株価チャート
2017/10/02～2018/02/28
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 |
| 02/28 | 1,128 | 1,128 | 1,121 | 1,123 | -0.44% | 2,600 | 76億5198万 | -6.18% | 69.21 | 1.33 |
| 02/27 | 1,130 | 1,138 | 1,125 | 1,128 | +0.27% | 6,200 | 76億8605万 | -6.16% | 69.52 | 1.33 |
| 02/26 | 1,122 | 1,134 | 1,115 | 1,125 | -7.18% | 30,300 | 76億6561万 | -6.72% | 69.33 | 1.33 |
| 02/23 | 1,212 | 1,226 | 1,205 | 1,212 | 0% | 27,300 | 82億5842万 | +0.17% | 74.69 | 1.43 |
| 02/22 | 1,214 | 1,215 | 1,212 | 1,212 | -0.08% | 6,500 | 82億5842万 | +0.17% | 74.69 | 1.43 |
| 02/21 | 1,203 | 1,215 | 1,203 | 1,213 | +0.92% | 6,900 | 82億6523万 | +0.25% | 74.75 | 1.43 |
| 02/20 | 1,193 | 1,206 | 1,193 | 1,202 | +0.92% | 6,400 | 81億9028万 | -0.74% | 74.08 | 1.42 |
| 02/19 | 1,183 | 1,192 | 1,183 | 1,191 | +0.76% | 2,900 | 81億1533万 | -1.65% | 73.4 | 1.41 |
| 02/16 | 1,181 | 1,188 | 1,176 | 1,182 | -0.25% | 5,400 | 80億5400万 | -2.48% | 72.84 | 1.4 |
| 02/15 | 1,193 | 1,193 | 1,185 | 1,185 | -0.67% | 3,800 | 80億7444万 | -2.39% | 73.03 | 1.4 |
| 02/14 | 1,193 | 1,200 | 1,182 | 1,193 | 0% | 4,600 | 81億2895万 | -1.81% | 73.52 | 1.41 |
| 02/13 | 1,181 | 1,195 | 1,181 | 1,193 | +1.1% | 3,700 | 81億2895万 | -1.89% | 73.52 | 1.41 |
| 02/09 | 1,180 | 1,181 | 1,166 | 1,180 | -0.76% | 5,200 | 80億4037万 | -2.88% | 72.72 | 1.4 |
| 02/08 | 1,192 | 1,197 | 1,180 | 1,189 | -0.08% | 4,500 | 81億170万 | -2.14% | 73.27 | 1.41 |
| 02/07 | 1,180 | 1,200 | 1,180 | 1,190 | +2.23% | 5,100 | 81億851万 | -1.98% | 73.34 | 1.41 |
| 02/06 | 1,168 | 1,187 | 1,148 | 1,164 | -3.4% | 22,000 | 79億3135万 | -4.04% | 71.73 | 1.38 |
| 02/05 | 1,204 | 1,205 | 1,198 | 1,205 | -0.5% | 7,400 | 82億1072万 | -0.66% | 74.26 | 1.43 |
| 02/02 | 1,217 | 1,217 | 1,205 | 1,211 | -0.57% | 4,000 | 82億5160万 | +0.08% | 74.63 | 1.43 |
| 02/01 | 1,193 | 1,218 | 1,181 | 1,218 | +1.5% | 8,100 | 82億9930万 | +0.83% | 75.06 | 1.44 |
| 01/31 | 1,230 | 1,230 | 1,200 | 1,200 | -2.52% | 12,800 | 81億7665万 | -0.41% | 73.95 | 1.42 |
| 01/30 | 1,249 | 1,249 | 1,230 | 1,231 | -1.44% | 11,300 | 83億8788万 | +2.33% | 75.86 | 1.46 |
| 01/29 | 1,249 | 1,257 | 1,248 | 1,249 | +0.16% | 10,000 | 85億1053万 | +4.17% | 76.97 | 1.48 |
| 01/26 | 1,249 | 1,250 | 1,237 | 1,247 | -0.08% | 11,200 | 84億9690万 | +4.35% | 76.85 | 1.48 |
| 01/25 | 1,248 | 1,248 | 1,243 | 1,248 | +0.4% | 6,300 | 85億372万 | +4.79% | 76.91 | 1.48 |
| 01/24 | 1,245 | 1,248 | 1,234 | 1,243 | +0.73% | 9,400 | 84億6965万 | +4.72% | 76.6 | 1.47 |
| 01/23 | 1,225 | 1,235 | 1,220 | 1,234 | +0.73% | 9,400 | 84億832万 | +4.31% | 76.05 | 1.46 |
| 01/22 | 1,226 | 1,229 | 1,215 | 1,225 | +0.25% | 3,800 | 83億4700万 | +3.9% | 75.49 | 1.45 |
| 01/19 | 1,220 | 1,230 | 1,219 | 1,222 | +0.16% | 5,200 | 83億2656万 | +3.91% | 75.31 | 1.45 |
| 01/18 | 1,230 | 1,230 | 1,220 | 1,220 | -0.41% | 3,200 | 83億1293万 | +4.01% | 75.19 | 1.44 |
| 01/17 | 1,229 | 1,229 | 1,220 | 1,225 | -0.16% | 4,200 | 83億4700万 | +4.79% | 75.49 | 1.45 |
| 01/16 | 1,214 | 1,229 | 1,214 | 1,227 | +1.07% | 4,900 | 83億6063万 | +5.32% | 75.62 | 1.45 |
| 01/15 | 1,205 | 1,215 | 1,203 | 1,214 | +1.08% | 6,000 | 82億7205万 | +4.57% | 74.82 | 1.44 |
| 01/12 | 1,243 | 1,243 | 1,200 | 1,201 | -3.38% | 13,300 | 81億8346万 | +3.71% | 74.01 | 1.42 |
| 01/11 | 1,230 | 1,247 | 1,217 | 1,243 | +2.3% | 7,100 | 84億6965万 | +7.62% | 76.6 | 1.47 |
| 01/10 | 1,195 | 1,224 | 1,195 | 1,215 | +1.76% | 18,200 | 82億7886万 | +5.74% | 74.88 | 1.44 |
| 01/09 | 1,187 | 1,200 | 1,186 | 1,194 | +0.67% | 19,600 | 81億3577万 | +4.28% | 73.58 | 1.41 |
| 01/05 | 1,184 | 1,186 | 1,178 | 1,186 | +0.68% | 8,700 | 80億8126万 | +3.85% | 73.09 | 1.4 |
| 01/04 | 1,171 | 1,178 | 1,171 | 1,178 | +0.77% | 8,400 | 80億2675万 | +3.42% | 72.6 | 1.39 |
| 2017 |
| 12/29 | 1,170 | 1,170 | 1,164 | 1,169 | +0.52% | 3,500 | 79億6542万 | +2.9% | 72.04 | 1.38 |
| 12/28 | 1,152 | 1,171 | 1,152 | 1,163 | +0.95% | 9,400 | 79億2454万 | +2.65% | 71.67 | 1.38 |
| 12/27 | 1,143 | 1,152 | 1,143 | 1,152 | +0.79% | 4,700 | 78億4958万 | +1.86% | 70.99 | 1.36 |
| 12/26 | 1,145 | 1,146 | 1,143 | 1,143 | 0% | 2,100 | 77億8826万 | +1.24% | 70.44 | 1.35 |
| 12/25 | 1,150 | 1,150 | 1,141 | 1,143 | -0.61% | 2,900 | 77億8826万 | +1.42% | 70.44 | 1.35 |
| 12/22 | 1,147 | 1,150 | 1,143 | 1,150 | +0.26% | 2,800 | 78億3596万 | +2.22% | 70.87 | 1.36 |
| 12/21 | 1,145 | 1,147 | 1,142 | 1,147 | +0.17% | 3,400 | 78億1552万 | +2.14% | 70.69 | 1.36 |
| 12/20 | 1,149 | 1,149 | 1,144 | 1,145 | -0.26% | 2,300 | 78億189万 | +2.14% | 70.56 | 1.35 |
| 12/19 | 1,149 | 1,149 | 1,145 | 1,148 | +0.44% | 2,000 | 78億2233万 | +2.59% | 70.75 | 1.36 |
| 12/18 | 1,143 | 1,147 | 1,141 | 1,143 | +0.18% | 2,800 | 77億8826万 | +2.33% | 70.44 | 1.35 |
| 12/15 | 1,145 | 1,146 | 1,140 | 1,141 | -0.26% | 2,800 | 77億7463万 | +2.33% | 70.32 | 1.35 |
| 12/14 | 1,147 | 1,147 | 1,141 | 1,144 | -0.26% | 5,200 | 77億9507万 | +2.79% | 70.5 | 1.35 |
| 12/13 | 1,150 | 1,150 | 1,137 | 1,147 | -0.17% | 4,800 | 78億1552万 | +3.15% | 70.69 | 1.36 |
| 12/12 | 1,140 | 1,149 | 1,138 | 1,149 | +1.14% | 3,500 | 78億2914万 | +3.51% | 70.81 | 1.36 |
| 12/11 | 1,135 | 1,140 | 1,135 | 1,136 | +0.53% | 3,300 | 77億4056万 | +2.53% | 70.01 | 1.34 |
| 12/08 | 1,128 | 1,139 | 1,128 | 1,130 | +0.27% | 5,600 | 76億9968万 | +2.08% | 69.64 | 1.34 |
| 12/07 | 1,125 | 1,127 | 1,125 | 1,127 | +0.27% | 2,300 | 76億7924万 | +1.9% | 69.45 | 1.33 |
| 12/06 | 1,118 | 1,124 | 1,118 | 1,124 | 0% | 2,600 | 76億5880万 | +1.81% | 69.27 | 1.33 |
| 12/05 | 1,124 | 1,124 | 1,116 | 1,124 | 0% | 2,200 | 76億5880万 | +1.9% | 69.27 | 1.33 |
| 12/04 | 1,120 | 1,124 | 1,113 | 1,124 | +1.17% | 3,900 | 76億5880万 | +2.09% | 69.27 | 1.33 |
| 12/01 | 1,112 | 1,112 | 1,108 | 1,111 | -0.09% | 2,000 | 75億7022万 | +1.09% | 68.47 | 1.31 |
| 11/30 | 1,113 | 1,113 | 1,106 | 1,112 | +0.18% | 2,600 | 75億7703万 | +1.28% | 68.61 | 1.32 |
| 11/29 | 1,113 | 1,113 | 1,108 | 1,110 | +0.27% | 2,000 | 75億6340万 | +1.19% | 68.48 | 1.31 |
| 11/28 | 1,110 | 1,111 | 1,107 | 1,107 | 0% | 3,300 | 75億4296万 | +1.1% | 68.3 | 1.31 |
| 11/27 | 1,105 | 1,108 | 1,105 | 1,107 | +0.45% | 1,800 | 75億4296万 | +1.19% | 68.3 | 1.31 |
| 11/24 | 1,106 | 1,106 | 1,100 | 1,102 | -0.09% | 1,700 | 75億889万 | +0.82% | 67.99 | 1.31 |
| 11/22 | 1,100 | 1,104 | 1,095 | 1,103 | +0.46% | 2,100 | 75億1570万 | +0.91% | 68.05 | 1.31 |
| 11/21 | 1,094 | 1,100 | 1,094 | 1,098 | +0.37% | 900 | 74億8164万 | +0.55% | 67.74 | 1.3 |
| 11/20 | 1,106 | 1,107 | 1,093 | 1,094 | +0.37% | 1,700 | 74億5438万 | +0.27% | 67.5 | 1.3 |
| 11/17 | 1,100 | 1,108 | 1,090 | 1,090 | -0.91% | 2,100 | 74億2712万 | -0.09% | 67.25 | 1.29 |
| 11/16 | 1,091 | 1,100 | 1,091 | 1,100 | 0% | 300 | 74億9526万 | +0.92% | 67.87 | 1.3 |
| 11/15 | 1,103 | 1,108 | 1,090 | 1,100 | -0.18% | 5,000 | 74億9526万 | +1.01% | 67.87 | 1.3 |
| 11/14 | 1,098 | 1,102 | 1,096 | 1,102 | +0.73% | 1,100 | 75億889万 | +1.29% | 67.99 | 1.31 |
| 11/13 | 1,094 | 1,100 | 1,094 | 1,094 | +0.37% | 1,900 | 74億5438万 | +0.64% | 67.5 | 1.3 |
| 11/10 | 1,099 | 1,099 | 1,090 | 1,090 | -1.09% | 5,600 | 74億2712万 | +0.37% | 67.25 | 1.29 |
| 11/09 | 1,113 | 1,120 | 1,102 | 1,102 | -0.54% | 8,900 | 75億889万 | +1.57% | 67.99 | 1.31 |
| 11/08 | 1,108 | 1,110 | 1,105 | 1,108 | 0% | 3,100 | 75億4977万 | +2.31% | 68.36 | 1.31 |
| 11/07 | 1,106 | 1,108 | 1,105 | 1,108 | +0.27% | 4,300 | 75億4977万 | +2.5% | 68.36 | 1.31 |
| 11/06 | 1,103 | 1,105 | 1,102 | 1,105 | +0.27% | 4,700 | 75億2933万 | +2.41% | 68.18 | 1.31 |
| 11/02 | 1,092 | 1,103 | 1,092 | 1,102 | +0.73% | 2,500 | 75億889万 | +2.32% | 67.99 | 1.31 |
| 11/01 | 1,098 | 1,100 | 1,094 | 1,094 | 0% | 6,400 | 74億5438万 | +1.77% | 67.5 | 1.3 |
| 10/31 | 1,090 | 1,099 | 1,090 | 1,094 | +0.74% | 3,700 | 74億5438万 | +1.86% | 67.5 | 1.3 |
| 10/30 | 1,089 | 1,090 | 1,086 | 1,086 | +0.09% | 1,600 | 73億9987万 | +1.31% | 67 | 1.29 |
| 10/27 | 1,079 | 1,088 | 1,079 | 1,085 | +0.74% | 1,700 | 73億9305万 | +1.4% | 66.94 | 1.29 |
| 10/26 | 1,088 | 1,088 | 1,077 | 1,077 | -0.19% | 2,400 | 73億3854万 | +0.75% | 66.45 | 1.28 |
| 10/25 | 1,080 | 1,083 | 1,079 | 1,079 | 0% | 1,500 | 73億5217万 | +1.03% | 66.57 | 1.28 |
| 10/24 | 1,082 | 1,082 | 1,075 | 1,079 | +0.47% | 1,600 | 73億5217万 | +1.22% | 66.57 | 1.28 |
| 10/23 | 1,085 | 1,085 | 1,074 | 1,074 | -0.46% | 2,600 | 73億1810万 | +0.85% | 66.26 | 1.27 |
| 10/20 | 1,078 | 1,088 | 1,077 | 1,079 | -0.92% | 2,500 | 73億5217万 | +1.41% | 66.57 | 1.28 |
| 10/19 | 1,085 | 1,089 | 1,080 | 1,089 | +0.37% | 2,700 | 74億2031万 | +2.54% | 67.19 | 1.29 |
| 10/18 | 1,085 | 1,090 | 1,082 | 1,085 | +0.28% | 4,400 | 73億9305万 | +2.36% | 66.94 | 1.29 |
| 10/17 | 1,084 | 1,085 | 1,082 | 1,082 | -0.18% | 2,300 | 73億7261万 | +2.27% | 66.76 | 1.28 |
| 10/16 | 1,081 | 1,087 | 1,081 | 1,084 | +0.37% | 2,800 | 73億8624万 | +2.65% | 66.88 | 1.28 |
| 10/13 | 1,082 | 1,083 | 1,077 | 1,080 | -0.18% | 2,500 | 73億5899万 | +2.47% | 66.63 | 1.28 |
| 10/12 | 1,071 | 1,082 | 1,071 | 1,082 | +1.03% | 2,500 | 73億7261万 | +2.85% | 66.76 | 1.28 |
| 10/11 | 1,081 | 1,081 | 1,069 | 1,071 | -0.56% | 3,300 | 72億9766万 | +2% | 66.08 | 1.27 |
| 10/10 | 1,081 | 1,083 | 1,073 | 1,077 | +0.37% | 4,100 | 73億3854万 | +2.67% | 66.45 | 1.28 |
| 10/06 | 1,072 | 1,091 | 1,070 | 1,073 | +0.75% | 18,100 | 73億1129万 | +2.39% | 66.2 | 1.27 |
| 10/05 | 1,068 | 1,069 | 1,065 | 1,065 | +0.19% | 2,400 | 72億5678万 | +1.82% | 65.71 | 1.26 |
| 10/04 | 1,060 | 1,066 | 1,058 | 1,063 | +0.76% | 3,200 | 72億4315万 | +1.72% | 65.58 | 1.26 |
| 10/03 | 1,065 | 1,068 | 1,055 | 1,055 | -0.85% | 4,700 | 71億8864万 | +1.05% | 65.09 | 1.25 |
| 10/02 | 1,064 | 1,064 | 1,057 | 1,064 | +1.04% | 3,600 | 72億4996万 | +2.01% | 65.65 | 1.26 |
