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 | 1,170 | 1,199 | 1,157 | 1,199 | +3.81% | 8,100 | 127億1899万 | -0.17% | 23.37 | 169.86 |
| 03/29 | 1,160 | 1,174 | 1,151 | 1,155 | +0.35% | 3,600 | 122億5224万 | -3.83% | 22.52 | 163.63 |
| 03/28 | 1,157 | 1,178 | 1,151 | 1,151 | -5.58% | 13,700 | 122億980万 | -4.32% | 22.44 | 163.06 |
| 03/27 | 1,204 | 1,219 | 1,192 | 1,219 | +3.22% | 10,500 | 129億3115万 | +1.08% | 23.76 | 172.7 |
| 03/26 | 1,195 | 1,200 | 1,180 | 1,181 | -0.76% | 9,500 | 125億2804万 | -2.07% | 23.02 | 167.31 |
| 03/23 | 1,200 | 1,200 | 1,182 | 1,190 | -2.46% | 12,500 | 126億2352万 | -1.33% | 23.2 | 168.59 |
| 03/22 | 1,218 | 1,223 | 1,203 | 1,220 | -0.81% | 4,400 | 129億4176万 | +1.16% | 23.78 | 172.84 |
| 03/20 | 1,225 | 1,230 | 1,201 | 1,230 | +0.74% | 10,300 | 130億4784万 | +2.07% | 23.98 | 174.26 |
| 03/19 | 1,186 | 1,221 | 1,186 | 1,221 | +0.74% | 16,500 | 129億5236万 | +1.08% | 23.8 | 172.98 |
| 03/16 | 1,216 | 1,227 | 1,185 | 1,212 | -0.08% | 12,500 | 128億5689万 | +0.08% | 23.63 | 171.71 |
| 03/15 | 1,197 | 1,213 | 1,186 | 1,213 | +1.42% | 10,000 | 128億6750万 | -0.25% | 23.65 | 171.85 |
| 03/14 | 1,189 | 1,196 | 1,188 | 1,196 | +0.59% | 6,500 | 126億8716万 | -1.81% | 23.32 | 169.44 |
| 03/13 | 1,190 | 1,194 | 1,180 | 1,189 | -0.08% | 14,300 | 126億1291万 | -2.62% | 23.18 | 168.45 |
| 03/12 | 1,204 | 1,205 | 1,182 | 1,190 | -0.67% | 16,200 | 126億2352万 | -3.17% | 23.2 | 168.59 |
| 03/09 | 1,210 | 1,210 | 1,193 | 1,198 | +0.42% | 7,900 | 127億838万 | -3.15% | 23.36 | 169.72 |
| 03/08 | 1,205 | 1,205 | 1,193 | 1,193 | -0.58% | 7,300 | 126億5534万 | -4.25% | 23.26 | 169.01 |
| 03/07 | 1,197 | 1,202 | 1,191 | 1,200 | +0.25% | 4,600 | 127億2960万 | -4.31% | 23.39 | 170.01 |
| 03/06 | 1,201 | 1,210 | 1,191 | 1,197 | +0.5% | 7,400 | 126億9777万 | -5.08% | 23.34 | 169.58 |
| 03/05 | 1,201 | 1,209 | 1,191 | 1,191 | -0.75% | 10,700 | 126億3412万 | -6.22% | 23.22 | 168.73 |
| 03/02 | 1,200 | 1,210 | 1,190 | 1,200 | -1.15% | 9,800 | 127億2960万 | -6.18% | 23.39 | 170.01 |
| 03/01 | 1,221 | 1,243 | 1,209 | 1,214 | -0.98% | 6,200 | 128億7811万 | -5.67% | 23.67 | 171.99 |
| 02/28 | 1,211 | 1,226 | 1,206 | 1,226 | +1.32% | 7,900 | 130億540万 | -5.33% | 23.9 | 173.69 |
| 02/27 | 1,222 | 1,222 | 1,204 | 1,210 | -0.49% | 6,300 | 128億3568万 | -6.92% | 23.59 | 171.42 |
| 02/26 | 1,217 | 1,218 | 1,201 | 1,216 | +0.5% | 7,400 | 128億9932万 | -6.89% | 23.71 | 172.27 |
| 02/23 | 1,192 | 1,213 | 1,192 | 1,210 | +0.83% | 6,000 | 128億3568万 | -7.7% | 23.59 | 171.42 |
| 02/22 | 1,215 | 1,220 | 1,199 | 1,200 | -1.4% | 13,900 | 127億2960万 | -8.81% | 23.39 | 170.01 |
| 02/21 | 1,214 | 1,219 | 1,204 | 1,217 | 0% | 4,400 | 129億993万 | -7.87% | 23.73 | 172.41 |
| 02/20 | 1,224 | 1,225 | 1,204 | 1,217 | -0.41% | 6,600 | 129億993万 | -8.22% | 23.73 | 172.41 |
| 02/19 | 1,189 | 1,231 | 1,189 | 1,222 | +2.78% | 14,900 | 129億6297万 | -8.19% | 23.82 | 173.12 |
| 02/16 | 1,177 | 1,189 | 1,148 | 1,189 | +1.02% | 23,000 | 126億1291万 | -11% | 23.18 | 168.45 |
| 02/15 | 1,198 | 1,198 | 1,151 | 1,177 | -1.67% | 17,200 | 124億8561万 | -12.3% | 22.95 | 166.75 |
| 02/14 | 1,255 | 1,300 | 1,190 | 1,197 | -8.97% | 34,200 | 126億9777万 | -11.4% | 23.34 | 169.58 |
| 02/13 | 1,324 | 1,327 | 1,288 | 1,315 | +1.39% | 11,700 | 139億4952万 | -3.24% | 25.64 | 186.3 |
| 02/09 | 1,203 | 1,300 | 1,202 | 1,297 | -1.67% | 14,900 | 137億5857万 | -4.77% | 25.29 | 183.75 |
| 02/08 | 1,334 | 1,334 | 1,300 | 1,319 | +2.97% | 5,800 | 139億9195万 | -3.37% | 25.71 | 186.86 |
| 02/07 | 1,334 | 1,343 | 1,281 | 1,281 | +2.48% | 29,500 | 135億8884万 | -6.15% | 24.97 | 181.48 |
| 02/06 | 1,300 | 1,317 | 1,190 | 1,250 | -10.27% | 66,600 | 132億6000万 | -8.63% | 24.37 | 177.09 |
| 02/05 | 1,375 | 1,400 | 1,350 | 1,393 | -0.07% | 24,500 | 147億7694万 | +1.53% | 27.16 | 197.35 |
| 02/02 | 1,432 | 1,432 | 1,393 | 1,394 | -2.52% | 16,800 | 147億8755万 | +1.9% | 27.18 | 197.49 |
| 02/01 | 1,400 | 1,430 | 1,395 | 1,430 | +3.32% | 18,500 | 151億6944万 | +4.76% | 27.88 | 202.59 |
| 01/31 | 1,400 | 1,400 | 1,384 | 1,384 | -0.5% | 10,500 | 146億8147万 | +1.62% | 26.98 | 196.07 |
| 01/30 | 1,429 | 1,430 | 1,385 | 1,391 | -1.97% | 15,200 | 147億5572万 | +2.28% | 27.12 | 197.07 |
| 01/29 | 1,409 | 1,432 | 1,409 | 1,419 | +0.85% | 15,600 | 150億5275万 | +4.57% | 27.66 | 201.03 |
| 01/26 | 1,435 | 1,440 | 1,400 | 1,407 | +0.14% | 34,800 | 149億2545万 | +3.91% | 27.43 | 199.33 |
| 01/25 | 1,410 | 1,410 | 1,385 | 1,405 | -0.07% | 13,200 | 149億424万 | +3.92% | 27.39 | 199.05 |
| 01/24 | 1,357 | 1,420 | 1,357 | 1,406 | +3.99% | 48,900 | 149億1484万 | +4.15% | 27.41 | 199.19 |
| 01/23 | 1,355 | 1,360 | 1,342 | 1,352 | -0.22% | 11,900 | 143億4201万 | +0.3% | 26.36 | 191.54 |
| 01/22 | 1,341 | 1,357 | 1,337 | 1,355 | +1.42% | 8,900 | 143億7384万 | +0.59% | 26.42 | 191.97 |
| 01/19 | 1,360 | 1,364 | 1,336 | 1,336 | 0% | 12,700 | 141億7228万 | -0.89% | 26.05 | 189.27 |
| 01/18 | 1,341 | 1,353 | 1,333 | 1,336 | +0.07% | 7,400 | 141億7228万 | -1.04% | 26.05 | 189.27 |
| 01/17 | 1,342 | 1,354 | 1,335 | 1,335 | -0.52% | 11,300 | 141億6168万 | -1.18% | 26.03 | 189.13 |
| 01/16 | 1,346 | 1,362 | 1,337 | 1,342 | -0.59% | 15,500 | 142億3593万 | -0.81% | 26.16 | 190.12 |
| 01/15 | 1,366 | 1,368 | 1,341 | 1,350 | +0.6% | 12,900 | 143億2080万 | -0.3% | 26.32 | 191.26 |
| 01/12 | 1,375 | 1,375 | 1,337 | 1,342 | -0.22% | 16,000 | 142億3593万 | -1.11% | 26.16 | 190.12 |
| 01/11 | 1,394 | 1,394 | 1,340 | 1,345 | -3.52% | 30,300 | 142億6776万 | -1.25% | 26.22 | 190.55 |
| 01/10 | 1,408 | 1,408 | 1,390 | 1,394 | -0.57% | 16,300 | 147億8755万 | +1.9% | 27.18 | 197.49 |
| 01/09 | 1,399 | 1,413 | 1,394 | 1,402 | +1.45% | 36,300 | 148億7241万 | +2.49% | 27.33 | 198.62 |
| 01/05 | 1,377 | 1,382 | 1,362 | 1,382 | +0.95% | 18,900 | 146億6025万 | +1.17% | 26.94 | 195.79 |
| 01/04 | 1,365 | 1,374 | 1,355 | 1,369 | +2.47% | 22,700 | 145億2235万 | +0.37% | 26.69 | 193.95 |
| 2017 |
| 12/29 | 1,358 | 1,374 | 1,334 | 1,336 | -0.74% | 36,700 | 141億7228万 | -1.98% | 26.05 | 189.27 |
| 12/28 | 1,360 | 1,360 | 1,320 | 1,346 | +0.15% | 15,000 | 142億7836万 | -1.39% | 26.24 | 190.69 |
| 12/27 | 1,313 | 1,350 | 1,310 | 1,344 | +3.62% | 13,000 | 142億5715万 | -1.47% | 26.2 | 190.41 |
| 12/26 | 1,300 | 1,315 | 1,292 | 1,297 | -1.74% | 39,700 | 137億5857万 | -4.91% | 25.29 | 183.75 |
| 12/25 | 1,350 | 1,366 | 1,320 | 1,320 | -2.29% | 25,100 | 140億256万 | -3.3% | 25.73 | 187.01 |
| 12/22 | 1,342 | 1,354 | 1,324 | 1,351 | +1.89% | 13,100 | 143億3140万 | -1.03% | 26.34 | 191.4 |
| 12/21 | 1,335 | 1,335 | 1,316 | 1,326 | -0.3% | 18,300 | 140億6620万 | -2.79% | 25.85 | 187.86 |
| 12/20 | 1,345 | 1,350 | 1,328 | 1,330 | -0.82% | 15,300 | 141億864万 | -2.42% | 25.93 | 188.42 |
| 12/19 | 1,359 | 1,359 | 1,336 | 1,341 | -0.52% | 14,000 | 142億2532万 | -1.83% | 26.14 | 189.98 |
| 12/18 | 1,355 | 1,370 | 1,342 | 1,348 | -1.1% | 12,600 | 142億9958万 | -2.03% | 26.28 | 190.97 |
| 12/15 | 1,371 | 1,371 | 1,354 | 1,363 | +0.96% | 15,600 | 144億5870万 | -1.37% | 26.57 | 193.1 |
| 12/14 | 1,346 | 1,364 | 1,346 | 1,350 | +0.45% | 10,500 | 143億2080万 | -2.81% | 26.32 | 191.26 |
| 12/13 | 1,359 | 1,360 | 1,340 | 1,344 | -1.68% | 16,700 | 142億5715万 | -3.59% | 26.2 | 190.41 |
| 12/12 | 1,380 | 1,380 | 1,329 | 1,367 | -1.09% | 32,000 | 145億113万 | -2.08% | 26.65 | 193.67 |
| 12/11 | 1,367 | 1,382 | 1,355 | 1,382 | +1.17% | 18,900 | 146億6025万 | -1.14% | 26.94 | 195.79 |
| 12/08 | 1,385 | 1,401 | 1,363 | 1,366 | -1.37% | 21,800 | 144億9052万 | -2.29% | 26.63 | 193.52 |
| 12/07 | 1,382 | 1,407 | 1,382 | 1,385 | +0.51% | 15,800 | 146億9208万 | -1.07% | 27 | 196.22 |
| 12/06 | 1,424 | 1,424 | 1,376 | 1,378 | -3.23% | 32,000 | 146億1782万 | -1.57% | 26.86 | 195.22 |
| 12/05 | 1,451 | 1,455 | 1,380 | 1,424 | -2.4% | 51,700 | 151億579万 | +1.79% | 27.76 | 201.74 |
| 12/04 | 1,499 | 1,544 | 1,451 | 1,459 | -1.75% | 81,400 | 154億7707万 | +4.51% | 28.44 | 206.7 |
| 12/01 | 1,450 | 1,550 | 1,441 | 1,485 | +5.69% | 177,800 | 157億5288万 | +6.76% | 28.95 | 210.38 |
| 11/30 | 1,377 | 1,574 | 1,351 | 1,405 | +3.92% | 215,200 | 149億424万 | +1.52% | 27.39 | 199.05 |
| 11/29 | 1,320 | 1,358 | 1,320 | 1,352 | +2.42% | 17,000 | 143億4201万 | -2.1% | 26.36 | 191.54 |
| 11/28 | 1,357 | 1,380 | 1,315 | 1,320 | -2.22% | 23,300 | 140億256万 | -4.28% | 25.73 | 187.01 |
| 11/27 | 1,376 | 1,387 | 1,341 | 1,350 | -2.53% | 31,000 | 143億2080万 | -2.1% | 26.32 | 191.26 |
| 11/24 | 1,335 | 1,395 | 1,320 | 1,385 | +3.59% | 67,100 | 146億9208万 | +0.58% | 27 | 196.22 |
| 11/22 | 1,323 | 1,338 | 1,320 | 1,337 | +0.53% | 25,200 | 141億8289万 | -2.83% | 26.07 | 189.42 |
| 11/21 | 1,320 | 1,342 | 1,312 | 1,330 | 0% | 22,800 | 141億864万 | -3.41% | 25.93 | 188.42 |
| 11/20 | 1,340 | 1,344 | 1,326 | 1,330 | +0.68% | 17,200 | 141億864万 | -3.48% | 25.93 | 188.42 |
| 11/17 | 1,334 | 1,345 | 1,315 | 1,321 | +0.15% | 24,100 | 140億1316万 | -4.28% | 25.75 | 187.15 |
| 11/16 | 1,300 | 1,335 | 1,295 | 1,319 | +1.38% | 27,400 | 139億9195万 | -4.63% | 25.71 | 186.86 |
| 11/15 | 1,368 | 1,380 | 1,253 | 1,301 | -7.14% | 148,100 | 138億100万 | -6.13% | 25.36 | 184.31 |
| 11/14 | 1,388 | 1,448 | 1,370 | 1,401 | -12.33% | 176,900 | 148億6180万 | +0.86% | 27.31 | 198.48 |
| 11/13 | 1,522 | 1,598 | 1,499 | 1,598 | +6.46% | 90,900 | 169億5158万 | +15.13% | 31.15 | 226.39 |
| 11/10 | 1,509 | 1,537 | 1,475 | 1,501 | -2.41% | 64,800 | 159億2260万 | +8.77% | 29.26 | 212.65 |
| 11/09 | 1,523 | 1,654 | 1,460 | 1,538 | +5.13% | 398,300 | 163億1510万 | +11.77% | 29.98 | 217.89 |
| 11/08 | 1,426 | 1,463 | 1,411 | 1,463 | +4.57% | 84,100 | 155億1950万 | +6.63% | 28.52 | 207.27 |
| 11/07 | 1,420 | 1,420 | 1,395 | 1,399 | -1.2% | 26,100 | 148億4059万 | +2.12% | 27.27 | 198.2 |
| 11/06 | 1,400 | 1,418 | 1,395 | 1,416 | +1.87% | 23,100 | 150億2092万 | +3.21% | 27.61 | 200.61 |
| 11/02 | 1,422 | 1,422 | 1,368 | 1,390 | -1.97% | 24,600 | 147億4512万 | +1.24% | 27.1 | 196.92 |
| 11/01 | 1,385 | 1,423 | 1,384 | 1,418 | +3.35% | 59,000 | 150億4214万 | +3.13% | 27.64 | 200.89 |
