株価チャート
2017/12/26～2018/05/29
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 |
| 05/29 | 1,084 | 1,148 | 1,070 | 1,070 | -1.83% | 56,000 | 43億7747万 | +4.8% | 9.73 | 0.87 |
| 05/28 | 1,044 | 1,099 | 1,044 | 1,090 | +5.21% | 28,900 | 44億5929万 | +7.18% | 9.91 | 0.89 |
| 05/25 | 1,042 | 1,050 | 1,031 | 1,036 | -0.58% | 14,100 | 42億3837万 | +2.37% | 9.42 | 0.85 |
| 05/24 | 1,044 | 1,050 | 1,042 | 1,042 | -0.1% | 7,200 | 42億6292万 | +3.27% | 9.48 | 0.85 |
| 05/23 | 1,063 | 1,063 | 1,040 | 1,043 | -1.88% | 9,000 | 42億6701万 | +3.68% | 9.49 | 0.85 |
| 05/22 | 1,075 | 1,075 | 1,061 | 1,063 | -1.3% | 4,900 | 43億4883万 | +5.98% | 9.67 | 0.87 |
| 05/21 | 1,089 | 1,089 | 1,070 | 1,077 | -0.28% | 3,700 | 44億611万 | +7.7% | 9.8 | 0.88 |
| 05/18 | 1,090 | 1,106 | 1,080 | 1,080 | -0.92% | 12,200 | 44億1838万 | +8.54% | 9.82 | 0.88 |
| 05/17 | 1,065 | 1,090 | 1,059 | 1,090 | +3.02% | 11,000 | 44億5929万 | +10.1% | 9.91 | 0.89 |
| 05/16 | 1,033 | 1,078 | 1,033 | 1,058 | +2.52% | 10,100 | 43億2838万 | +7.3% | 9.62 | 0.86 |
| 05/15 | 1,044 | 1,059 | 1,031 | 1,032 | -1.62% | 16,200 | 42億2201万 | +5.09% | 9.39 | 0.84 |
| 05/14 | 1,092 | 1,094 | 1,049 | 1,049 | -2.6% | 23,700 | 42億9156万 | +7.04% | 9.54 | 0.86 |
| 05/11 | 1,099 | 1,122 | 1,071 | 1,077 | +5.28% | 38,100 | 44億611万 | +10.35% | 9.8 | 0.88 |
| 05/10 | 993 | 1,069 | 982 | 1,023 | +3.86% | 49,900 | 41億8519万 | +5.25% | 9.3 | 0.83 |
| 05/09 | 971 | 986 | 971 | 985 | +1.55% | 4,600 | 40億2973万 | +1.55% | 8.96 | 0.8 |
| 05/08 | 965 | 970 | 965 | 970 | +0.31% | 500 | 39億6836万 | +0.21% | 8.82 | 0.79 |
| 05/07 | 966 | 969 | 966 | 967 | +0.1% | 1,600 | 39億5609万 | 0% | 8.79 | 0.79 |
| 05/02 | 973 | 973 | 963 | 966 | -0.72% | 3,900 | 39億5200万 | -0.1% | 8.79 | 0.79 |
| 05/01 | 976 | 976 | 971 | 973 | +0.31% | 900 | 39億8064万 | +0.72% | 8.85 | 0.79 |
| 04/27 | 976 | 976 | 969 | 970 | -0.72% | 1,100 | 39億6836万 | +0.41% | 8.82 | 0.79 |
| 04/26 | 977 | 977 | 968 | 977 | 0% | 1,500 | 39億9700万 | +1.14% | 8.89 | 0.8 |
| 04/25 | 977 | 977 | 977 | 977 | 0% | 200 | 39億9700万 | +1.14% | 8.89 | 0.8 |
| 04/24 | 975 | 987 | 971 | 977 | +0.62% | 7,000 | 39億9700万 | +1.14% | 8.89 | 0.8 |
| 04/23 | 979 | 979 | 966 | 971 | +0.41% | 2,300 | 39億7245万 | +0.62% | 8.83 | 0.79 |
| 04/20 | 968 | 968 | 967 | 967 | +0.42% | 600 | 39億5609万 | +0.31% | 8.79 | 0.79 |
| 04/19 | 967 | 967 | 960 | 963 | +0.31% | 700 | 39億3972万 | -0.1% | 8.76 | 0.79 |
| 04/16 | 974 | 974 | 956 | 960 | -1.44% | 3,800 | 39億2745万 | -0.41% | 8.73 | 0.78 |
| 04/13 | 971 | 974 | 971 | 974 | +1.35% | 300 | 39億8473万 | +1.04% | 8.86 | 0.8 |
| 04/12 | 973 | 973 | 961 | 961 | -1.23% | 700 | 39億3154万 | -0.31% | 8.74 | 0.78 |
| 04/11 | 973 | 978 | 973 | 973 | +0.1% | 2,500 | 39億8064万 | +0.83% | 8.85 | 0.79 |
| 04/10 | 974 | 974 | 971 | 972 | +0.83% | 1,600 | 39億7654万 | +0.73% | 8.84 | 0.79 |
| 04/09 | 962 | 974 | 962 | 964 | +0.21% | 1,600 | 39億4382万 | -0.1% | 8.77 | 0.79 |
| 04/06 | 961 | 972 | 961 | 962 | -1.43% | 1,200 | 39億3563万 | -0.41% | 8.75 | 0.79 |
| 04/05 | 969 | 978 | 961 | 976 | +0.72% | 2,400 | 39億9291万 | +0.83% | 8.88 | 0.8 |
| 04/04 | 974 | 974 | 962 | 969 | +0.1% | 700 | 39億6427万 | -0.1% | 8.81 | 0.79 |
| 04/03 | 969 | 969 | 967 | 968 | -0.1% | 600 | 39億6018万 | -0.51% | 8.8 | 0.79 |
| 04/02 | 968 | 979 | 968 | 969 | +0.1% | 4,100 | 39億6427万 | -0.72% | 8.81 | 0.79 |
| 03/30 | 967 | 968 | 962 | 968 | +0.94% | 900 | 39億6018万 | -1.02% | 8.8 | 0.79 |
| 03/29 | 941 | 959 | 941 | 959 | +2.02% | 3,500 | 39億2336万 | -2.14% | 8.72 | 0.78 |
| 03/28 | 960 | 960 | 940 | 940 | -0.63% | 1,300 | 38億4563万 | -4.08% | 8.55 | 0.77 |
| 03/27 | 949 | 950 | 941 | 946 | -1.87% | 5,500 | 38億7018万 | -3.57% | 8.6 | 0.77 |
| 03/26 | 952 | 964 | 945 | 964 | +1.26% | 1,400 | 39億4382万 | -1.83% | 8.77 | 0.79 |
| 03/23 | 956 | 956 | 928 | 952 | -1.65% | 10,000 | 38億9472万 | -3.05% | 8.66 | 0.78 |
| 03/22 | 969 | 969 | 966 | 968 | -1.02% | 1,500 | 39億6018万 | -1.53% | 8.8 | 0.79 |
| 03/20 | 968 | 986 | 968 | 978 | -0.2% | 5,700 | 40億109万 | -0.51% | 8.89 | 0.8 |
| 03/19 | 988 | 988 | 959 | 980 | +0.82% | 6,200 | 40億927万 | -0.1% | 8.91 | 0.8 |
| 03/16 | 961 | 982 | 961 | 972 | +2.21% | 8,100 | 39億7654万 | -0.82% | 8.84 | 0.79 |
| 03/15 | 964 | 964 | 951 | 951 | -0.42% | 1,200 | 38億9063万 | -2.86% | 8.65 | 0.78 |
| 03/14 | 969 | 975 | 955 | 955 | -0.73% | 2,400 | 39億700万 | -2.45% | 8.69 | 0.78 |
| 03/13 | 952 | 962 | 941 | 962 | +0.63% | 4,500 | 39億3563万 | -1.74% | 8.75 | 0.79 |
| 03/12 | 956 | 959 | 955 | 956 | +0.42% | 2,200 | 39億1109万 | -2.45% | 8.69 | 0.78 |
| 03/09 | 991 | 991 | 950 | 952 | -3.55% | 20,200 | 38億9472万 | -2.86% | 8.66 | 0.78 |
| 03/08 | 987 | 987 | 987 | 987 | +0.71% | 100 | 40億3791万 | +0.71% | 8.98 | 0.81 |
| 03/07 | 984 | 984 | 980 | 980 | +1.03% | 2,500 | 40億927万 | +0.2% | 8.91 | 0.8 |
| 03/06 | 976 | 984 | 970 | 970 | -0.51% | 5,100 | 39億6836万 | -0.72% | 8.82 | 0.79 |
| 03/05 | 971 | 984 | 970 | 975 | -2.01% | 10,300 | 39億8882万 | -0.1% | 8.87 | 0.8 |
| 03/02 | 986 | 995 | 973 | 995 | -1% | 15,400 | 40億7064万 | +2.16% | 9.05 | 0.81 |
| 03/01 | 1,021 | 1,025 | 996 | 1,005 | -2.43% | 13,500 | 41億1155万 | +3.4% | 9.14 | 0.82 |
| 02/28 | 1,038 | 1,060 | 1,027 | 1,030 | -0.77% | 17,500 | 42億1383万 | +6.19% | 9.37 | 0.84 |
| 02/27 | 1,036 | 1,059 | 1,027 | 1,038 | +0.19% | 24,100 | 42億4656万 | +7.34% | 9.44 | 0.85 |
| 02/26 | 1,021 | 1,045 | 1,021 | 1,036 | +1.57% | 19,600 | 42億3837万 | +7.47% | 9.42 | 0.85 |
| 02/23 | 1,028 | 1,039 | 1,007 | 1,020 | -0.1% | 14,200 | 41億7292万 | +6.25% | 9.28 | 0.83 |
| 02/22 | 1,003 | 1,026 | 987 | 1,021 | +4.61% | 32,800 | 41億7701万 | +6.69% | 9.29 | 0.83 |
| 02/21 | 965 | 976 | 965 | 976 | +1.46% | 1,200 | 39億9291万 | +2.41% | 8.88 | 0.8 |
| 02/20 | 971 | 971 | 957 | 962 | -0.82% | 2,400 | 39億3563万 | +1.05% | 8.75 | 0.79 |
| 02/19 | 976 | 980 | 968 | 970 | +0.62% | 4,600 | 39億6836万 | +1.89% | 8.82 | 0.79 |
| 02/16 | 965 | 965 | 950 | 964 | +0.31% | 6,700 | 39億4382万 | +1.37% | 8.77 | 0.79 |
| 02/15 | 967 | 969 | 961 | 961 | -0.62% | 2,900 | 39億3154万 | +1.16% | 8.74 | 0.78 |
| 02/14 | 973 | 974 | 956 | 967 | +1.79% | 6,400 | 39億5609万 | +2% | 8.79 | 0.79 |
| 02/13 | 959 | 972 | 940 | 950 | +0.42% | 18,900 | 38億8654万 | +0.32% | 8.64 | 0.78 |
| 02/09 | 926 | 947 | 926 | 946 | -0.53% | 9,900 | 38億7018万 | +0.11% | 8.6 | 0.77 |
| 02/08 | 941 | 951 | 941 | 951 | +0.32% | 2,200 | 38億9063万 | +0.74% | 8.65 | 0.78 |
| 02/07 | 949 | 962 | 922 | 948 | -0.11% | 14,600 | 38億7836万 | +0.53% | 8.62 | 0.77 |
| 02/06 | 969 | 969 | 904 | 949 | -5.01% | 31,800 | 38億8245万 | +0.74% | 8.63 | 0.77 |
| 02/05 | 941 | 1,097 | 939 | 999 | +5.49% | 144,200 | 40億8700万 | +6.16% | 9.09 | 0.82 |
| 02/02 | 945 | 947 | 942 | 947 | +0.11% | 2,500 | 38億7427万 | +0.64% | 8.61 | 0.77 |
| 02/01 | 945 | 946 | 945 | 946 | +0.32% | 3,800 | 38億7018万 | +0.42% | 8.6 | 0.77 |
| 01/31 | 946 | 948 | 942 | 943 | -0.32% | 4,200 | 38億5790万 | -0.11% | 8.58 | 0.77 |
| 01/30 | 946 | 946 | 941 | 946 | 0% | 3,300 | 38億7018万 | +0.11% | 8.6 | 0.77 |
| 01/29 | 945 | 950 | 945 | 946 | +0.11% | 4,800 | 38億7018万 | 0% | 8.6 | 0.77 |
| 01/26 | 947 | 947 | 945 | 945 | 0% | 9,800 | 38億6608万 | -0.21% | 8.59 | 0.77 |
| 01/25 | 950 | 950 | 945 | 945 | -0.63% | 11,500 | 38億6608万 | -0.42% | 8.59 | 0.77 |
| 01/24 | 951 | 951 | 950 | 951 | -0.31% | 1,100 | 38億9063万 | +0.11% | 8.65 | 0.78 |
| 01/23 | 943 | 954 | 943 | 954 | +0.85% | 2,500 | 39億290万 | +0.32% | 8.68 | 0.78 |
| 01/22 | 942 | 946 | 937 | 946 | +0.42% | 6,900 | 38億7018万 | -0.63% | 8.6 | 0.77 |
| 01/19 | 939 | 942 | 939 | 942 | +0.21% | 3,000 | 38億5381万 | -1.15% | 8.57 | 0.77 |
| 01/18 | 941 | 942 | 940 | 940 | -0.11% | 2,500 | 38億4563万 | -1.47% | 8.55 | 0.77 |
| 01/17 | 940 | 946 | 940 | 941 | -0.32% | 4,400 | 38億4972万 | -1.57% | 8.56 | 0.77 |
| 01/16 | 957 | 957 | 941 | 944 | -1.46% | 3,500 | 38億6199万 | -1.36% | 8.59 | 0.77 |
| 01/15 | 948 | 958 | 940 | 958 | +2.13% | 8,700 | 39億1927万 | 0% | 8.71 | 0.78 |
| 01/12 | 936 | 942 | 932 | 938 | +0.21% | 26,700 | 38億3745万 | -2.19% | 8.53 | 0.77 |
| 01/11 | 934 | 944 | 931 | 936 | +0.54% | 8,800 | 38億2926万 | -2.5% | 8.51 | 0.76 |
| 01/10 | 929 | 933 | 925 | 931 | +0.76% | 6,700 | 38億881万 | -3.22% | 8.47 | 0.76 |
| 01/09 | 923 | 925 | 922 | 924 | +0.33% | 13,600 | 37億8017万 | -4.15% | 8.4 | 0.75 |
| 01/05 | 918 | 925 | 918 | 921 | +0.44% | 4,700 | 37億6790万 | -4.66% | 8.38 | 0.75 |
| 01/04 | 920 | 934 | 911 | 917 | -0.86% | 25,600 | 37億5153万 | -5.37% | 8.34 | 0.75 |
| 2017 |
| 12/29 | 935 | 935 | 925 | 925 | -0.22% | 11,300 | 37億8426万 | -4.74% | 8.28 | 0.81 |
| 12/28 | 930 | 935 | 926 | 927 | +0.22% | 8,000 | 37億9244万 | -4.83% | 8.3 | 0.81 |
| 12/27 | 920 | 933 | 903 | 925 | -6.19% | 43,600 | 37億8426万 | -5.23% | 8.28 | 0.81 |
| 12/26 | 985 | 988 | 980 | 986 | +0.2% | 15,700 | 40億3382万 | +0.72% | 8.83 | 0.86 |
