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 | 1,359 | 1,360 | 1,322 | 1,342 | -0.59% | 48,700 | 136億5055万 | +9.02% | 91.31 | 0.86 |
| 03/29 | 1,345 | 1,436 | 1,329 | 1,350 | +3.93% | 178,000 | 137億3193万 | +9.93% | 91.85 | 0.86 |
| 03/28 | 1,236 | 1,299 | 1,225 | 1,299 | +3.84% | 123,700 | 132億1316万 | +6.04% | 88.38 | 0.83 |
| 03/27 | 1,218 | 1,261 | 1,200 | 1,251 | +4.69% | 107,700 | 127億2492万 | +2.71% | 85.11 | 0.8 |
| 03/26 | 1,195 | 1,197 | 1,177 | 1,195 | +1.1% | 63,400 | 121億5530万 | -1.48% | 81.3 | 0.76 |
| 03/23 | 1,198 | 1,203 | 1,179 | 1,182 | -3.51% | 51,100 | 120億2306万 | -2.23% | 80.42 | 0.75 |
| 03/22 | 1,238 | 1,255 | 1,218 | 1,225 | +0.41% | 27,500 | 124億6045万 | +1.66% | 83.35 | 0.78 |
| 03/20 | 1,236 | 1,236 | 1,215 | 1,220 | -0.81% | 16,600 | 124億959万 | +1.75% | 83.01 | 0.78 |
| 03/19 | 1,260 | 1,270 | 1,230 | 1,230 | -2.46% | 28,600 | 125億1131万 | +3.02% | 83.69 | 0.79 |
| 03/16 | 1,250 | 1,267 | 1,235 | 1,261 | +2.11% | 68,300 | 128億2663万 | +6.06% | 85.79 | 0.81 |
| 03/15 | 1,232 | 1,238 | 1,223 | 1,235 | +0.24% | 13,900 | 125億6217万 | +4.4% | 84.03 | 0.79 |
| 03/14 | 1,222 | 1,235 | 1,220 | 1,232 | +0.41% | 14,000 | 125億3165万 | +4.58% | 83.82 | 0.79 |
| 03/13 | 1,248 | 1,248 | 1,220 | 1,227 | -1.84% | 32,700 | 124億8079万 | +4.6% | 83.48 | 0.78 |
| 03/12 | 1,211 | 1,253 | 1,197 | 1,250 | +5.84% | 75,000 | 127億1475万 | +6.75% | 85.05 | 0.8 |
| 03/09 | 1,213 | 1,221 | 1,165 | 1,181 | +0.34% | 84,000 | 120億1289万 | +1.11% | 80.35 | 0.75 |
| 03/08 | 1,199 | 1,199 | 1,176 | 1,177 | -0.59% | 25,000 | 119億7220万 | +0.68% | 80.08 | 0.75 |
| 03/07 | 1,197 | 1,210 | 1,184 | 1,184 | -0.17% | 48,800 | 120億4341万 | +1.28% | 80.56 | 0.76 |
| 03/06 | 1,180 | 1,206 | 1,180 | 1,186 | +0.59% | 20,800 | 120億6375万 | +1.37% | 80.69 | 0.76 |
| 03/05 | 1,183 | 1,195 | 1,175 | 1,179 | -0.67% | 24,700 | 119億9255万 | +0.68% | 80.22 | 0.75 |
| 03/02 | 1,178 | 1,198 | 1,161 | 1,187 | -0.75% | 20,800 | 120億7392万 | +1.19% | 80.76 | 0.76 |
| 03/01 | 1,207 | 1,224 | 1,188 | 1,196 | -2.92% | 38,800 | 121億6547万 | +1.87% | 81.37 | 0.76 |
| 02/28 | 1,251 | 1,267 | 1,231 | 1,232 | -1.75% | 46,000 | 125億3165万 | +4.94% | 83.82 | 0.79 |
| 02/27 | 1,267 | 1,270 | 1,252 | 1,254 | +0.08% | 20,100 | 127億5543万 | +6.81% | 85.32 | 0.8 |
| 02/26 | 1,251 | 1,268 | 1,240 | 1,253 | 0% | 35,500 | 127億4526万 | +6.91% | 85.25 | 0.8 |
| 02/23 | 1,246 | 1,260 | 1,240 | 1,253 | 0% | 30,900 | 127億4526万 | +7.09% | 85.25 | 0.8 |
| 02/22 | 1,269 | 1,269 | 1,242 | 1,253 | -1.73% | 65,100 | 127億4526万 | +7.37% | 85.25 | 0.8 |
| 02/21 | 1,300 | 1,342 | 1,221 | 1,275 | +13.03% | 332,100 | 129億6904万 | +9.44% | 86.75 | 0.81 |
| 02/20 | 1,134 | 1,134 | 1,117 | 1,128 | +0.45% | 5,500 | 114億7379万 | -3.01% | 76.75 | 0.72 |
| 02/19 | 1,101 | 1,130 | 1,101 | 1,123 | +2.84% | 9,200 | 114億2293万 | -3.77% | 76.41 | 0.72 |
| 02/16 | 1,099 | 1,108 | 1,091 | 1,092 | -0.09% | 8,400 | 111億760万 | -6.75% | 74.3 | 0.7 |
| 02/15 | 1,075 | 1,099 | 1,075 | 1,093 | +1.86% | 7,400 | 111億1777万 | -7.06% | 74.36 | 0.7 |
| 02/14 | 1,108 | 1,110 | 1,065 | 1,073 | -2.98% | 14,000 | 109億1434万 | -9.14% | 73 | 0.69 |
| 02/13 | 1,120 | 1,124 | 1,106 | 1,106 | +0.45% | 12,600 | 112億5001万 | -6.82% | 75.25 | 0.71 |
| 02/09 | 1,093 | 1,116 | 1,089 | 1,101 | -1.08% | 19,700 | 111億9915万 | -7.48% | 74.91 | 0.7 |
| 02/08 | 1,121 | 1,122 | 1,112 | 1,113 | +0.54% | 9,100 | 113億2121万 | -6.71% | 75.73 | 0.71 |
| 02/07 | 1,130 | 1,155 | 1,107 | 1,107 | +0.64% | 18,100 | 112億6018万 | -7.44% | 75.32 | 0.71 |
| 02/06 | 1,150 | 1,152 | 1,082 | 1,100 | -6.46% | 35,000 | 111億8898万 | -8.18% | 74.84 | 0.7 |
| 02/05 | 1,174 | 1,183 | 1,163 | 1,176 | -0.93% | 21,000 | 119億6203万 | -2.08% | 80.01 | 0.75 |
| 02/02 | 1,190 | 1,194 | 1,177 | 1,187 | +0.17% | 13,200 | 120億7392万 | -1.08% | 80.76 | 0.76 |
| 02/01 | 1,180 | 1,194 | 1,173 | 1,185 | +0.25% | 12,100 | 120億5358万 | -1.09% | 80.62 | 0.76 |
| 01/31 | 1,203 | 1,205 | 1,181 | 1,182 | -2.39% | 17,400 | 120億2306万 | -1.25% | 80.42 | 0.75 |
| 01/30 | 1,220 | 1,225 | 1,209 | 1,211 | -0.82% | 19,700 | 123億1804万 | +1.25% | 82.39 | 0.77 |
| 01/29 | 1,225 | 1,233 | 1,218 | 1,221 | +0.41% | 13,400 | 124億1976万 | +2.35% | 83.07 | 0.78 |
| 01/26 | 1,224 | 1,224 | 1,206 | 1,216 | -0.16% | 9,900 | 123億6890万 | +2.1% | 82.73 | 0.78 |
| 01/25 | 1,203 | 1,220 | 1,203 | 1,218 | +1% | 11,400 | 123億8925万 | +2.53% | 82.87 | 0.78 |
| 01/24 | 1,216 | 1,220 | 1,200 | 1,206 | -1.15% | 16,900 | 122億6719万 | +1.69% | 82.05 | 0.77 |
| 01/23 | 1,212 | 1,225 | 1,206 | 1,220 | +1.33% | 7,600 | 124億959万 | +3.04% | 83.01 | 0.78 |
| 01/22 | 1,200 | 1,212 | 1,199 | 1,204 | +0.67% | 7,700 | 122億4684万 | +1.86% | 81.92 | 0.77 |
| 01/19 | 1,200 | 1,203 | 1,194 | 1,196 | -0.25% | 6,600 | 121億6547万 | +1.36% | 81.37 | 0.76 |
| 01/18 | 1,209 | 1,220 | 1,199 | 1,199 | -0.5% | 10,800 | 121億9598万 | +1.7% | 81.58 | 0.77 |
| 01/17 | 1,220 | 1,235 | 1,200 | 1,205 | -1.47% | 18,300 | 122億5701万 | +2.38% | 81.98 | 0.77 |
| 01/16 | 1,231 | 1,239 | 1,223 | 1,223 | -0.57% | 7,300 | 124億4011万 | +4.09% | 83.21 | 0.78 |
| 01/15 | 1,223 | 1,246 | 1,223 | 1,230 | +0.74% | 13,600 | 125億1131万 | +4.95% | 83.69 | 0.79 |
| 01/12 | 1,218 | 1,232 | 1,217 | 1,221 | +0.16% | 12,200 | 124億1976万 | +4.45% | 83.07 | 0.78 |
| 01/11 | 1,216 | 1,226 | 1,216 | 1,219 | +0.25% | 9,300 | 123億9942万 | +4.46% | 82.94 | 0.78 |
| 01/10 | 1,222 | 1,222 | 1,215 | 1,216 | +0.25% | 9,600 | 123億6890万 | +4.47% | 82.73 | 0.78 |
| 01/09 | 1,198 | 1,220 | 1,198 | 1,213 | +1.76% | 19,400 | 123億3839万 | +4.39% | 82.53 | 0.77 |
| 01/05 | 1,183 | 1,196 | 1,179 | 1,192 | +1.27% | 18,000 | 121億2478万 | +2.76% | 81.1 | 0.76 |
| 01/04 | 1,175 | 1,182 | 1,168 | 1,177 | +0.86% | 17,600 | 119億7220万 | +1.64% | 80.08 | 0.75 |
| 2017 |
| 12/29 | 1,177 | 1,179 | 1,165 | 1,167 | 0% | 12,500 | 118億7049万 | +0.78% | 83.28 | 0.78 |
| 12/28 | 1,165 | 1,174 | 1,162 | 1,167 | +0.43% | 9,400 | 118億7049万 | +0.78% | 83.28 | 0.78 |
| 12/27 | 1,155 | 1,171 | 1,155 | 1,162 | +0.69% | 6,400 | 118億1963万 | +0.35% | 82.92 | 0.78 |
| 12/26 | 1,157 | 1,168 | 1,149 | 1,154 | +0.35% | 9,600 | 117億3825万 | -0.43% | 82.35 | 0.77 |
| 12/25 | 1,153 | 1,165 | 1,143 | 1,150 | -0.43% | 15,100 | 116億9757万 | -0.86% | 82.07 | 0.77 |
| 12/22 | 1,156 | 1,164 | 1,153 | 1,155 | -0.09% | 6,900 | 117億4842万 | -0.43% | 82.42 | 0.77 |
| 12/21 | 1,149 | 1,159 | 1,147 | 1,156 | +0.7% | 8,600 | 117億5860万 | -0.43% | 82.49 | 0.77 |
| 12/20 | 1,150 | 1,153 | 1,146 | 1,148 | -0.26% | 7,700 | 116億7722万 | -1.12% | 81.92 | 0.77 |
| 12/19 | 1,152 | 1,158 | 1,151 | 1,151 | 0% | 9,600 | 117億774万 | -1.03% | 82.14 | 0.77 |
| 12/18 | 1,162 | 1,174 | 1,151 | 1,151 | -0.95% | 22,800 | 117億774万 | -1.2% | 82.14 | 0.77 |
| 12/15 | 1,160 | 1,162 | 1,151 | 1,162 | -0.34% | 9,200 | 118億1963万 | -0.51% | 82.92 | 0.78 |
| 12/14 | 1,157 | 1,170 | 1,157 | 1,166 | +0.78% | 6,200 | 118億6031万 | -0.43% | 83.21 | 0.78 |
| 12/13 | 1,158 | 1,162 | 1,156 | 1,157 | -0.26% | 7,900 | 117億6877万 | -1.45% | 82.56 | 0.77 |
| 12/12 | 1,165 | 1,175 | 1,155 | 1,160 | -0.43% | 8,300 | 117億9928万 | -1.28% | 82.78 | 0.78 |
| 12/11 | 1,160 | 1,165 | 1,155 | 1,165 | +0.43% | 7,300 | 118億5014万 | -0.85% | 83.14 | 0.78 |
| 12/08 | 1,140 | 1,164 | 1,140 | 1,160 | +0.87% | 15,300 | 117億9928万 | -1.28% | 82.78 | 0.78 |
| 12/07 | 1,145 | 1,157 | 1,144 | 1,150 | +0.44% | 9,100 | 116億9757万 | -2.13% | 82.07 | 0.77 |
| 12/06 | 1,159 | 1,168 | 1,144 | 1,145 | -1.21% | 15,700 | 116億4671万 | -2.55% | 81.71 | 0.77 |
| 12/05 | 1,161 | 1,165 | 1,154 | 1,159 | -0.34% | 7,900 | 117億8911万 | -1.45% | 82.71 | 0.78 |
| 12/04 | 1,164 | 1,194 | 1,159 | 1,163 | +0.61% | 25,700 | 118億2980万 | -1.11% | 82.99 | 0.78 |
| 12/01 | 1,158 | 1,172 | 1,153 | 1,156 | -0.09% | 11,100 | 117億5860万 | -1.62% | 82.49 | 0.77 |
| 11/30 | 1,164 | 1,167 | 1,156 | 1,157 | -0.52% | 13,600 | 117億6877万 | -1.45% | 82.56 | 0.77 |
| 11/29 | 1,160 | 1,183 | 1,160 | 1,163 | +0.17% | 12,400 | 118億2980万 | -0.85% | 82.99 | 0.78 |
| 11/28 | 1,174 | 1,175 | 1,157 | 1,161 | -0.43% | 10,900 | 118億945万 | -0.94% | 82.85 | 0.78 |
| 11/27 | 1,166 | 1,182 | 1,164 | 1,166 | +0.52% | 17,100 | 118億6031万 | -0.34% | 83.21 | 0.78 |
| 11/24 | 1,186 | 1,189 | 1,156 | 1,160 | -1.78% | 27,400 | 117億9928万 | -0.77% | 82.78 | 0.78 |
| 11/22 | 1,180 | 1,209 | 1,176 | 1,181 | -0.51% | 25,700 | 120億1289万 | +1.03% | 84.28 | 0.79 |
| 11/21 | 1,170 | 1,190 | 1,170 | 1,187 | +1.63% | 15,400 | 120億7392万 | +1.63% | 84.71 | 0.79 |
| 11/20 | 1,162 | 1,174 | 1,161 | 1,168 | +0.6% | 11,300 | 118億8066万 | +0.09% | 83.35 | 0.78 |
| 11/17 | 1,163 | 1,175 | 1,161 | 1,161 | -0.09% | 9,200 | 118億945万 | -0.6% | 82.85 | 0.78 |
| 11/16 | 1,151 | 1,166 | 1,138 | 1,162 | 0% | 21,700 | 118億1963万 | -0.6% | 82.92 | 0.78 |
| 11/15 | 1,183 | 1,183 | 1,157 | 1,162 | -2.68% | 14,400 | 118億1963万 | -0.6% | 82.92 | 0.78 |
| 11/14 | 1,206 | 1,206 | 1,174 | 1,194 | -1% | 11,000 | 121億4512万 | +2.14% | 85.21 | 0.8 |
| 11/13 | 1,232 | 1,232 | 1,200 | 1,206 | -2.19% | 10,500 | 122億6719万 | +3.34% | 86.06 | 0.81 |
| 11/10 | 1,202 | 1,233 | 1,200 | 1,233 | +0.33% | 12,800 | 125億4182万 | +6.02% | 87.99 | 0.83 |
| 11/09 | 1,235 | 1,248 | 1,193 | 1,229 | -0.49% | 38,400 | 125億114万 | +6.04% | 87.7 | 0.82 |
| 11/08 | 1,185 | 1,250 | 1,182 | 1,235 | +4.22% | 64,400 | 125億6217万 | +6.83% | 88.13 | 0.83 |
| 11/07 | 1,172 | 1,300 | 1,171 | 1,185 | +2.33% | 130,700 | 120億5358万 | +2.86% | 84.56 | 0.79 |
| 11/06 | 1,148 | 1,163 | 1,130 | 1,158 | -1.7% | 26,600 | 117億7894万 | +0.78% | 82.64 | 0.78 |
| 11/02 | 1,180 | 1,187 | 1,166 | 1,178 | +1.82% | 30,100 | 119億8238万 | +2.7% | 84.06 | 0.79 |
| 11/01 | 1,164 | 1,166 | 1,156 | 1,157 | -0.17% | 8,800 | 117億6877万 | +1.14% | 82.56 | 0.77 |
