株価チャート
2017/10/31～2018/03/30
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 | 903 | 910 | 903 | 910 | -0.87% | 4,100 | 110億1342万 | -2.78% | 10.97 | 0.83 |
| 03/29 | 910 | 918 | 910 | 918 | +1.1% | 600 | 111億1024万 | -2.03% | 11.06 | 0.84 |
| 03/28 | 920 | 920 | 905 | 908 | -2.78% | 400 | 109億8921万 | -3.2% | 10.94 | 0.83 |
| 03/27 | 927 | 934 | 922 | 934 | +0.76% | 700 | 113億388万 | -0.53% | 11.26 | 0.85 |
| 03/26 | 923 | 940 | 923 | 927 | -0.86% | 3,400 | 112億1916万 | -1.28% | 11.17 | 0.85 |
| 03/23 | 949 | 949 | 935 | 935 | +0.11% | 3,200 | 113億1598万 | -0.43% | 11.27 | 0.85 |
| 03/22 | 940 | 946 | 931 | 934 | -0.21% | 8,300 | 113億388万 | -0.32% | 11.26 | 0.85 |
| 03/20 | 934 | 936 | 931 | 936 | +1.19% | 700 | 113億2808万 | -0.11% | 11.28 | 0.85 |
| 03/19 | 931 | 935 | 925 | 925 | -0.64% | 900 | 111億9496万 | -1.18% | 11.15 | 0.84 |
| 03/16 | 936 | 945 | 931 | 931 | +0.11% | 1,600 | 112億6757万 | -0.85% | 11.22 | 0.85 |
| 03/15 | 935 | 950 | 930 | 930 | -0.53% | 6,200 | 112億5547万 | -0.96% | 11.21 | 0.85 |
| 03/14 | 924 | 939 | 924 | 935 | +1.19% | 1,500 | 113億1598万 | -0.43% | 11.27 | 0.85 |
| 03/13 | 930 | 931 | 924 | 924 | -0.86% | 2,100 | 111億8285万 | -1.91% | 11.14 | 0.84 |
| 03/12 | 932 | 940 | 932 | 932 | +0.65% | 1,600 | 112億7967万 | -1.69% | 11.23 | 0.85 |
| 03/09 | 925 | 940 | 924 | 926 | -0.43% | 3,100 | 112億706万 | -2.73% | 11.16 | 0.85 |
| 03/08 | 930 | 930 | 927 | 930 | +0.32% | 700 | 112億5547万 | -2.52% | 11.21 | 0.85 |
| 03/07 | 925 | 940 | 924 | 927 | +0.65% | 1,800 | 112億1916万 | -3.24% | 11.17 | 0.85 |
| 03/05 | 944 | 944 | 921 | 921 | -2.44% | 1,900 | 111億4654万 | -4.26% | 11.1 | 0.84 |
| 03/02 | 951 | 951 | 938 | 944 | -3.18% | 3,600 | 114億2491万 | -2.38% | 11.38 | 0.86 |
| 03/01 | 983 | 983 | 964 | 975 | -0.91% | 1,000 | 118億9万 | +0.52% | 11.75 | 0.89 |
| 02/28 | 968 | 984 | 968 | 984 | +2.82% | 2,600 | 119億901万 | +1.34% | 11.86 | 0.9 |
| 02/27 | 950 | 957 | 950 | 957 | +0.1% | 600 | 115億8224万 | -1.54% | 11.53 | 0.87 |
| 02/26 | 951 | 960 | 951 | 956 | +0.53% | 2,300 | 115億7014万 | -1.95% | 11.52 | 0.87 |
| 02/23 | 960 | 960 | 945 | 951 | +0.63% | 3,200 | 115億962万 | -2.86% | 11.46 | 0.87 |
| 02/22 | 944 | 947 | 935 | 945 | +1.72% | 10,000 | 114億3701万 | -3.57% | 11.39 | 0.86 |
| 02/21 | 948 | 948 | 929 | 929 | -1.69% | 3,800 | 112億4337万 | -5.3% | 11.2 | 0.85 |
| 02/20 | 947 | 948 | 937 | 945 | +1.18% | 1,400 | 114億3701万 | -3.96% | 11.39 | 0.86 |
| 02/19 | 929 | 944 | 929 | 934 | -1.06% | 1,400 | 113億388万 | -5.08% | 11.26 | 0.85 |
| 02/16 | 911 | 944 | 911 | 944 | +2.61% | 2,800 | 114億2491万 | -4.16% | 11.38 | 0.86 |
| 02/15 | 900 | 920 | 900 | 920 | +2.45% | 2,200 | 111億3444万 | -6.69% | 11.09 | 0.84 |
| 02/14 | 913 | 930 | 880 | 898 | -1.75% | 5,300 | 108億6818万 | -9.11% | 10.82 | 0.82 |
| 02/13 | 932 | 939 | 914 | 914 | -0.87% | 7,800 | 110億6183万 | -7.77% | 11.02 | 0.83 |
| 02/09 | 900 | 922 | 900 | 922 | -6.87% | 3,100 | 111億5865万 | -7.15% | 11.11 | 0.84 |
| 02/08 | 960 | 990 | 960 | 990 | +4.76% | 400 | 119億8163万 | -0.5% | 11.93 | 0.9 |
| 02/07 | 970 | 989 | 945 | 945 | +1.61% | 4,400 | 114億3701万 | -4.83% | 11.39 | 0.86 |
| 02/06 | 963 | 973 | 921 | 930 | -7.92% | 10,000 | 112億5547万 | -6.34% | 11.21 | 0.85 |
| 02/05 | 1,000 | 1,029 | 1,000 | 1,010 | -5.34% | 5,800 | 122億2368万 | +1.71% | 12.17 | 0.92 |
| 02/02 | 1,017 | 1,067 | 1,017 | 1,067 | +4.2% | 5,800 | 129億1353万 | +7.89% | 12.86 | 0.97 |
| 02/01 | 1,012 | 1,026 | 1,012 | 1,024 | +2.71% | 2,500 | 123億9312万 | +4.07% | 12.34 | 0.93 |
| 01/31 | 1,021 | 1,034 | 997 | 997 | -2.35% | 3,500 | 120億6635万 | +1.73% | 12.02 | 0.91 |
| 01/30 | 1,019 | 1,036 | 1,019 | 1,021 | -1.45% | 1,500 | 123億5681万 | +4.4% | 12.3 | 0.93 |
| 01/29 | 1,046 | 1,064 | 1,020 | 1,036 | +1.07% | 4,800 | 125億3835万 | +6.37% | 12.49 | 0.95 |
| 01/26 | 1,031 | 1,044 | 1,025 | 1,025 | -1.16% | 5,100 | 124億522万 | +5.67% | 12.35 | 0.94 |
| 01/25 | 1,006 | 1,037 | 1,000 | 1,037 | +3.49% | 9,900 | 125億5045万 | +7.35% | 12.5 | 0.95 |
| 01/24 | 1,018 | 1,022 | 1,001 | 1,002 | -0.3% | 8,100 | 121億2686万 | +4.16% | 12.08 | 0.91 |
| 01/23 | 1,033 | 1,046 | 1,004 | 1,005 | -2.71% | 9,400 | 121億6317万 | +4.8% | 12.11 | 0.92 |
| 01/22 | 1,038 | 1,082 | 1,011 | 1,033 | -1.53% | 30,900 | 125億204万 | +8.17% | 12.45 | 0.94 |
| 01/19 | 976 | 1,091 | 966 | 1,049 | +8.14% | 32,900 | 126億9569万 | +10.42% | 12.64 | 0.96 |
| 01/18 | 978 | 1,000 | 960 | 970 | -1.02% | 11,100 | 117億3958万 | +2.75% | 11.69 | 0.89 |
| 01/17 | 991 | 991 | 953 | 980 | -1.01% | 5,500 | 118億6060万 | +4.03% | 11.81 | 0.89 |
| 01/16 | 960 | 1,034 | 955 | 990 | +3.13% | 10,700 | 119億8163万 | +5.43% | 11.93 | 0.9 |
| 01/15 | 960 | 960 | 960 | 960 | -0.31% | 600 | 116億1855万 | +2.67% | 11.57 | 0.88 |
| 01/12 | 953 | 965 | 953 | 963 | +0.84% | 600 | 116億5486万 | +3.22% | 11.61 | 0.88 |
| 01/11 | 962 | 968 | 941 | 955 | -2.25% | 5,700 | 115億5804万 | +2.69% | 11.51 | 0.87 |
| 01/10 | 979 | 979 | 974 | 977 | -0.2% | 500 | 118億2429万 | +5.17% | 11.77 | 0.89 |
| 01/09 | 970 | 988 | 963 | 979 | +1.56% | 8,300 | 118億4850万 | +5.61% | 11.8 | 0.89 |
| 01/05 | 970 | 970 | 940 | 964 | -0.62% | 6,500 | 116億6696万 | +4.33% | 11.62 | 0.88 |
| 01/04 | 961 | 980 | 961 | 970 | +2.54% | 1,700 | 117億3958万 | +5.21% | 11.69 | 0.89 |
| 2017 |
| 12/29 | 920 | 971 | 920 | 946 | +1.83% | 15,400 | 114億4911万 | +2.94% | 11.4 | 0.86 |
| 12/28 | 915 | 929 | 915 | 929 | +0.11% | 1,600 | 112億4337万 | +1.42% | 11.2 | 0.85 |
| 12/27 | 920 | 928 | 920 | 928 | +0.87% | 1,200 | 112億3126万 | +1.53% | 11.18 | 0.85 |
| 12/26 | 935 | 935 | 919 | 920 | -1.81% | 7,600 | 111億3444万 | +0.77% | 11.09 | 0.84 |
| 12/25 | 940 | 940 | 916 | 937 | -0.11% | 9,500 | 113億4019万 | +2.85% | 11.29 | 0.86 |
| 12/22 | 939 | 939 | 930 | 938 | +0.32% | 8,200 | 113億5229万 | +3.19% | 11.3 | 0.86 |
| 12/21 | 931 | 940 | 930 | 935 | +0.43% | 4,700 | 113億1598万 | +3.09% | 11.27 | 0.85 |
| 12/20 | 938 | 939 | 930 | 931 | -0.32% | 3,500 | 112億6757万 | +2.99% | 11.22 | 0.85 |
| 12/19 | 937 | 950 | 927 | 934 | +0.76% | 4,500 | 113億388万 | +3.55% | 11.26 | 0.85 |
| 12/18 | 950 | 950 | 927 | 927 | +0.11% | 5,700 | 112億1916万 | +2.89% | 11.17 | 0.85 |
| 12/15 | 938 | 975 | 922 | 926 | +0.43% | 14,500 | 112億706万 | +2.89% | 11.16 | 0.85 |
| 12/14 | 914 | 922 | 914 | 922 | +1.1% | 9,200 | 111億5865万 | +2.44% | 11.11 | 0.84 |
| 12/13 | 909 | 912 | 904 | 912 | +0.33% | 3,000 | 110億3762万 | +1.33% | 10.99 | 0.83 |
| 12/12 | 904 | 909 | 901 | 909 | +0.44% | 2,100 | 110億131万 | +0.89% | 10.95 | 0.83 |
| 12/11 | 902 | 905 | 898 | 905 | 0% | 4,700 | 109億5290万 | +0.33% | 10.91 | 0.83 |
| 12/08 | 904 | 905 | 895 | 905 | -0.11% | 2,500 | 109億5290万 | +0.22% | 10.91 | 0.83 |
| 12/07 | 905 | 906 | 905 | 906 | +1.23% | 4,200 | 109億6500万 | +0.11% | 10.92 | 0.83 |
| 12/06 | 900 | 906 | 880 | 895 | -0.56% | 9,000 | 108億3188万 | -1.1% | 10.79 | 0.82 |
| 12/05 | 905 | 905 | 900 | 900 | -0.88% | 4,000 | 108億9239万 | -0.77% | 10.85 | 0.82 |
| 12/04 | 908 | 911 | 908 | 908 | -1.3% | 3,400 | 109億8921万 | 0% | 10.94 | 0.83 |
| 12/01 | 920 | 920 | 905 | 920 | 0% | 7,600 | 111億3444万 | +1.21% | 11.09 | 0.84 |
| 11/30 | 919 | 920 | 919 | 920 | +1.1% | 2,700 | 111億3444万 | +1.1% | 11.09 | 0.84 |
| 11/29 | 913 | 913 | 910 | 910 | -0.33% | 900 | 110億1342万 | 0% | 10.97 | 0.83 |
| 11/28 | 896 | 913 | 896 | 913 | +1.44% | 5,600 | 110億4972万 | +0.22% | 11 | 0.83 |
| 11/27 | 887 | 900 | 887 | 900 | +2.04% | 3,100 | 108億9239万 | -1.21% | 10.85 | 0.82 |
| 11/24 | 889 | 893 | 882 | 882 | +0.68% | 7,300 | 106億7454万 | -3.29% | 10.63 | 0.81 |
| 11/22 | 878 | 885 | 874 | 876 | -1.46% | 11,700 | 106億193万 | -4.05% | 10.56 | 0.8 |
| 11/21 | 889 | 893 | 885 | 889 | +1.02% | 3,400 | 107億5926万 | -2.74% | 10.71 | 0.81 |
| 11/20 | 875 | 880 | 875 | 880 | +0.57% | 200 | 106億5034万 | -3.83% | 10.61 | 0.8 |
| 11/17 | 885 | 890 | 875 | 875 | -1.02% | 2,500 | 105億8982万 | -4.58% | 10.55 | 0.8 |
| 11/16 | 882 | 898 | 871 | 884 | +0.8% | 3,300 | 106億9875万 | -3.81% | 10.65 | 0.81 |
| 11/15 | 890 | 890 | 876 | 877 | -1.02% | 2,500 | 106億1403万 | -4.78% | 10.57 | 0.8 |
| 11/14 | 899 | 899 | 886 | 886 | -0.23% | 2,600 | 107億2295万 | -4.01% | 10.68 | 0.81 |
| 11/13 | 911 | 911 | 888 | 888 | -2.52% | 2,600 | 107億4716万 | -3.9% | 10.7 | 0.81 |
| 11/10 | 915 | 916 | 911 | 911 | -0.65% | 1,600 | 110億2552万 | -1.62% | 10.98 | 0.83 |
| 11/09 | 921 | 929 | 916 | 917 | -1.4% | 2,600 | 110億9813万 | -1.08% | 11.05 | 0.84 |
| 11/08 | 930 | 930 | 930 | 930 | -0.11% | 700 | 112億5547万 | +0.22% | 11.21 | 0.85 |
| 11/07 | 931 | 932 | 931 | 931 | -0.75% | 1,900 | 112億6757万 | +0.32% | 11.22 | 0.85 |
| 11/06 | 919 | 938 | 919 | 938 | +0.86% | 600 | 113億5229万 | +1.19% | 11.3 | 0.86 |
| 11/02 | 948 | 948 | 930 | 930 | -1.9% | 700 | 112億5547万 | +0.43% | 11.21 | 0.85 |
| 11/01 | 940 | 948 | 933 | 948 | +2.82% | 5,700 | 114億7332万 | +2.49% | 11.43 | 0.87 |
| 10/31 | 922 | 922 | 922 | 922 | -0.75% | 1,100 | 111億5865万 | -0.11% | 11.11 | 0.84 |
