株価チャート
2017/09/14～2018/02/13
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 |
| 02/13 | 1,001 | 1,015 | 1,001 | 1,001 | +0.2% | 1,200 | 58億8187万 | -2.72% | 54.37 | 2.38 |
| 02/09 | 984 | 1,000 | 980 | 999 | -0.2% | 4,400 | 58億7012万 | -3.01% | 54.27 | 2.38 |
| 02/08 | 1,009 | 1,009 | 1,001 | 1,001 | 0% | 1,900 | 58億8187万 | -2.82% | 54.37 | 2.38 |
| 02/07 | 1,013 | 1,014 | 1,001 | 1,001 | +2.35% | 4,000 | 58億8187万 | -2.91% | 54.37 | 2.38 |
| 02/06 | 960 | 980 | 957 | 978 | -4.96% | 9,800 | 57億4672万 | -5.14% | 53.13 | 2.33 |
| 02/05 | 1,021 | 1,029 | 1,020 | 1,029 | -1.63% | 4,900 | 60億4640万 | -0.39% | 55.9 | 2.45 |
| 02/02 | 1,040 | 1,063 | 1,040 | 1,046 | +0.1% | 1,500 | 61億4629万 | +1.36% | 56.82 | 2.49 |
| 02/01 | 1,041 | 1,056 | 1,041 | 1,045 | +0.38% | 900 | 61億4042万 | +1.46% | 56.76 | 2.48 |
| 01/31 | 1,041 | 1,050 | 1,041 | 1,041 | -1.33% | 2,900 | 61億1691万 | +1.26% | 56.55 | 2.48 |
| 01/30 | 1,042 | 1,056 | 1,041 | 1,055 | -0.19% | 3,500 | 61億9918万 | +2.73% | 57.31 | 2.51 |
| 01/29 | 1,052 | 1,078 | 1,052 | 1,057 | +1.05% | 3,800 | 62億1093万 | +3.22% | 57.42 | 2.51 |
| 01/26 | 1,047 | 1,050 | 1,046 | 1,046 | 0% | 2,700 | 61億4629万 | +2.35% | 56.82 | 2.49 |
| 01/25 | 1,043 | 1,050 | 1,041 | 1,046 | +0.48% | 2,800 | 61億4629万 | +2.55% | 56.82 | 2.49 |
| 01/24 | 1,044 | 1,048 | 1,040 | 1,041 | -0.29% | 1,200 | 61億1691万 | +2.26% | 56.55 | 2.48 |
| 01/23 | 1,046 | 1,046 | 1,033 | 1,044 | -0.1% | 2,200 | 61億3454万 | +2.76% | 56.71 | 2.48 |
| 01/22 | 1,036 | 1,045 | 1,035 | 1,045 | +0.97% | 2,500 | 61億4042万 | +3.06% | 56.76 | 2.48 |
| 01/19 | 1,032 | 1,046 | 1,032 | 1,035 | +0.29% | 1,700 | 60億8166万 | +2.37% | 56.22 | 2.46 |
| 01/18 | 1,033 | 1,033 | 1,030 | 1,032 | +0.39% | 1,100 | 60億6403万 | +2.28% | 56.06 | 2.45 |
| 01/17 | 1,031 | 1,035 | 1,028 | 1,028 | -0.19% | 1,700 | 60億4052万 | +2.09% | 55.84 | 2.44 |
| 01/16 | 1,032 | 1,032 | 1,030 | 1,030 | 0% | 500 | 60億5228万 | +2.49% | 55.95 | 2.45 |
| 01/15 | 1,031 | 1,037 | 1,029 | 1,030 | +0.19% | 1,500 | 60億5228万 | +2.79% | 55.95 | 2.45 |
| 01/12 | 1,028 | 1,029 | 1,023 | 1,028 | +0.29% | 1,600 | 60億4052万 | +2.8% | 55.84 | 2.44 |
| 01/11 | 1,026 | 1,029 | 1,021 | 1,025 | +0.2% | 2,300 | 60億2290万 | +2.71% | 55.68 | 2.44 |
| 01/10 | 1,020 | 1,023 | 1,020 | 1,023 | +0.29% | 900 | 60億1114万 | +2.81% | 55.57 | 2.43 |
| 01/09 | 1,015 | 1,020 | 1,015 | 1,020 | +0.49% | 2,000 | 59億9352万 | +2.72% | 55.41 | 2.43 |
| 01/05 | 1,014 | 1,015 | 1,011 | 1,015 | +0.3% | 3,900 | 59億6414万 | +2.42% | 55.14 | 2.41 |
| 01/04 | 1,018 | 1,023 | 1,000 | 1,012 | -0.49% | 4,400 | 59億4651万 | +2.33% | 54.97 | 2.41 |
| 2017 |
| 12/29 | 1,017 | 1,017 | 1,007 | 1,017 | +0.2% | 3,900 | 59億7589万 | +3.04% | 55.24 | 2.42 |
| 12/28 | 1,013 | 1,018 | 1,013 | 1,015 | +0.2% | 1,900 | 59億6414万 | +3.15% | 55.14 | 2.41 |
| 12/27 | 1,006 | 1,013 | 1,006 | 1,013 | +0.9% | 1,300 | 59億5238万 | +3.16% | 55.03 | 2.41 |
| 12/26 | 1,005 | 1,013 | 1,003 | 1,004 | +0.1% | 2,600 | 58億9950万 | +2.55% | 54.54 | 2.39 |
| 12/25 | 1,007 | 1,008 | 1,003 | 1,003 | -0.1% | 2,200 | 58億9362万 | +2.66% | 54.48 | 2.38 |
| 12/22 | 998 | 1,005 | 998 | 1,004 | +0.6% | 1,900 | 58億9950万 | +2.97% | 54.54 | 2.39 |
| 12/21 | 1,000 | 1,000 | 990 | 998 | 0% | 3,000 | 58億6424万 | +2.57% | 54.21 | 2.37 |
| 12/20 | 998 | 1,000 | 998 | 998 | +0.1% | 2,200 | 58億6424万 | +2.78% | 54.21 | 2.37 |
| 12/19 | 996 | 999 | 996 | 997 | +0.1% | 1,000 | 58億5837万 | +2.78% | 54.16 | 2.37 |
| 12/18 | 1,000 | 1,000 | 993 | 996 | -0.2% | 3,300 | 58億5249万 | +2.89% | 54.1 | 2.37 |
| 12/15 | 999 | 1,000 | 992 | 998 | +0.6% | 4,200 | 58億6424万 | +3.21% | 54.21 | 2.37 |
| 12/14 | 990 | 995 | 990 | 992 | +0.2% | 1,500 | 58億2899万 | +2.69% | 53.89 | 2.36 |
| 12/13 | 990 | 992 | 986 | 990 | +0.61% | 1,800 | 58億1724万 | +2.7% | 53.78 | 2.35 |
| 12/12 | 979 | 984 | 979 | 984 | +0.61% | 1,900 | 57億8198万 | +2.18% | 53.45 | 2.34 |
| 12/11 | 973 | 978 | 973 | 978 | +0.51% | 2,400 | 57億4672万 | +1.66% | 53.13 | 2.33 |
| 12/08 | 974 | 975 | 972 | 973 | +0.1% | 1,000 | 57億1734万 | +1.14% | 52.85 | 2.31 |
| 12/07 | 972 | 974 | 972 | 972 | 0% | 800 | 57億1147万 | +1.14% | 52.8 | 2.31 |
| 12/06 | 973 | 974 | 971 | 972 | +0.1% | 1,600 | 57億1147万 | +1.14% | 52.8 | 2.31 |
| 12/05 | 975 | 975 | 970 | 971 | -0.1% | 2,300 | 57億559万 | +1.15% | 52.74 | 2.31 |
| 12/04 | 968 | 972 | 968 | 972 | +0.52% | 2,900 | 57億1147万 | +1.25% | 52.8 | 2.31 |
| 12/01 | 968 | 972 | 966 | 967 | +0.21% | 1,300 | 56億8209万 | +0.83% | 52.53 | 2.3 |
| 11/30 | 966 | 966 | 963 | 965 | -0.1% | 1,100 | 56億7034万 | +0.63% | 52.42 | 2.29 |
| 11/29 | 958 | 966 | 958 | 966 | +0.84% | 1,500 | 56億7621万 | +0.73% | 52.47 | 2.3 |
| 11/28 | 962 | 964 | 957 | 958 | -0.42% | 2,800 | 56億2920万 | 0% | 52.04 | 2.28 |
| 11/27 | 966 | 968 | 962 | 962 | +0.52% | 1,700 | 56億5271万 | +0.42% | 52.26 | 2.29 |
| 11/24 | 952 | 957 | 951 | 957 | +0.74% | 2,600 | 56億2333万 | 0% | 51.98 | 2.28 |
| 11/22 | 955 | 955 | 950 | 950 | +0.11% | 2,000 | 55億8220万 | -0.73% | 51.6 | 2.26 |
| 11/21 | 958 | 958 | 949 | 949 | -0.73% | 2,200 | 55億7632万 | -0.84% | 51.55 | 2.26 |
| 11/20 | 957 | 957 | 949 | 956 | +0.95% | 1,600 | 56億1745万 | -0.1% | 51.93 | 2.27 |
| 11/17 | 950 | 952 | 946 | 947 | -0.53% | 2,200 | 55億6457万 | -1.04% | 51.44 | 2.25 |
| 11/16 | 952 | 952 | 949 | 952 | -0.21% | 1,600 | 55億9395万 | -0.52% | 51.71 | 2.26 |
| 11/15 | 959 | 959 | 949 | 954 | -0.73% | 2,700 | 56億570万 | -0.42% | 51.82 | 2.27 |
| 11/14 | 963 | 963 | 951 | 961 | -0.21% | 3,200 | 56億4683万 | +0.31% | 52.2 | 2.29 |
| 11/13 | 964 | 964 | 959 | 963 | -0.1% | 1,600 | 56億5858万 | +0.52% | 52.31 | 2.29 |
| 11/10 | 963 | 964 | 959 | 964 | 0% | 1,300 | 56億6446万 | +0.63% | 52.36 | 2.29 |
| 11/09 | 960 | 964 | 959 | 964 | -0.1% | 900 | 56億6446万 | +0.63% | 52.36 | 2.29 |
| 11/08 | 958 | 965 | 956 | 965 | +0.73% | 1,100 | 56億7034万 | +0.63% | 52.42 | 2.29 |
| 11/07 | 963 | 963 | 958 | 958 | -0.52% | 9,400 | 56億2920万 | -0.1% | 52.04 | 2.28 |
| 11/06 | 964 | 966 | 963 | 963 | 0% | 1,900 | 56億5858万 | +0.42% | 52.31 | 2.29 |
| 11/02 | 963 | 963 | 963 | 963 | +0.42% | 300 | 56億5858万 | +0.31% | 52.31 | 2.29 |
| 11/01 | 961 | 961 | 959 | 959 | -0.1% | 1,100 | 56億3508万 | -0.21% | 52.09 | 2.28 |
| 10/31 | 959 | 960 | 958 | 960 | +0.1% | 1,500 | 56億4096万 | -0.31% | 52.15 | 2.28 |
| 10/30 | 963 | 964 | 959 | 959 | 0% | 2,700 | 56億3508万 | -0.72% | 52.09 | 2.28 |
| 10/27 | 959 | 962 | 959 | 959 | +0.1% | 500 | 56億3508万 | -0.83% | 52.09 | 2.28 |
| 10/26 | 965 | 966 | 958 | 958 | -0.52% | 1,400 | 56億2920万 | -1.03% | 52.04 | 2.28 |
| 10/25 | 962 | 966 | 956 | 963 | +0.84% | 2,300 | 56億5858万 | -0.72% | 52.31 | 2.29 |
| 10/24 | 955 | 955 | 954 | 955 | 0% | 400 | 56億1158万 | -1.65% | 51.88 | 2.27 |
| 10/23 | 952 | 959 | 948 | 955 | +0.84% | 1,500 | 56億1158万 | -1.75% | 51.88 | 2.27 |
| 10/20 | 949 | 949 | 947 | 947 | -0.53% | 2,900 | 55億6457万 | -2.77% | 51.44 | 2.25 |
| 10/19 | 955 | 958 | 952 | 952 | -0.1% | 1,400 | 55億9395万 | -2.36% | 51.71 | 2.26 |
| 10/18 | 953 | 955 | 951 | 953 | 0% | 1,200 | 55億9982万 | -2.46% | 51.77 | 2.27 |
| 10/17 | 950 | 953 | 950 | 953 | +0.11% | 800 | 55億9982万 | -2.56% | 51.77 | 2.27 |
| 10/16 | 951 | 954 | 950 | 952 | +0.11% | 1,100 | 55億9395万 | -2.86% | 51.71 | 2.26 |
| 10/13 | 952 | 954 | 951 | 951 | -0.11% | 1,300 | 55億8807万 | -3.06% | 51.66 | 2.26 |
| 10/12 | 954 | 954 | 952 | 952 | -0.73% | 1,800 | 55億9395万 | -3.05% | 51.71 | 2.26 |
| 10/11 | 960 | 967 | 954 | 959 | +0.84% | 2,700 | 56億3508万 | -2.54% | 52.09 | 2.28 |
| 10/10 | 971 | 972 | 941 | 951 | -2.06% | 12,300 | 55億8807万 | -3.45% | 51.66 | 2.26 |
| 10/06 | 965 | 971 | 965 | 971 | +0.52% | 2,900 | 57億559万 | -1.52% | 52.74 | 2.31 |
| 10/05 | 970 | 973 | 965 | 966 | -0.41% | 1,600 | 56億7621万 | -2.13% | 52.47 | 2.3 |
| 10/04 | 970 | 972 | 969 | 970 | 0% | 1,600 | 56億9972万 | -1.82% | 52.69 | 2.31 |
| 10/03 | 973 | 975 | 970 | 970 | -0.1% | 2,500 | 56億9972万 | -1.82% | 52.69 | 2.31 |
| 10/02 | 970 | 972 | 970 | 971 | +0.1% | 2,600 | 57億559万 | -1.72% | 52.74 | 2.31 |
| 09/29 | 975 | 980 | 970 | 970 | -0.61% | 4,700 | 56億9972万 | -1.72% | 52.45 | 2.3 |
| 09/28 | 985 | 985 | 976 | 976 | -0.71% | 4,500 | 57億3497万 | -1.01% | 52.77 | 2.31 |
| 09/27 | 963 | 993 | 963 | 983 | -4.38% | 31,500 | 57億7610万 | -0.2% | 53.15 | 2.33 |
| 09/26 | 1,018 | 1,028 | 1,003 | 1,028 | +1.38% | 47,300 | 60億4052万 | +4.47% | 55.59 | 2.43 |
| 09/25 | 995 | 1,050 | 994 | 1,014 | +2.01% | 25,200 | 59億5826万 | +3.36% | 54.83 | 2.4 |
| 09/22 | 993 | 994 | 992 | 994 | +0.1% | 5,000 | 58億4074万 | +1.53% | 53.75 | 2.35 |
| 09/21 | 990 | 994 | 990 | 993 | 0% | 4,500 | 58億3486万 | +1.53% | 53.69 | 2.35 |
| 09/20 | 994 | 994 | 990 | 993 | -0.1% | 3,500 | 58億3486万 | +1.64% | 53.69 | 2.35 |
| 09/19 | 993 | 994 | 990 | 994 | +0.51% | 6,000 | 58億4074万 | +1.84% | 53.75 | 2.35 |
| 09/15 | 989 | 993 | 988 | 989 | 0% | 2,600 | 58億1136万 | +1.54% | 53.48 | 2.34 |
| 09/14 | 989 | 990 | 988 | 989 | 0% | 2,300 | 58億1136万 | +1.54% | 53.48 | 2.34 |
