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 | 1,212 | 1,213 | 1,208 | 1,213 | +0.33% | 2,200 | 66億1812万 | 0% | 9.45 | 0.8 |
| 03/29 | 1,215 | 1,215 | 1,201 | 1,209 | +0.42% | 5,400 | 65億9630万 | -0.33% | 9.42 | 0.8 |
| 03/28 | 1,205 | 1,207 | 1,192 | 1,204 | -1.15% | 5,400 | 65億6902万 | -0.82% | 9.38 | 0.8 |
| 03/27 | 1,215 | 1,218 | 1,209 | 1,218 | +0.41% | 4,400 | 66億4540万 | +0.25% | 9.49 | 0.81 |
| 03/26 | 1,199 | 1,213 | 1,198 | 1,213 | +1.17% | 5,400 | 66億1812万 | -0.16% | 9.45 | 0.8 |
| 03/23 | 1,193 | 1,204 | 1,193 | 1,199 | -1.24% | 6,600 | 65億4174万 | -1.32% | 9.34 | 0.79 |
| 03/22 | 1,204 | 1,217 | 1,204 | 1,214 | +0.83% | 7,600 | 66億2358万 | -0.16% | 9.46 | 0.8 |
| 03/20 | 1,201 | 1,206 | 1,190 | 1,204 | +0.25% | 17,900 | 65億6902万 | -0.91% | 9.38 | 0.8 |
| 03/19 | 1,206 | 1,207 | 1,200 | 1,201 | -0.5% | 8,200 | 65億5265万 | -1.07% | 9.36 | 0.79 |
| 03/16 | 1,209 | 1,209 | 1,204 | 1,207 | -0.17% | 9,600 | 65億8539万 | -0.58% | 9.4 | 0.8 |
| 03/15 | 1,207 | 1,211 | 1,205 | 1,209 | 0% | 4,200 | 65億9630万 | -0.41% | 9.42 | 0.8 |
| 03/14 | 1,219 | 1,222 | 1,206 | 1,209 | -0.9% | 10,600 | 65億9630万 | -0.49% | 9.42 | 0.8 |
| 03/13 | 1,210 | 1,220 | 1,210 | 1,220 | +0.33% | 4,400 | 66億5632万 | +0.66% | 9.5 | 0.81 |
| 03/12 | 1,218 | 1,218 | 1,214 | 1,216 | -0.08% | 3,400 | 66億3449万 | +0.33% | 9.47 | 0.8 |
| 03/09 | 1,219 | 1,230 | 1,209 | 1,217 | -0.25% | 12,100 | 66億3995万 | +0.5% | 9.48 | 0.8 |
| 03/08 | 1,225 | 1,227 | 1,220 | 1,220 | -0.49% | 3,600 | 66億5632万 | +0.74% | 9.5 | 0.81 |
| 03/07 | 1,221 | 1,229 | 1,221 | 1,226 | +0.41% | 4,100 | 66億8905万 | +1.24% | 9.55 | 0.81 |
| 03/06 | 1,220 | 1,222 | 1,214 | 1,221 | +0.58% | 8,000 | 66億6177万 | +0.91% | 9.51 | 0.81 |
| 03/05 | 1,206 | 1,221 | 1,206 | 1,214 | +0.33% | 5,100 | 66億2358万 | +0.33% | 9.46 | 0.8 |
| 03/02 | 1,218 | 1,225 | 1,206 | 1,210 | -0.74% | 8,300 | 66億176万 | -0.08% | 9.43 | 0.8 |
| 03/01 | 1,212 | 1,233 | 1,211 | 1,219 | +0.58% | 10,200 | 66億5086万 | +0.66% | 9.5 | 0.81 |
| 02/28 | 1,229 | 1,231 | 1,212 | 1,212 | -0.41% | 11,700 | 66億1267万 | +0.08% | 9.44 | 0.8 |
| 02/27 | 1,218 | 1,222 | 1,215 | 1,217 | +0.08% | 4,700 | 66億3995万 | +0.5% | 9.48 | 0.8 |
| 02/26 | 1,219 | 1,224 | 1,212 | 1,216 | +0.25% | 6,000 | 66億3449万 | +0.41% | 9.47 | 0.8 |
| 02/23 | 1,220 | 1,221 | 1,205 | 1,213 | -0.57% | 9,500 | 66億1812万 | +0.08% | 9.45 | 0.8 |
| 02/22 | 1,225 | 1,229 | 1,220 | 1,220 | -0.41% | 4,600 | 66億5632万 | +0.66% | 9.5 | 0.81 |
| 02/21 | 1,224 | 1,227 | 1,224 | 1,225 | -0.41% | 3,500 | 66億8360万 | +1.07% | 9.54 | 0.81 |
| 02/20 | 1,218 | 1,230 | 1,218 | 1,230 | +0.16% | 2,800 | 67億1088万 | +1.49% | 9.58 | 0.81 |
| 02/19 | 1,216 | 1,240 | 1,216 | 1,228 | +0.99% | 11,000 | 66億9996万 | +1.32% | 9.57 | 0.81 |
| 02/16 | 1,206 | 1,223 | 1,206 | 1,216 | +1% | 12,200 | 66億3449万 | +0.41% | 9.47 | 0.8 |
| 02/15 | 1,194 | 1,212 | 1,194 | 1,204 | +1.01% | 5,000 | 65億6902万 | -0.58% | 9.38 | 0.8 |
| 02/14 | 1,199 | 1,200 | 1,190 | 1,192 | -0.67% | 12,400 | 65億355万 | -1.65% | 9.29 | 0.79 |
| 02/13 | 1,215 | 1,215 | 1,200 | 1,200 | +1.1% | 9,700 | 65億4720万 | -1.15% | 9.35 | 0.79 |
| 02/09 | 1,191 | 1,209 | 1,174 | 1,187 | -2.78% | 19,400 | 64億7627万 | -2.22% | 9.25 | 0.79 |
| 02/08 | 1,215 | 1,235 | 1,215 | 1,221 | +0.49% | 18,400 | 66億6177万 | +0.49% | 9.51 | 0.81 |
| 02/07 | 1,194 | 1,227 | 1,182 | 1,215 | +5.56% | 40,800 | 66億2904万 | 0% | 9.46 | 0.8 |
| 02/06 | 1,189 | 1,189 | 1,136 | 1,151 | -4.08% | 27,300 | 62億7985万 | -5.35% | 8.97 | 0.76 |
| 02/05 | 1,201 | 1,205 | 1,198 | 1,200 | -0.58% | 15,900 | 65億4720万 | -1.48% | 9.35 | 0.79 |
| 02/02 | 1,211 | 1,215 | 1,207 | 1,207 | -0.58% | 6,300 | 65億8539万 | -0.9% | 9.4 | 0.8 |
| 02/01 | 1,216 | 1,216 | 1,203 | 1,214 | +0.25% | 6,000 | 66億2358万 | -0.33% | 9.46 | 0.8 |
| 01/31 | 1,211 | 1,216 | 1,203 | 1,211 | -0.33% | 12,900 | 66億721万 | -0.57% | 9.43 | 0.8 |
| 01/30 | 1,222 | 1,228 | 1,209 | 1,215 | -0.57% | 10,200 | 66億2904万 | -0.25% | 9.46 | 0.8 |
| 01/29 | 1,242 | 1,242 | 1,222 | 1,222 | +0.16% | 3,800 | 66億6723万 | +0.41% | 9.52 | 0.81 |
| 01/26 | 1,226 | 1,230 | 1,217 | 1,220 | +0.25% | 18,200 | 66億5632万 | +0.33% | 9.5 | 0.81 |
| 01/25 | 1,217 | 1,219 | 1,214 | 1,217 | -0.25% | 7,100 | 66億3995万 | +0.08% | 9.48 | 0.8 |
| 01/24 | 1,220 | 1,224 | 1,220 | 1,220 | -0.33% | 2,100 | 66億5632万 | +0.41% | 9.5 | 0.81 |
| 01/23 | 1,215 | 1,225 | 1,215 | 1,224 | +0.49% | 7,500 | 66億7814万 | +0.74% | 9.53 | 0.81 |
| 01/22 | 1,220 | 1,220 | 1,216 | 1,218 | 0% | 3,400 | 66億4540万 | +0.33% | 9.49 | 0.81 |
| 01/19 | 1,217 | 1,223 | 1,217 | 1,218 | +0.08% | 3,500 | 66億4540万 | +0.41% | 9.49 | 0.81 |
| 01/18 | 1,224 | 1,224 | 1,216 | 1,217 | -0.41% | 3,900 | 66億3995万 | +0.33% | 9.48 | 0.8 |
| 01/17 | 1,227 | 1,227 | 1,218 | 1,222 | -0.41% | 10,200 | 66億6723万 | +0.83% | 9.52 | 0.81 |
| 01/16 | 1,225 | 1,235 | 1,223 | 1,227 | +0.41% | 10,300 | 66億9451万 | +1.32% | 9.56 | 0.81 |
| 01/15 | 1,214 | 1,228 | 1,213 | 1,222 | +0.74% | 5,400 | 66億6723万 | +0.99% | 9.52 | 0.81 |
| 01/12 | 1,213 | 1,219 | 1,212 | 1,213 | -0.9% | 7,900 | 66億1812万 | +0.25% | 9.45 | 0.8 |
| 01/11 | 1,221 | 1,228 | 1,220 | 1,224 | 0% | 3,100 | 66億7814万 | +1.24% | 9.53 | 0.81 |
| 01/10 | 1,233 | 1,233 | 1,221 | 1,224 | -0.41% | 4,000 | 66億7814万 | +1.32% | 9.53 | 0.81 |
| 01/09 | 1,222 | 1,232 | 1,220 | 1,229 | +0.9% | 12,500 | 67億542万 | +1.82% | 9.57 | 0.81 |
| 01/05 | 1,211 | 1,219 | 1,208 | 1,218 | +0.08% | 5,600 | 66億4540万 | +1% | 9.49 | 0.81 |
| 01/04 | 1,213 | 1,220 | 1,213 | 1,217 | -0.08% | 3,600 | 66億3995万 | +0.91% | 9.48 | 0.8 |
| 2017 |
| 12/29 | 1,218 | 1,221 | 1,213 | 1,218 | -0.16% | 2,400 | 66億4540万 | +1.08% | 9.49 | 0.81 |
| 12/28 | 1,211 | 1,221 | 1,211 | 1,220 | -0.16% | 4,500 | 66億5632万 | +1.24% | 9.5 | 0.81 |
| 12/27 | 1,206 | 1,227 | 1,206 | 1,222 | +1.66% | 11,000 | 66億6723万 | +1.5% | 9.52 | 0.81 |
| 12/26 | 1,203 | 1,218 | 1,200 | 1,202 | -0.25% | 13,500 | 65億5811万 | -0.17% | 9.36 | 0.79 |
| 12/25 | 1,210 | 1,211 | 1,202 | 1,205 | +0.08% | 9,000 | 65億7448万 | +0.17% | 9.39 | 0.8 |
| 12/22 | 1,202 | 1,210 | 1,202 | 1,204 | -0.25% | 4,100 | 65億6902万 | +0.08% | 9.38 | 0.8 |
| 12/21 | 1,200 | 1,207 | 1,196 | 1,207 | +0.42% | 7,600 | 65億8539万 | +0.42% | 9.4 | 0.8 |
| 12/20 | 1,196 | 1,202 | 1,196 | 1,202 | +0.33% | 5,300 | 65億5811万 | 0% | 9.36 | 0.79 |
| 12/19 | 1,201 | 1,204 | 1,195 | 1,198 | -0.33% | 7,800 | 65億3628万 | -0.42% | 9.33 | 0.79 |
| 12/18 | 1,204 | 1,205 | 1,200 | 1,202 | -0.17% | 7,100 | 65億5811万 | 0% | 9.36 | 0.79 |
| 12/15 | 1,208 | 1,208 | 1,198 | 1,204 | -0.25% | 5,700 | 65億6902万 | +0.17% | 9.38 | 0.8 |
| 12/14 | 1,200 | 1,208 | 1,195 | 1,207 | +0.75% | 7,200 | 65億8539万 | +0.42% | 9.4 | 0.8 |
| 12/13 | 1,206 | 1,210 | 1,194 | 1,198 | -0.5% | 11,200 | 65億3628万 | -0.33% | 9.33 | 0.79 |
| 12/12 | 1,206 | 1,207 | 1,202 | 1,204 | -0.25% | 1,900 | 65億6902万 | +0.17% | 9.38 | 0.8 |
| 12/11 | 1,211 | 1,211 | 1,199 | 1,207 | 0% | 4,600 | 65億8539万 | +0.42% | 9.4 | 0.8 |
| 12/08 | 1,204 | 1,213 | 1,195 | 1,207 | +0.25% | 9,200 | 65億8539万 | +0.33% | 9.4 | 0.8 |
| 12/07 | 1,201 | 1,207 | 1,201 | 1,204 | +0.25% | 2,100 | 65億6902万 | 0% | 9.38 | 0.8 |
| 12/06 | 1,203 | 1,211 | 1,200 | 1,201 | -0.5% | 4,600 | 65億5265万 | -0.33% | 9.36 | 0.79 |
| 12/05 | 1,195 | 1,209 | 1,194 | 1,207 | +1% | 4,700 | 65億8539万 | 0% | 9.4 | 0.8 |
| 12/04 | 1,196 | 1,202 | 1,195 | 1,195 | -0.17% | 9,600 | 65億1992万 | -0.91% | 9.31 | 0.79 |
| 12/01 | 1,208 | 1,208 | 1,195 | 1,197 | -0.75% | 11,000 | 65億3083万 | -0.75% | 9.32 | 0.79 |
| 11/30 | 1,211 | 1,211 | 1,205 | 1,206 | -0.33% | 5,800 | 65億7993万 | 0% | 9.39 | 0.8 |
| 11/29 | 1,224 | 1,224 | 1,208 | 1,210 | +0.25% | 5,500 | 66億176万 | +0.41% | 9.43 | 0.8 |
| 11/28 | 1,207 | 1,210 | 1,202 | 1,207 | +0.33% | 2,300 | 65億8539万 | +0.17% | 9.4 | 0.8 |
| 11/27 | 1,225 | 1,228 | 1,202 | 1,203 | -0.41% | 7,900 | 65億6356万 | -0.08% | 9.37 | 0.8 |
| 11/24 | 1,199 | 1,213 | 1,199 | 1,208 | +0.75% | 3,000 | 65億9084万 | +0.33% | 9.41 | 0.8 |
| 11/22 | 1,210 | 1,210 | 1,195 | 1,199 | -0.58% | 2,300 | 65億4174万 | -0.42% | 9.34 | 0.79 |
| 11/21 | 1,203 | 1,209 | 1,195 | 1,206 | +0.58% | 3,700 | 65億7993万 | +0.17% | 9.39 | 0.8 |
| 11/20 | 1,191 | 1,206 | 1,191 | 1,199 | +0.67% | 2,900 | 65億4174万 | -0.42% | 9.34 | 0.79 |
| 11/17 | 1,195 | 1,196 | 1,187 | 1,191 | -0.17% | 8,000 | 64億9809万 | -1.08% | 9.28 | 0.79 |
| 11/16 | 1,192 | 1,206 | 1,190 | 1,193 | -0.42% | 9,600 | 65億900万 | -1% | 9.29 | 0.79 |
| 11/15 | 1,215 | 1,215 | 1,193 | 1,198 | -1.4% | 7,800 | 65億3628万 | -0.66% | 9.33 | 0.79 |
| 11/14 | 1,187 | 1,229 | 1,187 | 1,215 | +2.36% | 17,100 | 66億2904万 | +0.75% | 9.46 | 0.8 |
| 11/13 | 1,190 | 1,191 | 1,186 | 1,187 | -0.5% | 9,700 | 64億7627万 | -1.58% | 9.25 | 0.79 |
| 11/10 | 1,201 | 1,201 | 1,192 | 1,193 | -1.16% | 8,300 | 65億900万 | -1.24% | 9.29 | 0.79 |
| 11/09 | 1,214 | 1,214 | 1,199 | 1,207 | -0.66% | 15,500 | 65億8539万 | -0.17% | 9.4 | 0.8 |
| 11/08 | 1,197 | 1,218 | 1,194 | 1,215 | +1.5% | 12,100 | 66億2904万 | +0.41% | 9.46 | 0.8 |
| 11/07 | 1,193 | 1,199 | 1,193 | 1,197 | -0.66% | 13,600 | 65億3083万 | -1.07% | 9.32 | 0.79 |
| 11/06 | 1,201 | 1,210 | 1,201 | 1,205 | -0.99% | 19,700 | 65億7448万 | -0.58% | 9.39 | 0.8 |
| 11/02 | 1,215 | 1,218 | 1,209 | 1,217 | -1.22% | 19,400 | 66億3995万 | +0.33% | 9.48 | 0.8 |
| 11/01 | 1,237 | 1,237 | 1,220 | 1,232 | -0.56% | 10,800 | 67億2179万 | +1.57% | 9.6 | 0.81 |
