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 | 962 | 963 | 956 | 956 | -0.62% | 1,000 | 37億1167万 | -3.82% | 8.53 | 0.59 |
| 03/29 | 960 | 970 | 960 | 962 | -0.1% | 2,100 | 37億3496万 | -3.41% | 8.58 | 0.59 |
| 03/28 | 973 | 988 | 951 | 963 | -5.12% | 6,700 | 37億3884万 | -3.41% | 8.59 | 0.59 |
| 03/27 | 1,007 | 1,021 | 1,006 | 1,015 | +0.5% | 5,400 | 39億4073万 | +1.7% | 9.05 | 0.62 |
| 03/26 | 1,005 | 1,010 | 1,005 | 1,010 | +0.5% | 2,200 | 39億2132万 | +1.3% | 9.01 | 0.62 |
| 03/23 | 1,006 | 1,006 | 1,004 | 1,005 | -0.1% | 2,100 | 39億191万 | +0.9% | 8.96 | 0.62 |
| 03/22 | 1,015 | 1,015 | 1,005 | 1,006 | -0.4% | 3,700 | 39億579万 | +1% | 8.97 | 0.62 |
| 03/20 | 1,005 | 1,012 | 1,005 | 1,010 | +0.5% | 700 | 39億2132万 | +1.41% | 9.01 | 0.62 |
| 03/19 | 1,006 | 1,012 | 1,004 | 1,005 | +0.2% | 1,600 | 39億191万 | +1.01% | 8.96 | 0.62 |
| 03/16 | 1,005 | 1,005 | 1,003 | 1,003 | -0.2% | 800 | 38億9414万 | +0.8% | 8.95 | 0.62 |
| 03/15 | 1,000 | 1,005 | 999 | 1,005 | +0.3% | 3,100 | 39億191万 | +1.11% | 8.96 | 0.62 |
| 03/14 | 1,005 | 1,005 | 1,000 | 1,002 | -0.6% | 900 | 38億9026万 | +0.8% | 8.94 | 0.62 |
| 03/13 | 1,000 | 1,008 | 1,000 | 1,008 | +0.9% | 300 | 39億1356万 | +1.61% | 8.99 | 0.62 |
| 03/12 | 1,009 | 1,009 | 998 | 999 | -0.6% | 1,700 | 38億7861万 | +0.71% | 8.91 | 0.61 |
| 03/09 | 996 | 1,005 | 996 | 1,005 | +0.8% | 2,500 | 39億191万 | +1.31% | 8.96 | 0.62 |
| 03/08 | 996 | 997 | 990 | 997 | +0.91% | 1,000 | 38億7085万 | +0.5% | 8.89 | 0.61 |
| 03/07 | 997 | 997 | 988 | 988 | 0% | 1,000 | 38億3591万 | -0.4% | 8.81 | 0.61 |
| 03/06 | 981 | 997 | 981 | 988 | +0.71% | 1,400 | 38億3591万 | -0.5% | 8.81 | 0.61 |
| 03/05 | 990 | 1,010 | 981 | 981 | -0.91% | 2,500 | 38億873万 | -1.31% | 8.75 | 0.6 |
| 03/02 | 992 | 995 | 990 | 990 | -0.2% | 1,900 | 38億4367万 | -0.5% | 8.83 | 0.61 |
| 03/01 | 998 | 1,001 | 992 | 992 | 0% | 1,300 | 38億5144万 | -0.3% | 8.85 | 0.61 |
| 02/28 | 999 | 1,004 | 992 | 992 | 0% | 1,600 | 38億5144万 | -0.4% | 8.85 | 0.61 |
| 02/27 | 1,020 | 1,020 | 992 | 992 | -0.5% | 5,000 | 38億5144万 | -0.4% | 8.85 | 0.61 |
| 02/26 | 997 | 997 | 987 | 997 | +1.73% | 1,400 | 38億7085万 | +0.1% | 8.89 | 0.61 |
| 02/23 | 991 | 993 | 980 | 980 | -1.71% | 2,000 | 38億485万 | -1.71% | 8.74 | 0.6 |
| 02/22 | 990 | 997 | 990 | 997 | +0.5% | 600 | 38億7085万 | -0.1% | 8.89 | 0.61 |
| 02/21 | 998 | 998 | 992 | 992 | -0.7% | 1,000 | 38億5144万 | -0.6% | 8.85 | 0.61 |
| 02/20 | 999 | 999 | 998 | 999 | +0.81% | 500 | 38億7861万 | +0.1% | 8.91 | 0.61 |
| 02/19 | 999 | 1,005 | 991 | 991 | +0.3% | 2,100 | 38億4755万 | -0.7% | 8.84 | 0.61 |
| 02/16 | 996 | 998 | 988 | 988 | -0.7% | 3,700 | 38億3591万 | -1% | 8.81 | 0.61 |
| 02/15 | 962 | 995 | 962 | 995 | -0.5% | 2,000 | 38億6308万 | -0.4% | 8.87 | 0.61 |
| 02/14 | 998 | 1,000 | 995 | 1,000 | +0.2% | 1,000 | 38億8250万 | +0.1% | 8.92 | 0.61 |
| 02/13 | 994 | 998 | 994 | 998 | +0.91% | 800 | 38億7473万 | -0.1% | 8.9 | 0.61 |
| 02/09 | 974 | 990 | 970 | 989 | -0.8% | 3,600 | 38億3979万 | -0.9% | 8.82 | 0.61 |
| 02/08 | 999 | 999 | 995 | 997 | -0.2% | 1,100 | 38億7085万 | -0.1% | 8.89 | 0.61 |
| 02/07 | 990 | 999 | 970 | 999 | +5.71% | 3,700 | 38億7861万 | +0.3% | 8.91 | 0.61 |
| 02/06 | 999 | 999 | 934 | 945 | -6.16% | 9,600 | 36億6896万 | -5.03% | 8.43 | 0.58 |
| 02/05 | 1,000 | 1,007 | 1,000 | 1,007 | +0.2% | 1,700 | 39億967万 | +1.1% | 8.98 | 0.62 |
| 02/02 | 1,005 | 1,005 | 1,005 | 1,005 | -0.2% | 300 | 39億191万 | +1.11% | 8.96 | 0.62 |
| 02/01 | 1,003 | 1,007 | 1,001 | 1,007 | +0.4% | 1,400 | 39億967万 | +1.51% | 8.98 | 0.62 |
| 01/31 | 1,003 | 1,008 | 1,003 | 1,003 | -0.4% | 900 | 38億9414万 | +1.21% | 8.95 | 0.62 |
| 01/30 | 1,005 | 1,014 | 1,002 | 1,007 | +0.6% | 1,100 | 39億967万 | +1.72% | 8.98 | 0.62 |
| 01/29 | 1,019 | 1,019 | 1,001 | 1,001 | -0.6% | 2,900 | 38億8638万 | +1.32% | 8.93 | 0.62 |
| 01/26 | 1,004 | 1,008 | 1,004 | 1,007 | +0.3% | 600 | 39億967万 | +2.03% | 8.98 | 0.62 |
| 01/25 | 1,006 | 1,006 | 1,000 | 1,004 | 0% | 2,000 | 38億9803万 | +1.93% | 8.95 | 0.62 |
| 01/24 | 1,007 | 1,008 | 1,003 | 1,004 | +0.1% | 700 | 38億9803万 | +2.03% | 8.95 | 0.62 |
| 01/23 | 1,000 | 1,005 | 999 | 1,003 | +0.6% | 1,400 | 38億9414万 | +2.14% | 8.95 | 0.62 |
| 01/22 | 1,003 | 1,003 | 997 | 997 | -0.6% | 3,000 | 38億7085万 | +1.73% | 8.89 | 0.61 |
| 01/19 | 1,000 | 1,003 | 1,000 | 1,003 | +0.2% | 800 | 38億9414万 | +2.45% | 8.95 | 0.62 |
| 01/18 | 1,002 | 1,002 | 1,001 | 1,001 | +0.3% | 300 | 38億8638万 | +2.46% | 8.93 | 0.62 |
| 01/17 | 1,008 | 1,008 | 998 | 998 | -0.89% | 2,200 | 38億7473万 | +2.25% | 8.9 | 0.61 |
| 01/16 | 1,000 | 1,007 | 1,000 | 1,007 | +0.7% | 1,200 | 39億967万 | +3.28% | 8.98 | 0.62 |
| 01/15 | 1,000 | 1,007 | 996 | 1,000 | +0.81% | 700 | 38億8250万 | +2.77% | 8.92 | 0.61 |
| 01/12 | 1,008 | 1,008 | 991 | 992 | -0.7% | 1,300 | 38億5144万 | +2.16% | 8.85 | 0.61 |
| 01/11 | 1,000 | 1,005 | 999 | 999 | -0.1% | 2,200 | 38億7861万 | +2.99% | 8.91 | 0.61 |
| 01/10 | 1,000 | 1,000 | 999 | 1,000 | 0% | 2,700 | 38億8250万 | +3.2% | 8.92 | 0.61 |
| 01/09 | 979 | 1,000 | 977 | 1,000 | +2.46% | 4,700 | 38億8250万 | +3.31% | 8.92 | 0.61 |
| 01/05 | 977 | 977 | 973 | 976 | -0.1% | 1,500 | 37億8932万 | +0.93% | 8.7 | 0.6 |
| 01/04 | 966 | 977 | 966 | 977 | +1.24% | 1,500 | 37億9320万 | +1.14% | 8.71 | 0.6 |
| 2017 |
| 12/29 | 969 | 969 | 965 | 965 | -0.62% | 1,100 | 37億4661万 | 0% | 8.61 | 0.59 |
| 12/28 | 971 | 971 | 971 | 971 | +0.94% | 200 | 37億6990万 | +0.73% | 8.66 | 0.6 |
| 12/27 | 968 | 969 | 961 | 962 | +0.1% | 500 | 37億3496万 | 0% | 8.58 | 0.59 |
| 12/26 | 968 | 968 | 960 | 961 | -0.62% | 900 | 37億3108万 | 0% | 8.57 | 0.59 |
| 12/25 | 969 | 969 | 967 | 967 | +0.1% | 700 | 37億5437万 | +0.73% | 8.62 | 0.59 |
| 12/22 | 967 | 967 | 966 | 966 | -0.72% | 200 | 37億5049万 | +0.84% | 8.62 | 0.59 |
| 12/21 | 968 | 973 | 968 | 973 | +0.52% | 500 | 37億7767万 | +1.67% | 8.68 | 0.6 |
| 12/20 | 970 | 972 | 968 | 968 | -0.21% | 900 | 37億5826万 | +1.47% | 8.63 | 0.59 |
| 12/19 | 968 | 970 | 968 | 970 | +0.1% | 400 | 37億6602万 | +1.78% | 8.65 | 0.6 |
| 12/18 | 966 | 975 | 966 | 969 | +0.73% | 1,300 | 37億6214万 | +1.89% | 8.64 | 0.6 |
| 12/15 | 965 | 965 | 962 | 962 | -0.31% | 1,000 | 37億3496万 | +1.37% | 8.58 | 0.59 |
| 12/14 | 965 | 965 | 965 | 965 | +0.31% | 100 | 37億4661万 | +1.79% | 8.61 | 0.59 |
| 12/13 | 965 | 965 | 962 | 962 | 0% | 200 | 37億3496万 | +1.58% | 8.58 | 0.59 |
| 12/12 | 971 | 972 | 958 | 962 | 0% | 2,000 | 37億3496万 | +1.69% | 8.58 | 0.59 |
| 12/11 | 971 | 971 | 962 | 962 | -0.72% | 900 | 37億3496万 | +1.8% | 8.58 | 0.59 |
| 12/08 | 970 | 970 | 956 | 969 | +0.1% | 800 | 37億6214万 | +2.65% | 8.64 | 0.6 |
| 12/07 | 969 | 970 | 968 | 968 | +0.83% | 800 | 37億5826万 | +2.76% | 8.63 | 0.59 |
| 12/06 | 960 | 960 | 960 | 960 | +0.73% | 300 | 37億2720万 | +2.02% | 8.56 | 0.59 |
| 12/05 | 963 | 963 | 952 | 953 | -1.04% | 500 | 37億2万 | +1.49% | 8.5 | 0.59 |
| 12/04 | 970 | 970 | 951 | 963 | -0.93% | 2,300 | 37億3884万 | +2.67% | 8.59 | 0.59 |
| 12/01 | 975 | 975 | 964 | 972 | -0.31% | 1,400 | 37億7379万 | +3.74% | 8.67 | 0.6 |
| 11/30 | 978 | 978 | 970 | 975 | 0% | 1,500 | 37億8543万 | +4.28% | 8.7 | 0.6 |
| 11/29 | 973 | 976 | 970 | 975 | +1.56% | 2,300 | 37億8543万 | +4.5% | 8.7 | 0.6 |
| 11/28 | 949 | 960 | 949 | 960 | +1.91% | 2,000 | 37億2720万 | +3.23% | 8.56 | 0.59 |
| 11/27 | 940 | 945 | 940 | 942 | +0.75% | 2,300 | 36億5731万 | +1.4% | 8.4 | 0.58 |
| 11/24 | 932 | 935 | 932 | 935 | +0.32% | 1,800 | 36億3013万 | +0.75% | 8.34 | 0.57 |
| 11/22 | 931 | 932 | 931 | 932 | +0.22% | 500 | 36億1849万 | +0.54% | 8.31 | 0.57 |
| 11/21 | 931 | 935 | 930 | 930 | -0.11% | 1,400 | 36億1072万 | +0.32% | 8.29 | 0.57 |
| 11/20 | 931 | 931 | 931 | 931 | -0.11% | 100 | 36億1460万 | +0.54% | 8.3 | 0.57 |
| 11/17 | 934 | 934 | 922 | 932 | +0.87% | 500 | 36億1849万 | +0.65% | 8.31 | 0.57 |
| 11/16 | 914 | 924 | 914 | 924 | +0.98% | 300 | 35億8743万 | -0.11% | 8.24 | 0.57 |
| 11/15 | 925 | 925 | 915 | 915 | -1.08% | 3,200 | 35億5248万 | -0.97% | 8.16 | 0.56 |
| 11/14 | 924 | 925 | 921 | 925 | 0% | 1,300 | 35億9131万 | +0.11% | 8.25 | 0.57 |
| 11/13 | 936 | 940 | 925 | 925 | -1.18% | 2,800 | 35億9131万 | +0.22% | 8.25 | 0.57 |
| 11/10 | 936 | 940 | 936 | 936 | +0.11% | 400 | 36億3402万 | +1.52% | 8.35 | 0.58 |
| 11/09 | 935 | 935 | 935 | 935 | +0.54% | 200 | 36億3013万 | +1.52% | 8.34 | 0.57 |
| 11/08 | 948 | 948 | 930 | 930 | -0.32% | 4,200 | 36億1072万 | +1.09% | 8.29 | 0.57 |
| 11/07 | 940 | 940 | 933 | 933 | -0.21% | 1,000 | 36億2237万 | +1.52% | 8.32 | 0.57 |
| 11/06 | 933 | 935 | 933 | 935 | +0.21% | 600 | 36億3013万 | +1.96% | 8.34 | 0.57 |
| 11/02 | 933 | 933 | 933 | 933 | -0.74% | 200 | 36億2237万 | +1.97% | 8.32 | 0.57 |
| 11/01 | 937 | 940 | 937 | 940 | +1.18% | 600 | 36億4955万 | +2.96% | 8.38 | 0.58 |
