株価チャート
2017/12/26～2018/05/25
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 |
| 05/25 | 1,043 | 1,047 | 1,020 | 1,045 | +0.19% | 12,600 | 80億4031万 | +3.77% | 10.92 | 0.62 |
| 05/24 | 1,054 | 1,056 | 1,032 | 1,043 | -1.04% | 6,200 | 80億2492万 | +3.88% | 10.9 | 0.62 |
| 05/23 | 1,085 | 1,085 | 1,046 | 1,054 | -2.32% | 10,300 | 81億956万 | +5.29% | 11.01 | 0.62 |
| 05/22 | 1,050 | 1,079 | 1,047 | 1,079 | +2.47% | 6,500 | 83億191万 | +8.12% | 11.28 | 0.64 |
| 05/21 | 1,052 | 1,060 | 1,048 | 1,053 | +2.03% | 19,500 | 81億186万 | +5.94% | 11 | 0.62 |
| 05/18 | 1,032 | 1,040 | 1,030 | 1,032 | +0.19% | 4,600 | 79億4029万 | +4.14% | 10.78 | 0.61 |
| 05/17 | 1,010 | 1,042 | 1,010 | 1,030 | +1.98% | 14,100 | 79億2490万 | +4.04% | 10.76 | 0.61 |
| 05/16 | 1,008 | 1,011 | 1,004 | 1,010 | +0.6% | 7,700 | 77億7102万 | +2.23% | 10.55 | 0.6 |
| 05/15 | 1,001 | 1,007 | 996 | 1,004 | +0.4% | 5,800 | 77億2485万 | +1.62% | 10.49 | 0.59 |
| 05/14 | 1,000 | 1,010 | 992 | 1,000 | +0.81% | 17,500 | 76億9408万 | +1.21% | 10.45 | 0.59 |
| 05/11 | 996 | 999 | 989 | 992 | -0.4% | 17,700 | 76億3252万 | +0.3% | 10.37 | 0.59 |
| 05/10 | 995 | 996 | 987 | 996 | +0.1% | 3,800 | 76億6330万 | +0.61% | 10.41 | 0.59 |
| 05/09 | 994 | 995 | 987 | 995 | 0% | 7,900 | 76億5560万 | +0.51% | 10.4 | 0.59 |
| 05/08 | 995 | 995 | 987 | 995 | -0.1% | 6,500 | 76億5560万 | +0.51% | 10.4 | 0.59 |
| 05/07 | 990 | 996 | 986 | 996 | +0.91% | 1,900 | 76億6330万 | +0.61% | 10.41 | 0.59 |
| 05/02 | 986 | 990 | 961 | 987 | +0.1% | 8,500 | 75億9405万 | -0.3% | 10.31 | 0.58 |
| 05/01 | 991 | 995 | 986 | 986 | -0.2% | 2,700 | 75億8636万 | -0.5% | 10.3 | 0.58 |
| 04/27 | 995 | 995 | 987 | 988 | +0.1% | 36,200 | 76億175万 | -0.3% | 10.32 | 0.58 |
| 04/26 | 989 | 990 | 987 | 987 | +0.1% | 1,300 | 75億9405万 | -0.4% | 10.31 | 0.58 |
| 04/25 | 988 | 994 | 984 | 986 | +0.2% | 2,900 | 75億8636万 | -0.7% | 10.3 | 0.58 |
| 04/24 | 983 | 987 | 983 | 984 | +0.1% | 2,100 | 75億7097万 | -1.11% | 10.28 | 0.58 |
| 04/23 | 981 | 988 | 981 | 983 | -0.1% | 4,700 | 75億6328万 | -1.31% | 10.27 | 0.58 |
| 04/20 | 985 | 990 | 982 | 984 | +0.41% | 3,700 | 75億7097万 | -1.3% | 10.28 | 0.58 |
| 04/19 | 978 | 988 | 974 | 980 | +0.2% | 4,300 | 75億4019万 | -1.9% | 10.24 | 0.58 |
| 04/18 | 971 | 978 | 969 | 978 | +0.72% | 2,000 | 75億2481万 | -2.2% | 10.22 | 0.58 |
| 04/17 | 972 | 978 | 963 | 971 | +0.1% | 4,500 | 74億7095万 | -3% | 10.15 | 0.57 |
| 04/16 | 980 | 984 | 970 | 970 | -1.02% | 5,500 | 74億6325万 | -3.29% | 10.14 | 0.57 |
| 04/13 | 987 | 996 | 978 | 980 | -0.61% | 5,400 | 75億4019万 | -2.39% | 10.24 | 0.58 |
| 04/12 | 986 | 992 | 975 | 986 | +0.1% | 6,200 | 75億8636万 | -1.89% | 10.3 | 0.58 |
| 04/11 | 991 | 999 | 985 | 985 | -0.51% | 11,200 | 75億7866万 | -1.99% | 10.29 | 0.58 |
| 04/10 | 998 | 999 | 987 | 990 | -0.9% | 5,400 | 76億1713万 | -1.49% | 10.35 | 0.59 |
| 04/09 | 1,005 | 1,005 | 989 | 999 | +0.3% | 3,700 | 76億8638万 | -0.5% | 10.44 | 0.59 |
| 04/06 | 1,011 | 1,011 | 996 | 996 | -1.48% | 5,700 | 76億6330万 | -0.7% | 10.41 | 0.59 |
| 04/05 | 1,019 | 1,019 | 996 | 1,011 | -0.69% | 6,100 | 77億7871万 | +0.8% | 10.57 | 0.6 |
| 04/04 | 1,018 | 1,019 | 1,001 | 1,018 | +0.69% | 4,200 | 78億3257万 | +1.6% | 10.64 | 0.6 |
| 04/03 | 990 | 1,048 | 987 | 1,011 | -0.49% | 14,900 | 77億7871万 | +1% | 10.57 | 0.6 |
| 04/02 | 978 | 1,020 | 978 | 1,016 | +2.32% | 7,900 | 78億1718万 | +1.5% | 10.62 | 0.6 |
| 03/30 | 1,000 | 1,001 | 992 | 993 | +0.3% | 1,300 | 76億4022万 | -0.7% | 12.68 | 0.6 |
| 03/29 | 990 | 1,003 | 990 | 990 | -0.4% | 1,700 | 76億1713万 | -1% | 12.64 | 0.6 |
| 03/28 | 975 | 1,000 | 975 | 994 | -1.09% | 6,500 | 76億4791万 | -0.7% | 12.69 | 0.6 |
| 03/27 | 1,020 | 1,050 | 1,003 | 1,005 | +1.21% | 7,900 | 77億3255万 | +0.3% | 12.83 | 0.61 |
| 03/26 | 961 | 998 | 955 | 993 | +0.2% | 6,600 | 76億4022万 | -0.9% | 12.68 | 0.6 |
| 03/23 | 1,013 | 1,015 | 991 | 991 | -3.79% | 7,100 | 76億2483万 | -1.1% | 12.65 | 0.6 |
| 03/22 | 1,029 | 1,030 | 1,012 | 1,030 | +0.19% | 4,000 | 79億2490万 | +2.9% | 13.15 | 0.62 |
| 03/20 | 1,018 | 1,028 | 1,010 | 1,028 | +1.08% | 6,200 | 79億951万 | +3.11% | 13.12 | 0.62 |
| 03/19 | 1,023 | 1,023 | 1,017 | 1,017 | -0.2% | 2,600 | 78億2487万 | +2.42% | 12.98 | 0.61 |
| 03/16 | 1,010 | 1,022 | 1,000 | 1,019 | -0.2% | 10,700 | 78億4026万 | +2.41% | 13.01 | 0.61 |
| 03/15 | 1,011 | 1,029 | 1,011 | 1,021 | +0.79% | 3,600 | 78億5565万 | +2.3% | 13.03 | 0.62 |
| 03/14 | 1,007 | 1,020 | 1,007 | 1,013 | +0.6% | 6,200 | 77億9410万 | +1.3% | 12.93 | 0.61 |
| 03/13 | 1,016 | 1,016 | 1,007 | 1,007 | +0.2% | 3,500 | 77億4793万 | +0.7% | 12.86 | 0.61 |
| 03/12 | 999 | 1,005 | 998 | 1,005 | +0.8% | 1,100 | 77億3255万 | 0% | 12.83 | 0.61 |
| 03/09 | 1,000 | 1,006 | 997 | 997 | -0.3% | 3,600 | 76億7099万 | -1.29% | 12.73 | 0.6 |
| 03/08 | 999 | 1,000 | 993 | 1,000 | +0.1% | 2,100 | 76億9408万 | -1.67% | 12.77 | 0.6 |
| 03/07 | 981 | 1,010 | 981 | 999 | +1.94% | 7,800 | 76億8638万 | -2.35% | 12.75 | 0.6 |
| 03/06 | 971 | 980 | 968 | 980 | +1.98% | 7,500 | 75億4019万 | -4.76% | 12.51 | 0.59 |
| 03/05 | 973 | 976 | 961 | 961 | -2.34% | 22,100 | 73億9401万 | -7.24% | 12.27 | 0.58 |
| 03/02 | 977 | 984 | 974 | 984 | -0.2% | 10,500 | 75億7097万 | -5.84% | 12.56 | 0.59 |
| 03/01 | 991 | 993 | 982 | 986 | -1% | 18,700 | 75億8636万 | -6.27% | 12.59 | 0.59 |
| 02/28 | 998 | 1,000 | 994 | 996 | 0% | 9,600 | 76億6330万 | -6.04% | 12.72 | 0.6 |
| 02/27 | 1,002 | 1,002 | 995 | 996 | -0.4% | 6,000 | 76億6330万 | -6.65% | 12.72 | 0.6 |
| 02/26 | 1,004 | 1,009 | 999 | 1,000 | -0.4% | 10,500 | 76億9408万 | -6.98% | 12.77 | 0.6 |
| 02/23 | 994 | 1,005 | 994 | 1,004 | +1.21% | 7,000 | 77億2485万 | -7.21% | 12.82 | 0.61 |
| 02/22 | 995 | 1,004 | 990 | 992 | -1% | 14,300 | 76億3252万 | -8.91% | 12.66 | 0.6 |
| 02/21 | 1,004 | 1,008 | 998 | 1,002 | -1.09% | 17,800 | 77億946万 | -8.58% | 12.79 | 0.6 |
| 02/20 | 1,000 | 1,014 | 998 | 1,013 | +0.4% | 5,400 | 77億9410万 | -8.24% | 12.93 | 0.61 |
| 02/19 | 995 | 1,021 | 993 | 1,009 | +1.71% | 10,200 | 77億6332万 | -9.18% | 12.88 | 0.61 |
| 02/16 | 998 | 1,010 | 984 | 992 | +1.22% | 19,000 | 76億3252万 | -11.35% | 12.66 | 0.6 |
| 02/15 | 942 | 982 | 941 | 980 | +5.6% | 27,500 | 75億4019万 | -12.97% | 12.51 | 0.59 |
| 02/14 | 925 | 938 | 921 | 928 | -0.22% | 79,800 | 71億4010万 | -18.09% | 11.85 | 0.56 |
| 02/13 | 932 | 959 | 924 | 930 | -12.84% | 170,000 | 71億5549万 | -18.56% | 11.87 | 0.56 |
| 02/09 | 1,050 | 1,092 | 1,032 | 1,067 | -1.2% | 23,000 | 82億958万 | -7.3% | 13.62 | 0.64 |
| 02/08 | 1,067 | 1,086 | 1,067 | 1,080 | +0.65% | 5,400 | 83億960万 | -6.49% | 13.79 | 0.65 |
| 02/07 | 1,093 | 1,104 | 1,052 | 1,073 | +4.17% | 39,300 | 82億5574万 | -7.26% | 13.7 | 0.65 |
| 02/06 | 1,080 | 1,080 | 975 | 1,030 | -7.62% | 72,400 | 79億2490万 | -11.21% | 13.15 | 0.62 |
| 02/05 | 1,137 | 1,137 | 1,111 | 1,115 | -2.45% | 14,100 | 85億7889万 | -4.21% | 14.23 | 0.67 |
| 02/02 | 1,164 | 1,164 | 1,143 | 1,143 | -1.04% | 10,600 | 87億9433万 | -1.8% | 14.59 | 0.69 |
| 02/01 | 1,149 | 1,159 | 1,137 | 1,155 | +0.61% | 12,100 | 88億8666万 | -0.77% | 14.75 | 0.7 |
| 01/31 | 1,147 | 1,154 | 1,135 | 1,148 | -0.17% | 17,100 | 88億3280万 | -1.37% | 14.66 | 0.69 |
| 01/30 | 1,162 | 1,170 | 1,150 | 1,150 | -1.63% | 16,300 | 88億4819万 | -1.29% | 14.68 | 0.69 |
| 01/29 | 1,173 | 1,175 | 1,165 | 1,169 | -0.17% | 7,500 | 89億9437万 | +0.26% | 14.92 | 0.7 |
| 01/26 | 1,170 | 1,174 | 1,170 | 1,171 | +0.09% | 7,400 | 90億976万 | +0.43% | 14.95 | 0.71 |
| 01/25 | 1,170 | 1,177 | 1,150 | 1,170 | -0.76% | 24,500 | 90億207万 | +0.34% | 14.94 | 0.71 |
| 01/24 | 1,184 | 1,187 | 1,169 | 1,179 | -0.67% | 13,600 | 90億7132万 | +1.11% | 15.05 | 0.71 |
| 01/23 | 1,190 | 1,195 | 1,183 | 1,187 | -0.25% | 11,400 | 91億3287万 | +1.8% | 15.15 | 0.72 |
| 01/22 | 1,178 | 1,190 | 1,178 | 1,190 | +1.02% | 9,400 | 91億5595万 | +2.06% | 15.19 | 0.72 |
| 01/19 | 1,172 | 1,180 | 1,172 | 1,178 | +0.51% | 3,200 | 90億6362万 | +0.94% | 15.04 | 0.71 |
| 01/18 | 1,190 | 1,190 | 1,170 | 1,172 | -0.17% | 6,200 | 90億1746万 | +0.43% | 14.96 | 0.71 |
| 01/17 | 1,180 | 1,180 | 1,171 | 1,174 | -1.34% | 6,900 | 90億3284万 | +0.51% | 14.99 | 0.71 |
| 01/16 | 1,196 | 1,200 | 1,185 | 1,190 | -0.92% | 5,900 | 91億5595万 | +1.88% | 15.19 | 0.72 |
| 01/15 | 1,221 | 1,226 | 1,190 | 1,201 | -0.66% | 20,900 | 92億4059万 | +2.91% | 15.33 | 0.72 |
| 01/12 | 1,178 | 1,218 | 1,166 | 1,209 | +3.78% | 33,500 | 93億214万 | +3.6% | 15.43 | 0.73 |
| 01/11 | 1,158 | 1,187 | 1,150 | 1,165 | +0.43% | 38,100 | 89億6360万 | -0.17% | 14.87 | 0.7 |
| 01/10 | 1,152 | 1,162 | 1,148 | 1,160 | +0.78% | 17,300 | 89億2513万 | -0.68% | 14.81 | 0.7 |
| 01/09 | 1,164 | 1,165 | 1,145 | 1,151 | +0.09% | 33,200 | 88億5588万 | -1.54% | 14.69 | 0.69 |
| 01/05 | 1,164 | 1,168 | 1,149 | 1,150 | -1.03% | 18,700 | 88億4819万 | -1.79% | 14.68 | 0.69 |
| 01/04 | 1,150 | 1,170 | 1,136 | 1,162 | +2.29% | 40,800 | 89億4052万 | -1.02% | 14.83 | 0.7 |
| 2017 |
| 12/29 | 1,140 | 1,144 | 1,135 | 1,136 | -0.35% | 4,500 | 87億4047万 | -3.4% | 14.5 | 0.68 |
| 12/28 | 1,149 | 1,150 | 1,132 | 1,140 | +0.18% | 7,500 | 87億7125万 | -3.39% | 14.55 | 0.69 |
| 12/27 | 1,109 | 1,154 | 1,109 | 1,138 | +2.71% | 34,200 | 87億5586万 | -3.8% | 14.53 | 0.69 |
| 12/26 | 1,090 | 1,121 | 1,072 | 1,108 | -2.46% | 128,400 | 85億2504万 | -6.5% | 14.15 | 0.67 |
