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 | 1,054 | 1,054 | 1,039 | 1,050 | +0.48% | 11,800 | 111億4493万 | +0.57% | 5.96 | 0.79 |
| 03/29 | 1,047 | 1,059 | 1,032 | 1,045 | -0.48% | 27,900 | 110億9186万 | +0.1% | 5.93 | 0.79 |
| 03/28 | 1,051 | 1,064 | 1,046 | 1,050 | -0.66% | 27,000 | 111億4493万 | +0.48% | 5.96 | 0.79 |
| 03/27 | 1,031 | 1,068 | 1,031 | 1,057 | +3.63% | 28,100 | 112億1923万 | +1.15% | 6 | 0.8 |
| 03/26 | 1,011 | 1,020 | 1,003 | 1,020 | +0.59% | 26,000 | 108億2650万 | -2.49% | 5.79 | 0.77 |
| 03/23 | 1,048 | 1,048 | 1,007 | 1,014 | -3.89% | 29,100 | 107億6282万 | -3.15% | 5.75 | 0.77 |
| 03/22 | 1,053 | 1,055 | 1,040 | 1,055 | +0.19% | 17,700 | 111億9800万 | +0.76% | 5.98 | 0.8 |
| 03/20 | 1,053 | 1,055 | 1,043 | 1,053 | 0% | 12,500 | 111億7677万 | +0.77% | 5.97 | 0.8 |
| 03/19 | 1,060 | 1,061 | 1,045 | 1,053 | -0.47% | 19,900 | 111億7677万 | +0.86% | 5.97 | 0.8 |
| 03/16 | 1,067 | 1,072 | 1,057 | 1,058 | -0.75% | 16,200 | 112億2985万 | +1.44% | 6 | 0.8 |
| 03/15 | 1,064 | 1,066 | 1,047 | 1,066 | 0% | 23,300 | 113億1476万 | +2.3% | 6.05 | 0.81 |
| 03/14 | 1,065 | 1,066 | 1,054 | 1,066 | +0.47% | 13,000 | 113億1476万 | +2.4% | 6.05 | 0.81 |
| 03/13 | 1,048 | 1,063 | 1,047 | 1,061 | +1.05% | 15,800 | 112億6169万 | +2.12% | 6.02 | 0.8 |
| 03/12 | 1,045 | 1,050 | 1,036 | 1,050 | +0.96% | 12,400 | 111億4493万 | +0.86% | 5.96 | 0.79 |
| 03/09 | 1,035 | 1,047 | 1,021 | 1,040 | +2.26% | 32,800 | 110億3879万 | -0.38% | 5.9 | 0.79 |
| 03/08 | 1,024 | 1,034 | 1,015 | 1,017 | -0.88% | 30,500 | 107億9466万 | -2.96% | 5.77 | 0.77 |
| 03/07 | 1,035 | 1,044 | 1,018 | 1,026 | -1.16% | 22,800 | 108億9019万 | -2.47% | 5.82 | 0.78 |
| 03/06 | 1,028 | 1,054 | 1,027 | 1,038 | +1.27% | 18,800 | 110億1756万 | -1.8% | 5.89 | 0.79 |
| 03/05 | 1,029 | 1,030 | 1,011 | 1,025 | 0% | 32,800 | 108億7958万 | -3.3% | 5.81 | 0.78 |
| 03/02 | 1,025 | 1,027 | 1,017 | 1,025 | -0.58% | 20,600 | 108億7958万 | -3.67% | 5.81 | 0.78 |
| 03/01 | 1,040 | 1,040 | 1,025 | 1,031 | -0.67% | 25,500 | 109億4326万 | -3.37% | 5.85 | 0.78 |
| 02/28 | 1,054 | 1,056 | 1,038 | 1,038 | -1.52% | 14,500 | 110億1756万 | -3.08% | 5.89 | 0.79 |
| 02/27 | 1,056 | 1,056 | 1,048 | 1,054 | +0.48% | 12,500 | 111億8739万 | -1.86% | 5.98 | 0.8 |
| 02/26 | 1,055 | 1,056 | 1,047 | 1,049 | -0.76% | 4,200 | 111億3432万 | -2.6% | 5.95 | 0.79 |
| 02/23 | 1,058 | 1,059 | 1,044 | 1,057 | +1.15% | 11,700 | 112億1923万 | -2.13% | 6 | 0.8 |
| 02/22 | 1,059 | 1,059 | 1,035 | 1,045 | -1.88% | 7,900 | 110億9186万 | -3.42% | 5.93 | 0.79 |
| 02/21 | 1,069 | 1,070 | 1,059 | 1,065 | -0.47% | 12,800 | 113億414万 | -1.84% | 6.04 | 0.81 |
| 02/20 | 1,071 | 1,073 | 1,065 | 1,070 | +0.38% | 15,600 | 113億5722万 | -1.65% | 6.07 | 0.81 |
| 02/19 | 1,054 | 1,068 | 1,049 | 1,066 | +2.3% | 11,000 | 113億1476万 | -2.38% | 6.05 | 0.81 |
| 02/16 | 1,032 | 1,047 | 1,032 | 1,042 | +2.06% | 9,200 | 110億6002万 | -4.93% | 5.91 | 0.79 |
| 02/15 | 1,030 | 1,033 | 1,017 | 1,021 | +0.69% | 10,500 | 108億3712万 | -7.35% | 5.79 | 0.77 |
| 02/14 | 1,026 | 1,038 | 1,014 | 1,014 | -1.17% | 18,900 | 107億6282万 | -8.48% | 5.75 | 0.77 |
| 02/13 | 1,044 | 1,049 | 1,018 | 1,026 | +0.59% | 25,000 | 108億9019万 | -7.9% | 5.82 | 0.78 |
| 02/09 | 1,017 | 1,023 | 998 | 1,020 | -2.58% | 32,300 | 108億2650万 | -8.93% | 5.79 | 0.77 |
| 02/08 | 1,041 | 1,058 | 1,041 | 1,047 | +1.55% | 15,900 | 111億1309万 | -6.93% | 5.94 | 0.79 |
| 02/07 | 1,055 | 1,070 | 1,031 | 1,031 | +0.29% | 38,400 | 109億4326万 | -8.76% | 5.85 | 0.78 |
| 02/06 | 1,050 | 1,055 | 1,012 | 1,028 | -6.12% | 33,500 | 109億1142万 | -9.43% | 5.83 | 0.78 |
| 02/05 | 1,106 | 1,111 | 1,095 | 1,095 | -3.61% | 24,500 | 116億2257万 | -3.95% | 6.21 | 0.83 |
| 02/02 | 1,134 | 1,144 | 1,127 | 1,136 | -0.26% | 20,700 | 120億5775万 | -0.61% | 6.44 | 0.86 |
| 02/01 | 1,124 | 1,144 | 1,124 | 1,139 | +1.33% | 8,500 | 120億8960万 | -0.44% | 6.46 | 0.86 |
| 01/31 | 1,128 | 1,135 | 1,123 | 1,124 | -0.27% | 19,700 | 119億3038万 | -1.83% | 6.38 | 0.85 |
| 01/30 | 1,127 | 1,137 | 1,124 | 1,127 | -0.18% | 15,500 | 119億6223万 | -1.74% | 6.39 | 0.85 |
| 01/29 | 1,117 | 1,129 | 1,117 | 1,129 | +1.16% | 11,300 | 119億8346万 | -1.57% | 6.4 | 0.85 |
| 01/26 | 1,116 | 1,119 | 1,113 | 1,116 | 0% | 7,900 | 118億4547万 | -2.87% | 6.33 | 0.84 |
| 01/25 | 1,115 | 1,117 | 1,111 | 1,116 | -0.53% | 11,900 | 118億4547万 | -2.96% | 6.33 | 0.84 |
| 01/24 | 1,119 | 1,125 | 1,119 | 1,122 | 0% | 6,900 | 119億916万 | -2.69% | 6.36 | 0.85 |
| 01/23 | 1,125 | 1,125 | 1,114 | 1,122 | -0.27% | 19,000 | 119億916万 | -2.77% | 6.36 | 0.85 |
| 01/22 | 1,120 | 1,130 | 1,120 | 1,125 | +0.63% | 7,200 | 119億4100万 | -2.77% | 6.38 | 0.85 |
| 01/19 | 1,113 | 1,123 | 1,112 | 1,118 | +0.99% | 4,800 | 118億6670万 | -3.54% | 6.34 | 0.85 |
| 01/18 | 1,117 | 1,122 | 1,107 | 1,107 | -0.81% | 18,900 | 117億4994万 | -4.65% | 6.28 | 0.84 |
| 01/17 | 1,150 | 1,153 | 1,101 | 1,116 | -3.38% | 25,900 | 118億4547万 | -4.04% | 6.33 | 0.84 |
| 01/16 | 1,167 | 1,171 | 1,151 | 1,155 | -0.86% | 11,400 | 122億5942万 | -0.86% | 6.55 | 0.87 |
| 01/15 | 1,172 | 1,180 | 1,164 | 1,165 | -0.43% | 11,000 | 123億6557万 | 0% | 6.61 | 0.88 |
| 01/12 | 1,170 | 1,177 | 1,168 | 1,170 | +0.09% | 21,700 | 124億1864万 | +0.34% | 6.64 | 0.89 |
| 01/11 | 1,175 | 1,180 | 1,165 | 1,169 | -0.51% | 18,000 | 124億802万 | +0.34% | 6.63 | 0.88 |
| 01/10 | 1,183 | 1,184 | 1,172 | 1,175 | +0.26% | 17,600 | 124億7171万 | +0.86% | 6.67 | 0.89 |
| 01/09 | 1,182 | 1,182 | 1,160 | 1,172 | -0.42% | 13,700 | 124億3987万 | +0.69% | 6.65 | 0.89 |
| 01/05 | 1,163 | 1,178 | 1,157 | 1,177 | +1.82% | 17,800 | 124億9294万 | +1.12% | 6.68 | 0.89 |
| 01/04 | 1,165 | 1,165 | 1,145 | 1,156 | +0.43% | 47,700 | 122億7004万 | -0.6% | 6.56 | 0.87 |
| 2017 |
| 12/29 | 1,155 | 1,161 | 1,146 | 1,151 | -0.35% | 15,900 | 122億1697万 | -0.95% | 6.53 | 0.87 |
| 12/28 | 1,172 | 1,172 | 1,155 | 1,155 | -1.37% | 13,200 | 122億5942万 | -0.52% | 6.55 | 0.87 |
| 12/27 | 1,157 | 1,186 | 1,157 | 1,171 | +1.21% | 6,500 | 124億2925万 | +0.95% | 6.64 | 0.89 |
| 12/26 | 1,158 | 1,159 | 1,148 | 1,157 | -0.09% | 16,100 | 122億8065万 | 0% | 6.56 | 0.88 |
| 12/25 | 1,161 | 1,164 | 1,150 | 1,158 | -0.69% | 10,800 | 122億9127万 | +0.26% | 6.57 | 0.88 |
| 12/22 | 1,175 | 1,175 | 1,164 | 1,166 | -0.17% | 11,400 | 123億7618万 | +1.22% | 6.61 | 0.88 |
| 12/21 | 1,148 | 1,176 | 1,148 | 1,168 | +1.57% | 23,000 | 123億9741万 | +1.74% | 6.63 | 0.88 |
| 12/20 | 1,149 | 1,154 | 1,142 | 1,150 | -0.61% | 24,400 | 122億635万 | +0.52% | 6.52 | 0.87 |
| 12/19 | 1,166 | 1,166 | 1,153 | 1,157 | -0.34% | 17,500 | 122億8065万 | +1.4% | 6.56 | 0.88 |
| 12/18 | 1,172 | 1,178 | 1,159 | 1,161 | -0.85% | 15,200 | 123億2311万 | +2.02% | 6.59 | 0.88 |
| 12/15 | 1,168 | 1,182 | 1,161 | 1,171 | +0.26% | 24,200 | 124億2925万 | +3.26% | 6.64 | 0.89 |
| 12/14 | 1,167 | 1,177 | 1,164 | 1,168 | -0.68% | 19,300 | 123億9741万 | +3.27% | 6.63 | 0.88 |
| 12/13 | 1,184 | 1,184 | 1,172 | 1,176 | -0.51% | 15,000 | 124億8232万 | +4.26% | 6.67 | 0.89 |
| 12/12 | 1,171 | 1,199 | 1,171 | 1,182 | +0.94% | 24,800 | 125億4601万 | +5.25% | 6.71 | 0.89 |
| 12/11 | 1,172 | 1,172 | 1,162 | 1,171 | +0.26% | 9,800 | 124億2925万 | +4.55% | 6.64 | 0.89 |
| 12/08 | 1,150 | 1,171 | 1,150 | 1,168 | +0.43% | 17,100 | 123億9741万 | +4.75% | 6.63 | 0.88 |
| 12/07 | 1,150 | 1,167 | 1,147 | 1,163 | +0.95% | 33,000 | 123億4434万 | +4.77% | 6.6 | 0.88 |
| 12/06 | 1,152 | 1,168 | 1,150 | 1,152 | -1.96% | 38,300 | 122億2758万 | +4.25% | 6.53 | 0.87 |
| 12/05 | 1,156 | 1,181 | 1,124 | 1,175 | +0.77% | 55,400 | 124億7171万 | +6.82% | 6.67 | 0.89 |
| 12/04 | 1,148 | 1,169 | 1,148 | 1,166 | +1.48% | 31,300 | 123億7618万 | +6.68% | 6.61 | 0.88 |
| 12/01 | 1,165 | 1,165 | 1,149 | 1,149 | -1.46% | 22,000 | 121億9574万 | +5.7% | 6.52 | 0.87 |
| 11/30 | 1,167 | 1,170 | 1,152 | 1,166 | +0.17% | 27,200 | 123億7618万 | +7.86% | 6.61 | 0.88 |
| 11/29 | 1,139 | 1,164 | 1,139 | 1,164 | +1.75% | 42,600 | 123億5495万 | +8.38% | 6.6 | 0.88 |
| 11/28 | 1,132 | 1,146 | 1,132 | 1,144 | +0.26% | 20,700 | 121億4267万 | +7.22% | 6.49 | 0.87 |
| 11/27 | 1,140 | 1,158 | 1,098 | 1,141 | +0.53% | 81,900 | 121億1083万 | +7.54% | 6.47 | 0.86 |
| 11/24 | 1,127 | 1,145 | 1,118 | 1,135 | +1.07% | 60,300 | 120億4714万 | +7.58% | 6.44 | 0.86 |
| 11/22 | 1,100 | 1,127 | 1,094 | 1,123 | +2.09% | 57,000 | 119億1977万 | +7.05% | 6.37 | 0.85 |
| 11/21 | 1,096 | 1,105 | 1,096 | 1,100 | +0.18% | 12,500 | 116億7564万 | +5.36% | 6.24 | 0.83 |
| 11/20 | 1,071 | 1,103 | 1,071 | 1,098 | +1.1% | 39,600 | 116億5441万 | +5.58% | 6.23 | 0.83 |
| 11/17 | 1,071 | 1,092 | 1,071 | 1,086 | +1.4% | 41,400 | 115億2704万 | +4.83% | 6.16 | 0.82 |
| 11/16 | 1,045 | 1,087 | 1,045 | 1,071 | +1.42% | 21,700 | 113億6783万 | +3.78% | 6.08 | 0.81 |
| 11/15 | 1,072 | 1,079 | 1,046 | 1,056 | -2.49% | 38,200 | 112億862万 | +2.62% | 5.99 | 0.8 |
| 11/14 | 1,068 | 1,090 | 1,068 | 1,083 | +1.03% | 28,300 | 114億9520万 | +5.56% | 6.14 | 0.82 |
| 11/13 | 1,085 | 1,085 | 1,066 | 1,072 | -0.74% | 16,900 | 113億7844万 | +4.79% | 6.08 | 0.81 |
| 11/10 | 1,058 | 1,082 | 1,046 | 1,080 | -0.18% | 22,100 | 114億6336万 | +5.88% | 6.13 | 0.82 |
| 11/09 | 1,085 | 1,091 | 1,070 | 1,082 | -0.28% | 29,100 | 114億8459万 | +6.39% | 6.14 | 0.82 |
| 11/08 | 1,074 | 1,091 | 1,070 | 1,085 | +1.02% | 39,500 | 115億1643万 | +7.11% | 6.15 | 0.82 |
| 11/07 | 1,088 | 1,088 | 1,068 | 1,074 | -1.29% | 51,500 | 113億9967万 | +6.34% | 6.09 | 0.81 |
| 11/06 | 1,052 | 1,092 | 1,046 | 1,088 | +3.23% | 101,900 | 115億4827万 | +8.15% | 6.17 | 0.82 |
| 11/02 | 1,040 | 1,054 | 1,028 | 1,054 | +0.96% | 22,600 | 111億8739万 | +5.19% | 5.98 | 0.8 |
| 11/01 | 1,036 | 1,044 | 1,029 | 1,044 | +0.97% | 33,900 | 110億8125万 | +4.5% | 5.92 | 0.79 |
