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 | 1,369 | 1,369 | 1,338 | 1,365 | +0.52% | 8,500 | 174億4470万 | -8.57% | 11.2 | 1.26 |
| 03/29 | 1,414 | 1,414 | 1,320 | 1,358 | -2.65% | 12,900 | 173億5524万 | -9.53% | 11.14 | 1.26 |
| 03/28 | 1,401 | 1,428 | 1,388 | 1,395 | -5.93% | 13,200 | 178億2810万 | -7.49% | 11.45 | 1.29 |
| 03/27 | 1,452 | 1,483 | 1,452 | 1,483 | +0.88% | 19,400 | 189億5274万 | -1.98% | 12.17 | 1.37 |
| 03/26 | 1,471 | 1,471 | 1,451 | 1,470 | -1.41% | 5,400 | 187億8660万 | -2.97% | 12.06 | 1.36 |
| 03/23 | 1,493 | 1,513 | 1,485 | 1,491 | -1.52% | 8,100 | 190億5498万 | -1.71% | 12.23 | 1.38 |
| 03/22 | 1,500 | 1,514 | 1,500 | 1,514 | +0.53% | 6,700 | 193億4892万 | -0.2% | 12.42 | 1.4 |
| 03/20 | 1,500 | 1,521 | 1,500 | 1,506 | +0.2% | 7,800 | 192億4668万 | -0.73% | 12.36 | 1.39 |
| 03/19 | 1,519 | 1,519 | 1,493 | 1,503 | -1.05% | 6,600 | 192億834万 | -0.99% | 12.33 | 1.39 |
| 03/16 | 1,529 | 1,532 | 1,493 | 1,519 | -0.65% | 7,600 | 194億1282万 | 0% | 12.46 | 1.41 |
| 03/15 | 1,511 | 1,530 | 1,511 | 1,529 | -1.35% | 8,900 | 195億4062万 | +0.66% | 12.55 | 1.41 |
| 03/14 | 1,498 | 1,558 | 1,498 | 1,550 | +3.13% | 17,100 | 198億900万 | +2.24% | 12.72 | 1.43 |
| 03/13 | 1,500 | 1,504 | 1,500 | 1,503 | -0.13% | 8,600 | 192億834万 | -0.53% | 12.33 | 1.39 |
| 03/12 | 1,515 | 1,515 | 1,496 | 1,505 | +0.67% | 2,700 | 192億3390万 | -0.53% | 12.35 | 1.39 |
| 03/09 | 1,493 | 1,509 | 1,493 | 1,495 | +0.2% | 2,500 | 191億610万 | -1.32% | 12.27 | 1.38 |
| 03/08 | 1,499 | 1,510 | 1,490 | 1,492 | -0.47% | 4,200 | 190億6776万 | -1.78% | 12.24 | 1.38 |
| 03/07 | 1,503 | 1,504 | 1,489 | 1,499 | -0.27% | 4,100 | 191億5722万 | -1.64% | 12.3 | 1.39 |
| 03/06 | 1,481 | 1,505 | 1,476 | 1,503 | +2.73% | 8,800 | 192億834万 | -1.57% | 12.33 | 1.39 |
| 03/05 | 1,499 | 1,519 | 1,461 | 1,463 | -2.86% | 14,600 | 186億9714万 | -4.38% | 12 | 1.35 |
| 03/02 | 1,519 | 1,522 | 1,505 | 1,506 | -1.12% | 9,100 | 192億4668万 | -1.83% | 12.36 | 1.39 |
| 03/01 | 1,527 | 1,540 | 1,523 | 1,523 | -0.78% | 9,500 | 194億6394万 | -0.91% | 12.5 | 1.41 |
| 02/28 | 1,531 | 1,548 | 1,523 | 1,535 | +0.26% | 7,400 | 196億1730万 | -0.2% | 12.59 | 1.42 |
| 02/27 | 1,540 | 1,543 | 1,528 | 1,531 | -0.91% | 8,000 | 195億6618万 | -0.52% | 12.56 | 1.42 |
| 02/26 | 1,549 | 1,553 | 1,539 | 1,545 | -0.26% | 5,800 | 197億4510万 | +0.32% | 12.68 | 1.43 |
| 02/23 | 1,561 | 1,562 | 1,521 | 1,549 | -0.26% | 5,700 | 197億9622万 | +0.65% | 12.71 | 1.43 |
| 02/22 | 1,550 | 1,555 | 1,540 | 1,553 | +0.84% | 6,000 | 198億4734万 | +0.98% | 12.74 | 1.44 |
| 02/21 | 1,526 | 1,540 | 1,520 | 1,540 | +0.85% | 8,500 | 196億8120万 | +0.26% | 12.64 | 1.43 |
| 02/20 | 1,515 | 1,527 | 1,500 | 1,527 | 0% | 11,000 | 195億1506万 | -0.59% | 12.53 | 1.41 |
| 02/19 | 1,515 | 1,528 | 1,503 | 1,527 | +1.33% | 3,600 | 195億1506万 | -0.65% | 12.53 | 1.41 |
| 02/16 | 1,514 | 1,535 | 1,499 | 1,507 | -0.33% | 7,400 | 192億5946万 | -2.02% | 12.37 | 1.39 |
| 02/15 | 1,519 | 1,519 | 1,490 | 1,512 | +0.4% | 7,500 | 193億2336万 | -1.69% | 12.41 | 1.4 |
| 02/14 | 1,534 | 1,549 | 1,470 | 1,506 | -2.08% | 11,600 | 192億4668万 | -2.02% | 12.36 | 1.39 |
| 02/13 | 1,526 | 1,560 | 1,526 | 1,538 | +1.18% | 9,100 | 196億5564万 | +0.07% | 12.62 | 1.42 |
| 02/09 | 1,488 | 1,530 | 1,464 | 1,520 | -0.52% | 17,400 | 194億2560万 | -0.85% | 12.47 | 1.41 |
| 02/08 | 1,480 | 1,530 | 1,464 | 1,528 | +5.38% | 18,900 | 195億2784万 | -0.07% | 12.54 | 1.41 |
| 02/07 | 1,485 | 1,547 | 1,435 | 1,450 | +1.4% | 41,900 | 185億3100万 | -4.86% | 11.9 | 1.34 |
| 02/06 | 1,450 | 1,480 | 1,400 | 1,430 | -6.72% | 56,900 | 182億7540万 | -6.04% | 11.73 | 1.32 |
| 02/05 | 1,552 | 1,563 | 1,522 | 1,533 | -2.48% | 21,200 | 195億9174万 | +0.86% | 12.58 | 1.42 |
| 02/02 | 1,592 | 1,592 | 1,572 | 1,572 | -1.38% | 10,300 | 200億9016万 | +3.83% | 12.9 | 1.45 |
| 02/01 | 1,600 | 1,601 | 1,587 | 1,594 | -0.19% | 8,600 | 203億7132万 | +5.77% | 13.08 | 1.48 |
| 01/31 | 1,576 | 1,598 | 1,535 | 1,597 | +0.13% | 20,000 | 204億966万 | +6.61% | 13.1 | 1.48 |
| 01/30 | 1,580 | 1,595 | 1,580 | 1,595 | +0.95% | 10,800 | 203億8410万 | +7.12% | 13.09 | 1.48 |
| 01/29 | 1,577 | 1,610 | 1,573 | 1,580 | +1.48% | 21,200 | 201億9240万 | +6.76% | 12.96 | 1.46 |
| 01/26 | 1,562 | 1,569 | 1,555 | 1,557 | -1.02% | 9,200 | 198億9846万 | +5.77% | 12.78 | 1.44 |
| 01/25 | 1,560 | 1,580 | 1,560 | 1,573 | +0.83% | 14,700 | 201億294万 | +7.52% | 12.91 | 1.46 |
| 01/24 | 1,560 | 1,560 | 1,551 | 1,560 | 0% | 10,900 | 199億3680万 | +7.22% | 12.8 | 1.44 |
| 01/23 | 1,540 | 1,575 | 1,540 | 1,560 | +1.63% | 24,600 | 199億3680万 | +7.88% | 12.8 | 1.44 |
| 01/22 | 1,530 | 1,539 | 1,530 | 1,535 | +0.39% | 8,200 | 196億1730万 | +6.75% | 12.59 | 1.42 |
| 01/19 | 1,520 | 1,529 | 1,515 | 1,529 | +0.79% | 8,300 | 195億4062万 | +6.85% | 12.55 | 1.41 |
| 01/18 | 1,510 | 1,528 | 1,510 | 1,517 | +0.46% | 9,100 | 193億8726万 | +6.46% | 12.45 | 1.4 |
| 01/17 | 1,541 | 1,541 | 1,510 | 1,510 | -2.01% | 11,100 | 192億9780万 | +6.49% | 12.39 | 1.4 |
| 01/16 | 1,545 | 1,550 | 1,541 | 1,541 | -0.58% | 6,700 | 196億9398万 | +9.14% | 12.64 | 1.43 |
| 01/15 | 1,548 | 1,558 | 1,542 | 1,550 | +0.06% | 13,000 | 198億900万 | +10.4% | 12.72 | 1.43 |
| 01/12 | 1,530 | 1,550 | 1,525 | 1,549 | +1.57% | 15,600 | 197億9622万 | +10.96% | 12.71 | 1.43 |
| 01/11 | 1,480 | 1,535 | 1,476 | 1,525 | +2.69% | 31,300 | 194億8950万 | +9.87% | 12.51 | 1.41 |
| 01/10 | 1,485 | 1,485 | 1,477 | 1,485 | 0% | 9,300 | 189億7830万 | +7.53% | 12.18 | 1.37 |
| 01/09 | 1,451 | 1,485 | 1,451 | 1,485 | +2.56% | 30,800 | 189億7830万 | +8% | 12.18 | 1.37 |
| 01/05 | 1,447 | 1,448 | 1,440 | 1,448 | +1.61% | 14,900 | 185億544万 | +5.69% | 11.88 | 1.34 |
| 01/04 | 1,410 | 1,430 | 1,395 | 1,425 | +2% | 28,900 | 182億1150万 | +4.4% | 11.69 | 1.32 |
| 2017 |
| 12/29 | 1,399 | 1,406 | 1,394 | 1,397 | -0.14% | 8,800 | 178億5366万 | +2.57% | 11.46 | 1.29 |
| 12/28 | 1,396 | 1,400 | 1,390 | 1,399 | +0.21% | 16,000 | 178億7922万 | +2.87% | 11.48 | 1.29 |
| 12/27 | 1,382 | 1,400 | 1,379 | 1,396 | +1.01% | 11,700 | 178億4088万 | +2.87% | 11.45 | 1.29 |
| 12/26 | 1,385 | 1,385 | 1,375 | 1,382 | +0.14% | 8,600 | 176億6196万 | +1.99% | 11.34 | 1.28 |
| 12/25 | 1,383 | 1,385 | 1,375 | 1,380 | +0.58% | 3,900 | 176億3640万 | +2% | 11.32 | 1.28 |
| 12/22 | 1,379 | 1,380 | 1,372 | 1,372 | -0.29% | 5,900 | 175億3416万 | +1.48% | 11.26 | 1.27 |
| 12/21 | 1,380 | 1,381 | 1,358 | 1,376 | -0.29% | 18,300 | 175億8528万 | +1.93% | 11.29 | 1.27 |
| 12/20 | 1,362 | 1,382 | 1,362 | 1,380 | +1.25% | 20,100 | 176億3640万 | +2.3% | 11.32 | 1.28 |
| 12/19 | 1,354 | 1,363 | 1,354 | 1,363 | +0.96% | 7,300 | 174億1914万 | +1.19% | 11.18 | 1.26 |
| 12/18 | 1,350 | 1,362 | 1,347 | 1,350 | -0.07% | 8,500 | 172億5300万 | +0.3% | 11.08 | 1.25 |
| 12/15 | 1,352 | 1,359 | 1,351 | 1,351 | -0.15% | 2,500 | 172億6578万 | +0.37% | 11.09 | 1.25 |
| 12/14 | 1,361 | 1,361 | 1,340 | 1,353 | -0.59% | 10,600 | 172億9134万 | +0.52% | 11.1 | 1.25 |
| 12/13 | 1,368 | 1,370 | 1,354 | 1,361 | +0.15% | 8,200 | 173億9358万 | +1.19% | 11.17 | 1.26 |
| 12/12 | 1,350 | 1,359 | 1,350 | 1,359 | -0.07% | 9,500 | 173億6802万 | +1.12% | 11.15 | 1.26 |
| 12/11 | 1,358 | 1,365 | 1,357 | 1,360 | +0.15% | 8,300 | 173億8080万 | +1.34% | 11.16 | 1.26 |
| 12/08 | 1,365 | 1,365 | 1,355 | 1,358 | +0.07% | 1,900 | 173億5524万 | +1.27% | 11.14 | 1.26 |
| 12/07 | 1,348 | 1,370 | 1,348 | 1,357 | +0.52% | 10,300 | 173億4246万 | +1.34% | 11.13 | 1.26 |
| 12/06 | 1,351 | 1,354 | 1,345 | 1,350 | 0% | 16,000 | 172億5300万 | +0.97% | 11.08 | 1.25 |
| 12/05 | 1,349 | 1,350 | 1,348 | 1,350 | +0.52% | 4,100 | 172億5300万 | +1.05% | 11.08 | 1.25 |
| 12/04 | 1,343 | 1,345 | 1,338 | 1,343 | 0% | 4,800 | 171億6354万 | +0.67% | 11.02 | 1.24 |
| 12/01 | 1,337 | 1,343 | 1,335 | 1,343 | 0% | 4,000 | 171億6354万 | +0.75% | 11.02 | 1.24 |
| 11/30 | 1,342 | 1,345 | 1,331 | 1,343 | +0.07% | 7,400 | 171億6354万 | +0.83% | 11.02 | 1.24 |
| 11/29 | 1,349 | 1,349 | 1,340 | 1,342 | -0.15% | 4,700 | 171億5076万 | +0.9% | 11.01 | 1.24 |
| 11/28 | 1,349 | 1,349 | 1,344 | 1,344 | -0.07% | 1,400 | 171億7632万 | +1.13% | 11.03 | 1.24 |
| 11/27 | 1,344 | 1,348 | 1,341 | 1,345 | +0.37% | 3,800 | 171億8910万 | +1.36% | 11.04 | 1.24 |
| 11/24 | 1,337 | 1,340 | 1,335 | 1,340 | +0.22% | 5,300 | 171億2520万 | +1.06% | 10.99 | 1.24 |
| 11/22 | 1,338 | 1,348 | 1,334 | 1,337 | +0.3% | 7,800 | 170億8686万 | +0.98% | 10.97 | 1.24 |
| 11/21 | 1,340 | 1,340 | 1,333 | 1,333 | -0.6% | 7,000 | 170億3574万 | +0.76% | 10.94 | 1.23 |
| 11/20 | 1,340 | 1,343 | 1,335 | 1,341 | +0.07% | 3,100 | 171億3798万 | +1.44% | 11 | 1.24 |
| 11/17 | 1,341 | 1,349 | 1,332 | 1,340 | +0.45% | 6,900 | 171億2520万 | +1.52% | 10.99 | 1.24 |
| 11/16 | 1,329 | 1,345 | 1,329 | 1,334 | -0.45% | 12,000 | 170億4852万 | +1.14% | 10.95 | 1.23 |
| 11/15 | 1,333 | 1,340 | 1,329 | 1,340 | +0.6% | 14,500 | 171億2520万 | +1.67% | 10.99 | 1.24 |
| 11/14 | 1,345 | 1,345 | 1,332 | 1,332 | -1.33% | 21,500 | 170億2296万 | +1.14% | 10.93 | 1.23 |
| 11/13 | 1,350 | 1,350 | 1,343 | 1,350 | +0.52% | 17,200 | 172億5300万 | +2.58% | 11.08 | 1.25 |
| 11/10 | 1,344 | 1,360 | 1,332 | 1,343 | -0.07% | 8,500 | 171億6354万 | +2.21% | 11.02 | 1.24 |
| 11/09 | 1,340 | 1,355 | 1,331 | 1,344 | +1.05% | 20,500 | 171億7632万 | +2.36% | 11.03 | 1.24 |
| 11/08 | 1,335 | 1,343 | 1,315 | 1,330 | 0% | 61,500 | 169億9740万 | +1.45% | 10.91 | 1.23 |
| 11/07 | 1,330 | 1,334 | 1,327 | 1,330 | +0.3% | 8,600 | 169億9740万 | +1.53% | 10.91 | 1.23 |
| 11/06 | 1,325 | 1,327 | 1,320 | 1,326 | +0.53% | 12,000 | 169億4628万 | +1.38% | 10.88 | 1.23 |
| 11/02 | 1,313 | 1,320 | 1,313 | 1,319 | +0.46% | 9,900 | 168億5682万 | +0.92% | 10.82 | 1.22 |
| 11/01 | 1,315 | 1,320 | 1,312 | 1,313 | -0.15% | 9,600 | 167億8014万 | +0.61% | 10.77 | 1.22 |
