,449 | +0.07% | 26,300 | 243億8249万 | +3.95% | 25.82 | 2.13 |
| 10/31 | 1,418 | 1,455 | 1,416 | 1,448 | +2.19% | 26,300 | 243億6566万 | +4.32% | 25.8 | 2.13 |
| 10/30 | 1,415 | 1,427 | 1,395 | 1,417 | +1.29% | 58,400 | 238億4402万 | +2.46% | 25.25 | 2.08 |
| 10/27 | 1,414 | 1,414 | 1,396 | 1,399 | +0.14% | 12,200 | 235億4114万 | +1.52% | 24.93 | 2.06 |
| 10/26 | 1,404 | 1,418 | 1,394 | 1,397 | -0.29% | 13,800 | 235億748万 | +1.6% | 24.89 | 2.06 |
| 10/25 | 1,400 | 1,401 | 1,376 | 1,401 | +0.36% | 23,400 | 235億7479万 | +2.04% | 24.96 | 2.06 |
| 10/24 | 1,376 | 1,396 | 1,366 | 1,396 | +1.45% | 22,500 | 234億9065万 | +1.82% | 24.87 | 2.05 |
| 10/23 | 1,384 | 1,388 | 1,373 | 1,376 | -0.29% | 16,000 | 231億5411万 | +0.66% | 24.52 | 2.02 |
| 10/20 | 1,407 | 1,409 | 1,377 | 1,380 | -1.92% | 13,100 | 232億2142万 | +1.17% | 24.59 | 2.03 |
| 10/19 | 1,420 | 1,421 | 1,404 | 1,407 | -1.47% | 25,600 | 236億7575万 | +3.38% | 25.07 | 2.07 |
| 10/18 | 1,427 | 1,430 | 1,400 | 1,428 | +0.56% | 29,800 | 240億2912万 | +5.23% | 25.44 | 2.1 |
| 10/17 | 1,377 | 1,431 | 1,377 | 1,420 | +2.82% | 33,600 | 238億9451万 | +5.03% | 25.3 | 2.09 |
| 10/16 | 1,397 | 1,398 | 1,377 | 1,381 | -1.5% | 19,000 | 232億3825万 | +2.52% | 24.61 | 2.03 |
| 10/13 | 1,376 | 1,418 | 1,359 | 1,402 | +0.79% | 41,400 | 235億9162万 | +4.32% | 24.98 | 2.06 |
| 10/12 | 1,364 | 1,399 | 1,363 | 1,391 | -0.22% | 34,400 | 234億652万 | +3.81% | 24.79 | 2.05 |
| 10/11 | 1,375 | 1,396 | 1,352 | 1,394 | +2.2% | 26,900 | 234億5700万 | +4.34% | 24.84 | 2.05 |
| 10/10 | 1,340 | 1,374 | 1,340 | 1,364 | -0.44% | 21,800 | 229億5219万 | +2.33% | 24.3 | 2.01 |
| 10/06 | 1,367 | 1,370 | 1,356 | 1,370 | +0.22% | 11,100 | 230億5315万 | +2.85% | 24.41 | 2.02 |
| 10/05 | 1,369 | 1,379 | 1,362 | 1,367 | -1.37% | 10,300 | 230億267万 | +2.78% | 24.36 | 2.01 |
| 10/04 | 1,373 | 1,386 | 1,360 | 1,386 | +0.8% | 20,000 | 233億2238万 | +4.29% | 24.7 | 2.04 |
| 10/03 | 1,341 | 1,386 | 1,337 | 1,375 | -1.36% | 35,100 | 231億3729万 | +3.62% | 24.5 | 2.02 |
| 10/02 | 1,404 | 1,404 | 1,368 | 1,394 | -1.69% | 22,400 | 234億5700万 | +5.21% | 24.84 | 2.05 |
