株価チャート
2017/09/06～2018/02/02
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 |
| 02/02 | 960 | 962 | 945 | 951 | -0.52% | 77,000 | 409億5972万 | -4.13% | 8.48 | 0.75 |
| 02/01 | 966 | 968 | 950 | 956 | -0.21% | 94,900 | 411億7507万 | -3.82% | 8.52 | 0.75 |
| 01/31 | 970 | 976 | 957 | 958 | -1.44% | 73,800 | 412億6121万 | -3.82% | 8.54 | 0.75 |
| 01/30 | 987 | 987 | 970 | 972 | -1.12% | 81,900 | 418億6419万 | -2.61% | 8.67 | 0.76 |
| 01/29 | 989 | 989 | 982 | 983 | -0.1% | 49,100 | 423億3797万 | -1.6% | 8.77 | 0.77 |
| 01/26 | 988 | 990 | 982 | 984 | -0.4% | 61,100 | 423億8104万 | -1.6% | 8.77 | 0.77 |
| 01/25 | 994 | 994 | 982 | 988 | -0.5% | 49,900 | 425億5332万 | -1.3% | 8.81 | 0.77 |
| 01/24 | 991 | 994 | 986 | 993 | +0.2% | 56,000 | 427億6867万 | -0.8% | 8.85 | 0.78 |
| 01/23 | 993 | 993 | 985 | 991 | +0.1% | 52,800 | 426億8253万 | -1% | 8.84 | 0.78 |
| 01/22 | 990 | 995 | 981 | 990 | +0.51% | 75,700 | 426億3946万 | -1.2% | 8.83 | 0.78 |
| 01/19 | 980 | 988 | 972 | 985 | +0.51% | 48,800 | 424億2411万 | -1.79% | 8.78 | 0.77 |
| 01/18 | 990 | 994 | 980 | 980 | -0.41% | 63,300 | 422億875万 | -2.39% | 8.74 | 0.77 |
| 01/17 | 997 | 999 | 981 | 984 | -1.4% | 109,400 | 423億8104万 | -2.19% | 8.77 | 0.77 |
| 01/16 | 1,001 | 1,007 | 995 | 998 | -0.3% | 46,300 | 429億8402万 | -0.89% | 8.9 | 0.78 |
| 01/15 | 1,015 | 1,021 | 1,001 | 1,001 | -1.18% | 57,100 | 431億1323万 | -0.6% | 8.93 | 0.78 |
| 01/12 | 1,019 | 1,021 | 1,011 | 1,013 | -0.49% | 55,700 | 436億3007万 | +0.6% | 9.03 | 0.79 |
| 01/11 | 1,018 | 1,021 | 1,010 | 1,018 | -0.39% | 40,800 | 438億4542万 | +1.09% | 9.08 | 0.8 |
| 01/10 | 1,034 | 1,036 | 1,022 | 1,022 | -0.87% | 51,000 | 440億1770万 | +1.59% | 9.11 | 0.8 |
| 01/09 | 1,020 | 1,039 | 1,013 | 1,031 | +1.08% | 108,700 | 444億533万 | +2.59% | 9.19 | 0.81 |
| 01/05 | 1,015 | 1,024 | 1,015 | 1,020 | +0.59% | 77,400 | 439億3156万 | +1.59% | 9.1 | 0.8 |
| 01/04 | 999 | 1,014 | 992 | 1,014 | +2.22% | 95,000 | 436億7314万 | +1.2% | 9.04 | 0.79 |
| 2017 |
| 12/29 | 993 | 994 | 987 | 992 | -0.2% | 42,400 | 427億2560万 | -1% | 8.85 | 0.78 |
| 12/28 | 997 | 999 | 991 | 994 | -0.1% | 37,700 | 428億1174万 | -0.9% | 8.86 | 0.78 |
| 12/27 | 987 | 996 | 985 | 995 | +0.81% | 44,100 | 428億5481万 | -0.9% | 8.87 | 0.78 |
| 12/26 | 1,000 | 1,005 | 986 | 987 | -1.4% | 67,000 | 425億1025万 | -1.69% | 8.8 | 0.77 |
| 12/25 | 1,024 | 1,024 | 997 | 1,001 | -1.67% | 70,400 | 431億1323万 | -0.5% | 8.93 | 0.78 |
| 12/22 | 1,000 | 1,024 | 1,000 | 1,018 | +1.6% | 101,700 | 438億4542万 | +1.19% | 9.08 | 0.8 |
| 12/21 | 1,001 | 1,003 | 996 | 1,002 | +0.1% | 38,700 | 431億5630万 | -0.5% | 8.94 | 0.79 |
| 12/20 | 1,002 | 1,002 | 991 | 1,001 | -0.1% | 44,000 | 431億1323万 | -0.89% | 8.93 | 0.78 |
| 12/19 | 1,005 | 1,011 | 993 | 1,002 | -0.3% | 75,300 | 431億5630万 | -1.09% | 8.94 | 0.79 |
| 12/18 | 996 | 1,006 | 991 | 1,005 | +1.52% | 74,700 | 432億8551万 | -0.99% | 8.96 | 0.79 |
| 12/15 | 993 | 995 | 983 | 990 | -0.8% | 61,200 | 426億3946万 | -2.85% | 8.83 | 0.78 |
| 12/14 | 999 | 1,000 | 991 | 998 | -0.4% | 56,300 | 429億8402万 | -2.54% | 8.9 | 0.78 |
| 12/13 | 1,020 | 1,020 | 1,000 | 1,002 | -1.76% | 73,500 | 431億5630万 | -2.43% | 8.94 | 0.79 |
| 12/12 | 1,024 | 1,024 | 1,016 | 1,020 | -0.29% | 41,800 | 439億3156万 | -1.07% | 9.1 | 0.8 |
| 12/11 | 1,014 | 1,027 | 1,010 | 1,023 | +0.59% | 76,600 | 440億6077万 | -0.97% | 9.12 | 0.8 |
| 12/08 | 1,014 | 1,019 | 1,009 | 1,017 | +0.89% | 84,600 | 438億235万 | -1.45% | 9.07 | 0.8 |
| 12/07 | 995 | 1,009 | 995 | 1,008 | +1.1% | 48,900 | 434億1472万 | -2.23% | 8.99 | 0.79 |
| 12/06 | 1,004 | 1,009 | 991 | 997 | -0.99% | 76,300 | 429億4095万 | -3.3% | 8.89 | 0.78 |
| 12/05 | 1,010 | 1,010 | 992 | 1,007 | -0.3% | 55,400 | 433億7165万 | -2.23% | 8.98 | 0.79 |
| 12/04 | 1,003 | 1,012 | 996 | 1,010 | +1.1% | 76,800 | 435億86万 | -1.85% | 9.01 | 0.79 |
| 12/01 | 999 | 1,003 | 987 | 999 | +0.5% | 69,500 | 430億2709万 | -2.73% | 8.91 | 0.78 |
| 11/30 | 994 | 998 | 990 | 994 | +0.1% | 66,500 | 428億1174万 | -3.02% | 8.86 | 0.78 |
| 11/29 | 996 | 999 | 991 | 993 | +0.2% | 34,700 | 427億6867万 | -3.03% | 8.86 | 0.78 |
| 11/28 | 995 | 999 | 988 | 991 | -0.8% | 56,100 | 426億8253万 | -3.03% | 8.84 | 0.78 |
| 11/27 | 1,011 | 1,013 | 999 | 999 | -1.38% | 56,800 | 430億2709万 | -1.96% | 8.91 | 0.78 |
| 11/24 | 1,024 | 1,024 | 1,010 | 1,013 | -1.17% | 72,900 | 436億3007万 | -0.39% | 9.03 | 0.79 |
| 11/22 | 1,014 | 1,027 | 1,014 | 1,025 | +1.59% | 81,600 | 441億4691万 | +1.08% | 9.14 | 0.8 |
| 11/21 | 1,016 | 1,024 | 1,001 | 1,009 | -1.08% | 138,400 | 434億5779万 | -0.2% | 9 | 0.79 |
| 11/20 | 1,017 | 1,029 | 1,015 | 1,020 | +0.29% | 91,500 | 439億3156万 | +1.19% | 9.1 | 0.8 |
| 11/17 | 1,036 | 1,044 | 1,013 | 1,017 | -1.83% | 126,800 | 438億235万 | +1.19% | 9.07 | 0.8 |
| 11/16 | 1,035 | 1,050 | 1,031 | 1,036 | -2.54% | 144,100 | 446億2068万 | +3.29% | 9.24 | 0.81 |
| 11/15 | 1,072 | 1,075 | 1,051 | 1,063 | -1.21% | 134,000 | 457億8358万 | +6.3% | 9.48 | 0.83 |
| 11/14 | 1,060 | 1,087 | 1,060 | 1,076 | +0.09% | 100,300 | 463億4349万 | +8.03% | 9.6 | 0.84 |
| 11/13 | 1,090 | 1,090 | 1,074 | 1,075 | -2.27% | 61,500 | 463億42万 | +8.48% | 9.59 | 0.84 |
| 11/10 | 1,087 | 1,103 | 1,084 | 1,100 | -0.09% | 77,600 | 473億7717万 | +11.45% | 9.81 | 0.86 |
| 11/09 | 1,093 | 1,113 | 1,092 | 1,101 | +1.01% | 182,300 | 474億2024万 | +12.23% | 9.82 | 0.86 |
| 11/08 | 1,079 | 1,092 | 1,071 | 1,090 | +0.65% | 121,000 | 469億4647万 | +11.68% | 9.72 | 0.85 |
| 11/07 | 1,064 | 1,094 | 1,063 | 1,083 | +0.74% | 192,300 | 466億4498万 | +11.53% | 9.66 | 0.85 |
| 11/06 | 989 | 1,079 | 989 | 1,075 | +7.93% | 407,400 | 463億42万 | +11.4% | 9.59 | 0.84 |
| 11/02 | 1,007 | 1,007 | 994 | 996 | -0.6% | 82,200 | 428億9788万 | +3.75% | 8.88 | 0.78 |
| 11/01 | 986 | 1,008 | 985 | 1,002 | -0.3% | 129,700 | 431億5630万 | +4.48% | 8.94 | 0.79 |
| 10/31 | 965 | 1,009 | 965 | 1,005 | +3.4% | 281,300 | 432億8551万 | +5.02% | 8.96 | 0.79 |
| 10/30 | 971 | 979 | 960 | 972 | +0.1% | 464,300 | 418億6419万 | +1.78% | 8.67 | 0.76 |
| 10/27 | 969 | 978 | 967 | 971 | 0% | 93,500 | 418億2112万 | +1.78% | 8.66 | 0.76 |
| 10/26 | 959 | 978 | 955 | 971 | +1.57% | 108,900 | 418億2112万 | +1.89% | 8.66 | 0.76 |
| 10/25 | 966 | 966 | 949 | 956 | -0.62% | 109,200 | 411億7507万 | +0.42% | 8.53 | 0.75 |
| 10/24 | 939 | 964 | 938 | 962 | +2.45% | 173,900 | 414億3349万 | +1.05% | 8.58 | 0.75 |
| 10/23 | 935 | 939 | 929 | 939 | +0.86% | 91,400 | 404億4288万 | -1.16% | 8.37 | 0.74 |
| 10/20 | 928 | 932 | 927 | 931 | +0.22% | 91,400 | 400億9832万 | -2% | 8.3 | 0.73 |
| 10/19 | 939 | 939 | 929 | 929 | -1.06% | 118,900 | 400億1218万 | -2.31% | 8.28 | 0.73 |
| 10/18 | 948 | 949 | 934 | 939 | -0.74% | 93,800 | 404億4288万 | -1.37% | 8.37 | 0.74 |
| 10/17 | 956 | 956 | 942 | 946 | -0.73% | 79,000 | 407億4437万 | -0.63% | 8.44 | 0.74 |
| 10/16 | 947 | 956 | 947 | 953 | +0.74% | 90,600 | 410億4586万 | +0.21% | 8.5 | 0.75 |
| 10/13 | 952 | 955 | 938 | 946 | -1.05% | 99,000 | 407億4437万 | -0.53% | 8.44 | 0.74 |
| 10/12 | 957 | 959 | 948 | 956 | -0.1% | 98,500 | 411億7507万 | +0.63% | 8.53 | 0.75 |
| 10/11 | 962 | 963 | 954 | 957 | -0.42% | 64,200 | 412億1814万 | +0.84% | 8.53 | 0.75 |
| 10/10 | 955 | 961 | 953 | 961 | +0.21% | 85,200 | 413億9042万 | +1.37% | 8.57 | 0.75 |
| 10/06 | 961 | 968 | 957 | 959 | -0.52% | 49,000 | 413億428万 | +1.16% | 8.55 | 0.75 |
| 10/05 | 968 | 969 | 960 | 964 | -0.62% | 46,900 | 415億1963万 | +1.8% | 8.6 | 0.76 |
| 10/04 | 974 | 974 | 963 | 970 | -0.51% | 49,200 | 417億7805万 | +2.43% | 8.65 | 0.76 |
| 10/03 | 962 | 975 | 961 | 975 | +1.77% | 122,200 | 419億9340万 | +3.07% | 8.69 | 0.76 |
| 10/02 | 948 | 958 | 944 | 958 | +1.48% | 72,100 | 412億6121万 | +1.48% | 8.54 | 0.75 |
| 09/29 | 946 | 949 | 943 | 944 | -0.32% | 65,300 | 406億5823万 | 0% | 8.42 | 0.74 |
| 09/28 | 950 | 953 | 941 | 947 | -0.32% | 50,400 | 407億8744万 | +0.32% | 8.45 | 0.74 |
| 09/27 | 957 | 961 | 943 | 950 | -0.84% | 81,200 | 409億1665万 | +0.53% | 8.47 | 0.74 |
| 09/26 | 955 | 966 | 954 | 958 | +0.31% | 141,400 | 412億6121万 | +1.38% | 8.54 | 0.75 |
| 09/25 | 950 | 958 | 949 | 955 | +0.74% | 90,100 | 411億3200万 | +1.06% | 8.52 | 0.75 |
| 09/22 | 954 | 954 | 942 | 948 | -0.63% | 71,700 | 408億3051万 | +0.21% | 8.45 | 0.74 |
| 09/21 | 952 | 957 | 951 | 954 | +0.42% | 78,700 | 410億8893万 | +0.74% | 8.51 | 0.75 |
| 09/20 | 939 | 951 | 938 | 950 | +1.28% | 63,700 | 409億1665万 | +0.32% | 8.47 | 0.74 |
| 09/19 | 936 | 941 | 934 | 938 | +0.54% | 90,100 | 403億9981万 | -0.95% | 8.36 | 0.74 |
| 09/15 | 936 | 937 | 929 | 933 | -0.32% | 63,800 | 401億8446万 | -1.58% | 8.32 | 0.73 |
| 09/14 | 949 | 949 | 935 | 936 | -1.27% | 51,900 | 403億1367万 | -1.47% | 8.35 | 0.73 |
| 09/13 | 950 | 952 | 946 | 948 | -0.11% | 39,100 | 408億3051万 | -0.32% | 8.45 | 0.74 |
| 09/12 | 954 | 954 | 948 | 949 | +0.32% | 40,400 | 408億7358万 | -0.32% | 8.46 | 0.74 |
| 09/11 | 930 | 952 | 930 | 946 | +1.72% | 61,100 | 407億4437万 | -0.73% | 8.44 | 0.74 |
| 09/08 | 934 | 942 | 928 | 930 | -0.75% | 48,300 | 400億5525万 | -2.62% | 8.29 | 0.73 |
| 09/07 | 929 | 939 | 926 | 937 | +1.3% | 44,800 | 403億5674万 | -1.99% | 8.36 | 0.73 |
| 09/06 | 922 | 927 | 919 | 925 | -0.22% | 49,700 | 398億3990万 | -3.34% | 8.25 | 0.73 |
