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 | 1,275 | 1,275 | 1,252 | 1,255 | -0.87% | 7,200 | 163億8552万 | +2.03% | 24.61 | 0.75 |
| 03/29 | 1,272 | 1,272 | 1,254 | 1,266 | +0.4% | 8,700 | 165億2914万 | +3.18% | 24.83 | 0.76 |
| 03/28 | 1,280 | 1,280 | 1,220 | 1,261 | -4.97% | 10,000 | 164億6386万 | +3.02% | 24.73 | 0.76 |
| 03/27 | 1,260 | 1,328 | 1,259 | 1,327 | +6.16% | 35,200 | 173億2557万 | +8.68% | 26.03 | 0.8 |
| 03/26 | 1,232 | 1,250 | 1,231 | 1,250 | +1.13% | 14,500 | 163億2024万 | +2.8% | 24.52 | 0.75 |
| 03/23 | 1,240 | 1,243 | 1,234 | 1,236 | -0.64% | 9,600 | 161億3746万 | +1.9% | 24.24 | 0.74 |
| 03/22 | 1,240 | 1,245 | 1,238 | 1,244 | +0.48% | 9,800 | 162億4191万 | +2.73% | 24.4 | 0.75 |
| 03/20 | 1,237 | 1,242 | 1,230 | 1,238 | -0.24% | 5,600 | 161億6357万 | +2.4% | 24.28 | 0.74 |
| 03/19 | 1,225 | 1,243 | 1,225 | 1,241 | +1.06% | 13,600 | 162億274万 | +2.82% | 24.34 | 0.75 |
| 03/16 | 1,226 | 1,229 | 1,217 | 1,228 | +0.08% | 3,600 | 160億3301万 | +1.91% | 24.09 | 0.74 |
| 03/15 | 1,208 | 1,229 | 1,207 | 1,227 | +0.16% | 8,800 | 160億1995万 | +1.91% | 24.07 | 0.74 |
| 03/14 | 1,218 | 1,229 | 1,208 | 1,225 | +0.49% | 7,200 | 159億9384万 | +1.91% | 24.03 | 0.74 |
| 03/13 | 1,205 | 1,220 | 1,205 | 1,219 | +1.16% | 10,200 | 159億1550万 | +1.5% | 23.91 | 0.73 |
| 03/12 | 1,211 | 1,211 | 1,195 | 1,205 | -0.74% | 24,200 | 157億3271万 | +0.33% | 23.63 | 0.72 |
| 03/09 | 1,207 | 1,216 | 1,204 | 1,214 | +0.5% | 12,200 | 158億5022万 | +1.08% | 23.81 | 0.73 |
| 03/08 | 1,206 | 1,215 | 1,206 | 1,208 | +0.17% | 5,000 | 157億7188万 | +0.58% | 23.69 | 0.73 |
| 03/07 | 1,205 | 1,216 | 1,205 | 1,206 | -0.17% | 5,400 | 157億4577万 | +0.42% | 23.65 | 0.72 |
| 03/06 | 1,201 | 1,217 | 1,201 | 1,208 | +0.58% | 9,600 | 157億7188万 | +0.58% | 23.69 | 0.73 |
| 03/05 | 1,200 | 1,207 | 1,199 | 1,201 | +0.08% | 10,600 | 156億8049万 | 0% | 23.56 | 0.72 |
| 03/02 | 1,209 | 1,213 | 1,197 | 1,200 | -1.07% | 14,000 | 156億6743万 | -0.25% | 23.54 | 0.72 |
| 03/01 | 1,205 | 1,221 | 1,203 | 1,213 | -0.9% | 10,400 | 158億3716万 | +0.75% | 23.79 | 0.73 |
| 02/28 | 1,225 | 1,227 | 1,220 | 1,224 | -1.05% | 12,800 | 159億8078万 | +1.58% | 24.01 | 0.74 |
| 02/27 | 1,239 | 1,240 | 1,230 | 1,237 | +1.56% | 9,700 | 161億5051万 | +2.66% | 24.26 | 0.74 |
| 02/26 | 1,197 | 1,240 | 1,190 | 1,218 | +2.01% | 30,100 | 159億244万 | +1.08% | 23.89 | 0.73 |
| 02/23 | 1,188 | 1,195 | 1,188 | 1,194 | +0.51% | 3,900 | 155億8910万 | -1% | 23.42 | 0.72 |
| 02/22 | 1,190 | 1,193 | 1,187 | 1,188 | -0.17% | 5,400 | 155億1076万 | -1.66% | 23.3 | 0.71 |
| 02/21 | 1,188 | 1,196 | 1,187 | 1,190 | -0.08% | 6,400 | 155億3687万 | -1.65% | 23.34 | 0.71 |
| 02/20 | 1,198 | 1,199 | 1,189 | 1,191 | -0.33% | 4,400 | 155億4993万 | -1.73% | 23.36 | 0.72 |
| 02/19 | 1,182 | 1,196 | 1,182 | 1,195 | +1.1% | 4,400 | 156億215万 | -1.57% | 23.44 | 0.72 |
| 02/16 | 1,188 | 1,194 | 1,181 | 1,182 | +0.08% | 7,600 | 154億3242万 | -2.8% | 23.18 | 0.71 |
| 02/15 | 1,193 | 1,197 | 1,181 | 1,181 | -0.84% | 8,700 | 154億1936万 | -3.12% | 23.16 | 0.71 |
| 02/14 | 1,192 | 1,201 | 1,191 | 1,191 | -0.17% | 6,300 | 155億4993万 | -2.46% | 23.36 | 0.72 |
| 02/13 | 1,210 | 1,212 | 1,193 | 1,193 | +0.25% | 6,500 | 155億7604万 | -2.45% | 23.4 | 0.72 |
| 02/09 | 1,190 | 1,199 | 1,181 | 1,190 | -0.08% | 10,700 | 155億3687万 | -2.86% | 23.34 | 0.71 |
| 02/08 | 1,215 | 1,215 | 1,191 | 1,191 | -0.17% | 11,100 | 155億4993万 | -2.85% | 23.36 | 0.72 |
| 02/07 | 1,220 | 1,224 | 1,193 | 1,193 | -0.17% | 11,900 | 155億7604万 | -2.85% | 23.4 | 0.72 |
| 02/06 | 1,200 | 1,204 | 1,186 | 1,195 | -1.73% | 21,700 | 156億215万 | -2.77% | 23.44 | 0.72 |
| 02/05 | 1,205 | 1,223 | 1,205 | 1,216 | +0.41% | 11,900 | 158億7633万 | -1.14% | 23.85 | 0.73 |
| 02/02 | 1,205 | 1,217 | 1,205 | 1,211 | +0.33% | 5,800 | 158億1105万 | -1.54% | 23.75 | 0.73 |
| 02/01 | 1,199 | 1,207 | 1,199 | 1,207 | +0.58% | 5,000 | 157億5883万 | -1.95% | 23.67 | 0.72 |
| 01/31 | 1,210 | 1,214 | 1,200 | 1,200 | -0.41% | 14,600 | 156億6743万 | -2.6% | 23.54 | 0.72 |
| 01/30 | 1,224 | 1,227 | 1,204 | 1,205 | -1.79% | 16,900 | 157億3271万 | -2.27% | 23.63 | 0.72 |
| 01/29 | 1,246 | 1,246 | 1,226 | 1,227 | -0.32% | 6,600 | 160億1995万 | -0.65% | 24.07 | 0.74 |
| 01/26 | 1,235 | 1,235 | 1,225 | 1,231 | 0% | 7,700 | 160億7217万 | -0.32% | 24.14 | 0.74 |
| 01/25 | 1,231 | 1,236 | 1,230 | 1,231 | -0.16% | 4,400 | 160億7217万 | -0.4% | 24.14 | 0.74 |
| 01/24 | 1,238 | 1,242 | 1,231 | 1,233 | -0.8% | 6,800 | 160億9829万 | -0.24% | 24.18 | 0.74 |
| 01/23 | 1,243 | 1,248 | 1,236 | 1,243 | +0.24% | 4,100 | 162億2885万 | +0.49% | 24.38 | 0.75 |
| 01/22 | 1,235 | 1,242 | 1,231 | 1,240 | +0.49% | 8,900 | 161億8968万 | +0.32% | 24.32 | 0.74 |
| 01/19 | 1,235 | 1,239 | 1,231 | 1,234 | -0.08% | 2,600 | 161億1134万 | -0.08% | 24.2 | 0.74 |
| 01/18 | 1,245 | 1,249 | 1,235 | 1,235 | -0.56% | 7,300 | 161億2440万 | 0% | 24.22 | 0.74 |
| 01/17 | 1,249 | 1,249 | 1,240 | 1,242 | -0.4% | 8,800 | 162億1579万 | +0.65% | 24.36 | 0.75 |
| 01/16 | 1,245 | 1,250 | 1,245 | 1,247 | +0.16% | 3,400 | 162億8107万 | +1.14% | 24.46 | 0.75 |
| 01/15 | 1,238 | 1,246 | 1,238 | 1,245 | +0.65% | 3,000 | 162億5496万 | +1.06% | 24.42 | 0.75 |
| 01/12 | 1,240 | 1,250 | 1,235 | 1,237 | -0.64% | 7,100 | 161億5051万 | +0.49% | 24.26 | 0.74 |
| 01/11 | 1,245 | 1,246 | 1,242 | 1,245 | 0% | 3,400 | 162億5496万 | +1.22% | 24.42 | 0.75 |
| 01/10 | 1,244 | 1,250 | 1,242 | 1,245 | +0.08% | 7,900 | 162億5496万 | +1.3% | 24.42 | 0.75 |
| 01/09 | 1,232 | 1,245 | 1,232 | 1,244 | +0.97% | 11,800 | 162億4191万 | +1.39% | 24.4 | 0.75 |
| 01/05 | 1,233 | 1,234 | 1,225 | 1,232 | +0.08% | 5,800 | 160億8523万 | +0.49% | 24.16 | 0.74 |
| 01/04 | 1,229 | 1,234 | 1,223 | 1,231 | +0.49% | 6,300 | 160億7217万 | +0.49% | 24.14 | 0.74 |
| 2017 |
| 12/29 | 1,220 | 1,229 | 1,218 | 1,225 | -0.24% | 7,300 | 159億9384万 | 0% | 25.09 | 0.77 |
| 12/28 | 1,221 | 1,233 | 1,221 | 1,228 | +0.33% | 3,900 | 160億3301万 | +0.33% | 25.15 | 0.77 |
| 12/27 | 1,216 | 1,227 | 1,216 | 1,224 | +0.66% | 3,700 | 159億8078万 | +0.08% | 25.07 | 0.77 |
| 12/26 | 1,232 | 1,232 | 1,208 | 1,216 | -0.65% | 8,400 | 158億7633万 | -0.49% | 24.91 | 0.76 |
| 12/25 | 1,236 | 1,245 | 1,223 | 1,224 | -0.97% | 7,800 | 159億8078万 | +0.25% | 25.07 | 0.77 |
| 12/22 | 1,250 | 1,250 | 1,231 | 1,236 | +0.24% | 9,500 | 161億3746万 | +1.31% | 25.31 | 0.78 |
| 12/21 | 1,243 | 1,243 | 1,230 | 1,233 | -0.8% | 6,800 | 160億9829万 | +1.15% | 25.25 | 0.77 |
| 12/20 | 1,233 | 1,244 | 1,233 | 1,243 | +0.89% | 6,200 | 162億2885万 | +2.05% | 25.46 | 0.78 |
| 12/19 | 1,236 | 1,239 | 1,222 | 1,232 | -0.96% | 6,100 | 160億8523万 | +1.23% | 25.23 | 0.77 |
| 12/18 | 1,248 | 1,250 | 1,240 | 1,244 | -0.32% | 10,300 | 162億4191万 | +2.3% | 25.48 | 0.78 |
| 12/15 | 1,246 | 1,248 | 1,233 | 1,248 | +0.16% | 8,800 | 162億9413万 | +2.63% | 25.56 | 0.78 |
| 12/14 | 1,230 | 1,252 | 1,227 | 1,246 | +1.96% | 13,200 | 162億6802万 | +2.55% | 25.52 | 0.78 |
| 12/13 | 1,227 | 1,227 | 1,216 | 1,222 | -0.16% | 6,700 | 159億5467万 | +0.74% | 25.03 | 0.77 |
| 12/12 | 1,223 | 1,227 | 1,220 | 1,224 | 0% | 6,000 | 159億8078万 | +0.91% | 25.07 | 0.77 |
| 12/11 | 1,214 | 1,224 | 1,211 | 1,224 | +0.91% | 6,100 | 159億8078万 | +0.91% | 25.07 | 0.77 |
| 12/08 | 1,200 | 1,225 | 1,200 | 1,213 | -0.25% | 16,400 | 158億3716万 | 0% | 24.84 | 0.76 |
| 12/07 | 1,222 | 1,227 | 1,215 | 1,216 | -0.16% | 7,500 | 158億7633万 | +0.16% | 24.91 | 0.76 |
| 12/06 | 1,222 | 1,229 | 1,213 | 1,218 | -0.08% | 8,600 | 159億244万 | +0.33% | 24.95 | 0.76 |
| 12/05 | 1,215 | 1,226 | 1,215 | 1,219 | -0.16% | 5,300 | 159億1550万 | +0.41% | 24.97 | 0.76 |
| 12/04 | 1,225 | 1,226 | 1,218 | 1,221 | +0.74% | 6,600 | 159億4161万 | +0.58% | 25.01 | 0.77 |
| 12/01 | 1,208 | 1,215 | 1,208 | 1,212 | +0.33% | 4,800 | 158億2411万 | -0.08% | 24.82 | 0.76 |
| 11/30 | 1,214 | 1,219 | 1,208 | 1,208 | -0.49% | 8,300 | 157億7188万 | -0.41% | 24.74 | 0.76 |
| 11/29 | 1,208 | 1,219 | 1,208 | 1,214 | +0.25% | 4,100 | 158億5022万 | +0.08% | 24.86 | 0.76 |
| 11/28 | 1,218 | 1,224 | 1,209 | 1,211 | -0.49% | 7,100 | 158億1105万 | -0.08% | 24.8 | 0.76 |
| 11/27 | 1,220 | 1,225 | 1,207 | 1,217 | +0.83% | 13,900 | 158億8939万 | +0.5% | 24.93 | 0.76 |
| 11/24 | 1,208 | 1,208 | 1,202 | 1,207 | +0.5% | 4,200 | 157億5883万 | -0.25% | 24.72 | 0.76 |
| 11/22 | 1,209 | 1,209 | 1,201 | 1,201 | -0.33% | 3,500 | 156億8049万 | -0.66% | 24.6 | 0.75 |
| 11/21 | 1,197 | 1,210 | 1,197 | 1,205 | +0.67% | 4,600 | 157億3271万 | -0.33% | 24.68 | 0.76 |
| 11/20 | 1,200 | 1,208 | 1,193 | 1,197 | +0.34% | 6,300 | 156億2826万 | -0.99% | 24.52 | 0.75 |
| 11/17 | 1,205 | 1,216 | 1,188 | 1,193 | -1.89% | 20,400 | 155億7604万 | -1.24% | 24.43 | 0.75 |
| 11/16 | 1,200 | 1,224 | 1,200 | 1,216 | +1.25% | 12,000 | 158億7633万 | +0.66% | 24.91 | 0.76 |
| 11/15 | 1,211 | 1,221 | 1,201 | 1,201 | -0.58% | 11,500 | 156億8049万 | -0.5% | 24.6 | 0.75 |
| 11/14 | 1,216 | 1,226 | 1,206 | 1,208 | -1.47% | 13,200 | 157億7188万 | +0.08% | 24.74 | 0.76 |
| 11/13 | 1,229 | 1,230 | 1,219 | 1,226 | -0.24% | 18,700 | 160億689万 | +1.66% | 25.11 | 0.77 |
| 11/10 | 1,218 | 1,234 | 1,217 | 1,229 | +0.82% | 15,100 | 160億4606万 | +2.08% | 25.17 | 0.77 |
| 11/09 | 1,219 | 1,226 | 1,213 | 1,219 | +0.49% | 8,400 | 159億1550万 | +1.33% | 24.97 | 0.76 |
| 11/08 | 1,214 | 1,220 | 1,209 | 1,213 | -0.66% | 12,800 | 158億3716万 | +0.92% | 24.84 | 0.76 |
| 11/07 | 1,214 | 1,224 | 1,213 | 1,221 | -0.33% | 7,500 | 159億4161万 | +1.67% | 25.01 | 0.77 |
| 11/06 | 1,226 | 1,234 | 1,201 | 1,225 | +0.08% | 15,600 | 159億9384万 | +2.08% | 25.09 | 0.77 |
| 11/02 | 1,229 | 1,229 | 1,217 | 1,224 | -0.16% | 7,300 | 159億8078万 | +2.09% | 25.07 | 0.77 |
| 11/01 | 1,220 | 1,228 | 1,215 | 1,226 | +0.33% | 8,900 | 160億689万 | +2.34% | 25.11 | 0.77 |
