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 | 870 | 880 | 867 | 875 | +0.57% | 14,600 | 104億7900万 | -5.71% | 15.74 | 1.62 |
| 03/29 | 879 | 879 | 859 | 870 | +0.12% | 26,100 | 104億1912万 | -6.65% | 15.65 | 1.61 |
| 03/28 | 850 | 872 | 845 | 869 | -0.11% | 38,400 | 104億714万 | -7.06% | 15.63 | 1.61 |
| 03/27 | 862 | 877 | 861 | 870 | +0.93% | 35,900 | 104億1912万 | -7.45% | 15.65 | 1.61 |
| 03/26 | 845 | 863 | 834 | 862 | +0.35% | 42,000 | 103億2331万 | -8.69% | 15.5 | 1.59 |
| 03/23 | 890 | 891 | 844 | 859 | -5.5% | 76,800 | 102億8738万 | -9.39% | 15.45 | 1.59 |
| 03/22 | 921 | 922 | 900 | 909 | -1.84% | 34,400 | 108億8618万 | -4.42% | 16.35 | 1.68 |
| 03/20 | 928 | 940 | 919 | 926 | -0.54% | 32,600 | 110億8977万 | -2.63% | 16.65 | 1.71 |
| 03/19 | 940 | 943 | 919 | 931 | -1.17% | 24,000 | 111億4965万 | -2.41% | 16.74 | 1.72 |
| 03/16 | 950 | 950 | 936 | 942 | -0.11% | 14,100 | 112億8139万 | -1.46% | 16.94 | 1.74 |
| 03/15 | 941 | 946 | 935 | 943 | -0.21% | 16,100 | 112億9336万 | -1.67% | 16.96 | 1.74 |
| 03/14 | 948 | 954 | 941 | 945 | -1.56% | 16,300 | 113億1732万 | -1.77% | 17 | 1.75 |
| 03/13 | 930 | 960 | 930 | 960 | +3% | 24,900 | 114億9696万 | -0.31% | 17.27 | 1.78 |
| 03/12 | 940 | 944 | 924 | 932 | -0.53% | 23,500 | 111億6163万 | -3.62% | 16.76 | 1.72 |
| 03/09 | 939 | 950 | 928 | 937 | +0.21% | 38,100 | 112億2151万 | -3.8% | 16.85 | 1.73 |
| 03/08 | 946 | 955 | 931 | 935 | -1.58% | 37,700 | 111億9756万 | -4.69% | 16.82 | 1.73 |
| 03/07 | 931 | 970 | 931 | 950 | +1.06% | 38,300 | 113億7720万 | -3.65% | 17.09 | 1.76 |
| 03/06 | 940 | 962 | 928 | 940 | -0.32% | 56,900 | 112億5744万 | -5.34% | 16.91 | 1.74 |
| 03/05 | 946 | 946 | 914 | 943 | -0.32% | 61,900 | 112億9336万 | -5.79% | 16.96 | 1.74 |
| 03/02 | 927 | 950 | 921 | 946 | -0.21% | 40,300 | 113億2929万 | -6.06% | 17.01 | 1.75 |
| 03/01 | 959 | 963 | 942 | 948 | -2.27% | 37,400 | 113億5324万 | -6.32% | 17.05 | 1.75 |
| 02/28 | 960 | 974 | 955 | 970 | +0.21% | 29,100 | 116億1672万 | -4.72% | 17.45 | 1.79 |
| 02/27 | 995 | 995 | 962 | 968 | -1.22% | 33,500 | 115億9276万 | -5.19% | 17.41 | 1.79 |
| 02/26 | 981 | 989 | 975 | 980 | -0.1% | 16,000 | 117億3648万 | -4.3% | 17.63 | 1.81 |
| 02/23 | 969 | 985 | 969 | 981 | +0.82% | 15,700 | 117億4845万 | -4.57% | 17.64 | 1.81 |
| 02/22 | 968 | 977 | 958 | 973 | +0.62% | 55,100 | 116億5264万 | -5.63% | 17.5 | 1.8 |
| 02/21 | 971 | 978 | 954 | 967 | -1.23% | 26,000 | 115億8079万 | -6.39% | 17.39 | 1.79 |
| 02/20 | 994 | 994 | 970 | 979 | -0.51% | 35,200 | 117億2450万 | -5.41% | 17.61 | 1.81 |
| 02/19 | 960 | 986 | 960 | 984 | +3.47% | 31,000 | 117億8438万 | -5.11% | 17.7 | 1.82 |
| 02/16 | 950 | 959 | 912 | 951 | +2.59% | 49,200 | 113億8917万 | -8.56% | 17.1 | 1.76 |
| 02/15 | 915 | 952 | 915 | 927 | +2.21% | 69,800 | 111億175万 | -11.29% | 16.67 | 1.71 |
| 02/14 | 1,007 | 1,009 | 865 | 907 | -10.46% | 289,900 | 108億6223万 | -13.54% | 16.31 | 1.68 |
| 02/13 | 1,002 | 1,023 | 978 | 1,013 | +2.22% | 71,700 | 121億3168万 | -3.89% | 18.22 | 1.87 |
| 02/09 | 954 | 1,001 | 953 | 991 | -2.17% | 37,600 | 118億6821万 | -5.98% | 17.82 | 1.83 |
| 02/08 | 998 | 1,020 | 992 | 1,013 | +1.5% | 27,900 | 121億3168万 | -3.98% | 18.22 | 1.87 |
| 02/07 | 1,059 | 1,059 | 997 | 998 | +0.91% | 63,100 | 119億5204万 | -5.31% | 17.95 | 1.85 |
| 02/06 | 1,034 | 1,034 | 940 | 989 | -7.05% | 133,500 | 118億4426万 | -6.17% | 17.79 | 1.83 |
| 02/05 | 1,055 | 1,070 | 1,037 | 1,064 | -2.3% | 66,800 | 127億4246万 | +0.85% | 19.14 | 1.97 |
| 02/02 | 1,104 | 1,104 | 1,079 | 1,089 | -1.89% | 32,000 | 130億4186万 | +3.52% | 19.59 | 2.01 |
| 02/01 | 1,085 | 1,111 | 1,065 | 1,110 | +2.87% | 36,100 | 132億9336万 | +5.82% | 19.96 | 2.05 |
| 01/31 | 1,101 | 1,104 | 1,072 | 1,079 | -3.23% | 39,200 | 129億2210万 | +3.15% | 19.41 | 2 |
| 01/30 | 1,138 | 1,139 | 1,102 | 1,115 | -1.85% | 49,900 | 133億5324万 | +6.7% | 20.05 | 2.06 |
| 01/29 | 1,110 | 1,139 | 1,100 | 1,136 | +3.65% | 56,400 | 136億473万 | +9.13% | 20.43 | 2.1 |
| 01/26 | 1,090 | 1,105 | 1,088 | 1,096 | +1.29% | 38,200 | 131億2569万 | +5.59% | 19.71 | 2.03 |
| 01/25 | 1,068 | 1,088 | 1,064 | 1,082 | +0.37% | 28,200 | 129億5803万 | +4.54% | 19.46 | 2 |
| 01/24 | 1,050 | 1,081 | 1,049 | 1,078 | +2.18% | 42,300 | 129億1012万 | +4.36% | 19.39 | 1.99 |
| 01/23 | 1,050 | 1,067 | 1,049 | 1,055 | +0.48% | 28,100 | 126億3468万 | +2.23% | 18.97 | 1.95 |
| 01/22 | 1,074 | 1,084 | 1,045 | 1,050 | -2.23% | 50,300 | 125億4487万 | +1.84% | 18.84 | 1.94 |
| 01/19 | 1,060 | 1,078 | 1,056 | 1,074 | +2.48% | 54,200 | 128億3161万 | +4.07% | 19.27 | 1.98 |
| 01/18 | 1,046 | 1,064 | 1,033 | 1,048 | +2.95% | 78,500 | 125億2098万 | +1.45% | 18.8 | 1.93 |
| 01/17 | 1,020 | 1,023 | 1,011 | 1,018 | -0.59% | 22,700 | 121億6255万 | -1.45% | 18.27 | 1.88 |
| 01/16 | 1,043 | 1,049 | 1,024 | 1,024 | -1.82% | 26,000 | 122億3424万 | -1.16% | 18.37 | 1.89 |
| 01/15 | 1,050 | 1,054 | 1,040 | 1,043 | -0.38% | 20,600 | 124億6124万 | +0.58% | 18.71 | 1.92 |
| 01/12 | 1,070 | 1,072 | 1,042 | 1,047 | -1.87% | 27,800 | 125億903万 | +0.96% | 18.79 | 1.93 |
| 01/11 | 1,029 | 1,068 | 1,020 | 1,067 | +3.59% | 61,800 | 127億4798万 | +2.99% | 19.14 | 1.97 |
| 01/10 | 1,045 | 1,048 | 1,030 | 1,030 | -0.58% | 16,900 | 123億592万 | -0.39% | 18.48 | 1.9 |
| 01/09 | 1,024 | 1,044 | 1,015 | 1,036 | +1.47% | 40,200 | 123億7761万 | +0.19% | 18.59 | 1.91 |
| 01/05 | 1,001 | 1,027 | 987 | 1,021 | +1.9% | 55,700 | 121億9839万 | -1.35% | 18.32 | 1.88 |
| 01/04 | 980 | 1,020 | 980 | 1,002 | +0.7% | 63,400 | 119億7139万 | -3.28% | 17.98 | 1.85 |
| 2017 |
| 12/29 | 1,018 | 1,018 | 986 | 995 | -0.9% | 31,800 | 118億8776万 | -3.96% | 17.85 | 1.84 |
| 12/28 | 1,019 | 1,025 | 998 | 1,004 | -1.47% | 25,400 | 119億9529万 | -3.18% | 18.01 | 1.85 |
| 12/27 | 991 | 1,025 | 991 | 1,019 | +2.52% | 34,400 | 121億7450万 | -1.64% | 18.28 | 1.88 |
| 12/26 | 982 | 1,008 | 982 | 994 | +0.2% | 38,400 | 118億7581万 | -3.87% | 17.83 | 1.83 |
| 12/25 | 1,034 | 1,034 | 977 | 992 | -4.62% | 78,400 | 118億5192万 | -3.88% | 17.8 | 1.83 |
| 12/22 | 1,041 | 1,042 | 1,023 | 1,040 | -0.76% | 28,900 | 124億2540万 | +1.07% | 18.66 | 1.92 |
| 12/21 | 1,037 | 1,054 | 1,031 | 1,048 | +1.16% | 23,900 | 125億1783万 | +2.34% | 18.8 | 1.93 |
| 12/20 | 1,045 | 1,068 | 1,036 | 1,036 | -0.86% | 34,100 | 123億7450万 | +1.97% | 18.58 | 1.91 |
| 12/19 | 1,035 | 1,056 | 1,023 | 1,045 | +1.26% | 42,100 | 124億8200万 | +3.36% | 18.74 | 1.93 |
| 12/18 | 1,066 | 1,068 | 1,032 | 1,032 | -0.48% | 39,900 | 123億2672万 | +2.58% | 18.51 | 1.9 |
| 12/15 | 1,032 | 1,060 | 1,032 | 1,037 | +0.48% | 49,700 | 123億8644万 | +3.7% | 18.6 | 1.91 |
| 12/14 | 1,040 | 1,061 | 1,032 | 1,032 | -1.24% | 33,700 | 123億2672万 | +3.82% | 18.51 | 1.9 |
| 12/13 | 1,060 | 1,070 | 1,035 | 1,045 | -1.88% | 40,300 | 124億8200万 | +5.45% | 18.74 | 1.93 |
| 12/12 | 1,107 | 1,110 | 1,058 | 1,065 | -4.05% | 64,200 | 127億2089万 | +8.23% | 19.1 | 1.96 |
| 12/11 | 1,079 | 1,126 | 1,076 | 1,110 | +5.31% | 104,100 | 132億5839万 | +13.61% | 19.91 | 2.05 |
| 12/08 | 1,073 | 1,100 | 1,049 | 1,054 | -2.14% | 62,700 | 125億8950万 | +9% | 18.91 | 1.94 |
| 12/07 | 1,065 | 1,093 | 1,059 | 1,077 | +1.8% | 50,000 | 128億6422万 | +12.07% | 19.32 | 1.99 |
| 12/06 | 1,034 | 1,075 | 1,034 | 1,058 | +1.83% | 83,300 | 126億3728万 | +11.02% | 18.98 | 1.95 |
| 12/05 | 1,009 | 1,042 | 992 | 1,039 | +1.56% | 42,000 | 124億1033万 | +9.83% | 18.64 | 1.92 |
| 12/04 | 1,004 | 1,030 | 1,001 | 1,023 | +0.89% | 27,500 | 122億1922万 | +8.83% | 18.35 | 1.89 |
| 12/01 | 1,011 | 1,036 | 1,010 | 1,014 | -1.07% | 40,200 | 121億1172万 | +8.45% | 18.19 | 1.87 |
| 11/30 | 1,062 | 1,065 | 1,000 | 1,025 | -3.48% | 67,900 | 122億4311万 | +10.33% | 18.39 | 1.89 |
| 11/29 | 1,055 | 1,062 | 1,035 | 1,062 | +2.02% | 54,600 | 126億8505万 | +14.94% | 19.05 | 1.96 |
| 11/28 | 1,038 | 1,050 | 1,016 | 1,041 | +1.76% | 80,500 | 124億3422万 | +13.52% | 18.67 | 1.92 |
| 11/27 | 1,002 | 1,038 | 999 | 1,023 | +2.1% | 53,900 | 122億1922万 | +12.42% | 18.35 | 1.89 |
| 11/24 | 989 | 1,010 | 984 | 1,002 | +1.31% | 72,600 | 119億6838万 | +10.96% | 17.97 | 1.85 |
| 11/22 | 986 | 1,000 | 983 | 989 | +1.54% | 71,600 | 118億1311万 | +10.26% | 17.74 | 1.82 |
| 11/21 | 949 | 977 | 940 | 974 | +3.73% | 81,300 | 116億3394万 | +9.32% | 17.47 | 1.8 |
| 11/20 | 929 | 947 | 923 | 939 | +2.07% | 77,500 | 112億1588万 | +5.86% | 16.84 | 1.73 |
| 11/17 | 899 | 922 | 887 | 920 | +2.34% | 39,500 | 109億8894万 | +4.07% | 16.5 | 1.7 |
| 11/16 | 890 | 906 | 884 | 899 | +3.45% | 38,600 | 107億3810万 | +1.93% | 16.13 | 1.66 |
| 11/15 | 890 | 890 | 859 | 869 | -3.34% | 46,600 | 103億7977万 | -1.36% | 15.59 | 1.6 |
| 11/14 | 911 | 915 | 897 | 899 | -1.32% | 30,100 | 107億3810万 | +2.16% | 16.13 | 1.66 |
| 11/13 | 888 | 928 | 888 | 911 | +2.36% | 52,800 | 108億8143万 | +3.64% | 16.34 | 1.68 |
| 11/10 | 862 | 903 | 862 | 890 | +1.14% | 44,100 | 106億3060万 | +1.6% | 15.96 | 1.64 |
| 11/09 | 945 | 945 | 880 | 880 | -8.33% | 151,800 | 105億1116万 | +0.46% | 15.79 | 1.62 |
| 11/08 | 868 | 960 | 850 | 960 | +8.72% | 362,200 | 114億6672万 | +9.71% | 17.22 | 1.77 |
| 11/07 | 869 | 888 | 869 | 883 | +1.15% | 16,700 | 105億4699万 | +1.61% | 15.84 | 1.63 |
| 11/06 | 875 | 885 | 872 | 873 | -0.34% | 19,700 | 104億2754万 | +0.58% | 15.66 | 1.61 |
| 11/02 | 887 | 892 | 875 | 876 | -1.57% | 18,600 | 104億6338万 | +1.04% | 15.71 | 1.62 |
| 11/01 | 890 | 894 | 880 | 890 | +0.45% | 16,500 | 106億3060万 | +2.89% | 15.96 | 1.64 |
