株価チャート
2017/10/02～2018/02/28
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 |
| 02/28 | 1,330 | 1,345 | 1,323 | 1,323 | -1.05% | 47,800 | 347億1657万 | -2.14% | 16.84 | 1.43 |
| 02/27 | 1,360 | 1,360 | 1,333 | 1,337 | -1.55% | 60,600 | 350億8394万 | -1.33% | 17.02 | 1.45 |
| 02/26 | 1,330 | 1,363 | 1,330 | 1,358 | +2.11% | 188,300 | 356億3500万 | 0% | 17.29 | 1.47 |
| 02/23 | 1,320 | 1,334 | 1,316 | 1,330 | +0.83% | 119,100 | 349億26万 | -2.21% | 16.93 | 1.44 |
| 02/22 | 1,313 | 1,323 | 1,309 | 1,319 | +0.23% | 99,900 | 346億1161万 | -3.16% | 16.79 | 1.43 |
| 02/21 | 1,315 | 1,328 | 1,311 | 1,316 | -0.38% | 148,300 | 345億3289万 | -3.66% | 16.75 | 1.43 |
| 02/20 | 1,321 | 1,327 | 1,310 | 1,321 | 0% | 101,700 | 346億6409万 | -3.51% | 16.82 | 1.43 |
| 02/19 | 1,312 | 1,328 | 1,308 | 1,321 | +1.07% | 189,300 | 346億6409万 | -3.72% | 16.82 | 1.43 |
| 02/16 | 1,290 | 1,311 | 1,284 | 1,307 | -1.58% | 655,800 | 342億9672万 | -4.81% | 16.64 | 1.42 |
| 02/15 | 1,326 | 1,331 | 1,317 | 1,328 | +0.91% | 267,800 | 348億4778万 | -3.35% | 16.91 | 1.44 |
| 02/14 | 1,341 | 1,341 | 1,308 | 1,316 | -1.13% | 272,000 | 345億3289万 | -4.29% | 16.75 | 1.43 |
| 02/13 | 1,340 | 1,349 | 1,328 | 1,331 | +0.68% | 181,700 | 349億2650万 | -3.27% | 16.94 | 1.44 |
| 02/09 | 1,318 | 1,329 | 1,308 | 1,322 | -1.12% | 161,700 | 346億9033万 | -3.92% | 16.83 | 1.43 |
| 02/08 | 1,338 | 1,351 | 1,335 | 1,337 | -0.07% | 189,900 | 350億8394万 | -2.83% | 17.02 | 1.45 |
| 02/07 | 1,370 | 1,374 | 1,338 | 1,338 | +0.07% | 259,900 | 351億1019万 | -2.69% | 17.03 | 1.45 |
| 02/06 | 1,319 | 1,337 | 1,313 | 1,337 | -3.12% | 324,400 | 350億8394万 | -2.69% | 17.02 | 1.45 |
| 02/05 | 1,383 | 1,385 | 1,366 | 1,380 | -0.65% | 145,900 | 362億1230万 | +0.58% | 17.57 | 1.49 |
| 02/02 | 1,390 | 1,395 | 1,382 | 1,389 | -0.29% | 97,700 | 364億4847万 | +1.46% | 17.68 | 1.5 |
| 02/01 | 1,397 | 1,397 | 1,386 | 1,393 | 0% | 93,300 | 365億5343万 | +1.75% | 17.73 | 1.51 |
| 01/31 | 1,410 | 1,411 | 1,393 | 1,393 | -1% | 105,800 | 365億5343万 | +1.83% | 17.73 | 1.51 |
| 01/30 | 1,419 | 1,426 | 1,405 | 1,407 | -0.78% | 90,200 | 369億2080万 | +2.93% | 17.91 | 1.52 |
| 01/29 | 1,405 | 1,432 | 1,405 | 1,418 | +1.94% | 174,200 | 372億945万 | +3.81% | 18.05 | 1.54 |
| 01/26 | 1,399 | 1,404 | 1,386 | 1,391 | -0.22% | 152,000 | 365億95万 | +1.98% | 17.71 | 1.51 |
| 01/25 | 1,401 | 1,401 | 1,391 | 1,394 | -0.64% | 133,600 | 365億7967万 | +2.2% | 17.75 | 1.51 |
| 01/24 | 1,393 | 1,409 | 1,391 | 1,403 | +0.86% | 186,000 | 368億1584万 | +2.93% | 17.86 | 1.52 |
| 01/23 | 1,410 | 1,412 | 1,391 | 1,391 | -1.35% | 196,100 | 365億95万 | +2.13% | 17.71 | 1.51 |
| 01/22 | 1,420 | 1,420 | 1,400 | 1,410 | +0.43% | 213,500 | 369億9952万 | +3.6% | 17.95 | 1.53 |
| 01/19 | 1,402 | 1,414 | 1,402 | 1,404 | +0.93% | 224,700 | 368億4208万 | +3.31% | 17.87 | 1.52 |
| 01/18 | 1,420 | 1,420 | 1,391 | 1,391 | -1.28% | 162,600 | 365億95万 | +2.43% | 17.71 | 1.51 |
| 01/17 | 1,395 | 1,415 | 1,390 | 1,409 | +1% | 227,700 | 369億7328万 | +3.83% | 17.94 | 1.53 |
| 01/16 | 1,387 | 1,400 | 1,380 | 1,395 | +0.5% | 231,500 | 366億591万 | +3.03% | 17.76 | 1.51 |
| 01/15 | 1,365 | 1,393 | 1,362 | 1,388 | +2.74% | 266,900 | 364億2223万 | +2.66% | 17.67 | 1.5 |
| 01/12 | 1,345 | 1,356 | 1,340 | 1,351 | +0.67% | 184,400 | 354億5132万 | 0% | 17.2 | 1.46 |
| 01/11 | 1,340 | 1,346 | 1,338 | 1,342 | +0.07% | 237,800 | 352億1515万 | -0.67% | 17.08 | 1.45 |
| 01/10 | 1,344 | 1,346 | 1,336 | 1,341 | -0.15% | 201,000 | 351億8891万 | -0.89% | 17.07 | 1.45 |
| 01/09 | 1,340 | 1,345 | 1,331 | 1,343 | +0.3% | 306,500 | 352億4139万 | -0.81% | 17.1 | 1.45 |
| 01/05 | 1,342 | 1,353 | 1,322 | 1,339 | +1.13% | 382,000 | 351億3643万 | -1.18% | 17.05 | 1.45 |
| 01/04 | 1,330 | 1,330 | 1,315 | 1,324 | +0.91% | 312,300 | 347億4281万 | -2.36% | 16.86 | 1.43 |
| 2017 |
| 12/29 | 1,304 | 1,316 | 1,297 | 1,312 | +1.23% | 237,900 | 344億2792万 | -3.32% | 16.7 | 1.42 |
| 12/28 | 1,295 | 1,306 | 1,286 | 1,296 | 0% | 238,500 | 340億807万 | -4.57% | 16.5 | 1.4 |
| 12/27 | 1,315 | 1,318 | 1,295 | 1,296 | -1.14% | 425,100 | 340億807万 | -4.71% | 16.5 | 1.4 |
| 12/26 | 1,359 | 1,362 | 1,311 | 1,311 | -4.38% | 612,700 | 344億168万 | -3.74% | 16.69 | 1.42 |
| 12/25 | 1,391 | 1,392 | 1,371 | 1,371 | -0.87% | 146,000 | 359億7613万 | +0.51% | 17.45 | 1.48 |
| 12/22 | 1,375 | 1,390 | 1,371 | 1,383 | +0.58% | 180,800 | 362億9102万 | +1.54% | 17.61 | 1.5 |
| 12/21 | 1,370 | 1,378 | 1,360 | 1,375 | +0.36% | 135,300 | 360億8110万 | +1.1% | 17.5 | 1.49 |
| 12/20 | 1,376 | 1,376 | 1,369 | 1,370 | -0.44% | 81,300 | 359億4989万 | +0.81% | 17.44 | 1.48 |
| 12/19 | 1,372 | 1,384 | 1,372 | 1,376 | -0.07% | 53,900 | 361億734万 | +1.25% | 17.52 | 1.49 |
| 12/18 | 1,380 | 1,383 | 1,371 | 1,377 | +0.44% | 73,300 | 361億3358万 | +1.32% | 17.53 | 1.49 |
| 12/15 | 1,376 | 1,379 | 1,369 | 1,371 | -0.15% | 74,100 | 359億7613万 | +0.73% | 17.45 | 1.48 |
| 12/14 | 1,370 | 1,375 | 1,366 | 1,373 | +0.29% | 75,100 | 360億2861万 | +0.73% | 17.48 | 1.49 |
| 12/13 | 1,370 | 1,370 | 1,359 | 1,369 | -0.07% | 111,900 | 359億2365万 | +0.29% | 17.43 | 1.48 |
| 12/12 | 1,382 | 1,382 | 1,364 | 1,370 | -0.87% | 84,500 | 359億4989万 | +0.22% | 17.44 | 1.48 |
| 12/11 | 1,370 | 1,386 | 1,363 | 1,382 | +1.84% | 191,700 | 362億6478万 | +0.95% | 17.59 | 1.5 |
| 12/08 | 1,345 | 1,363 | 1,345 | 1,357 | +0.89% | 108,200 | 356億876万 | -0.95% | 17.28 | 1.47 |
| 12/07 | 1,352 | 1,359 | 1,345 | 1,345 | -0.07% | 104,200 | 352億9387万 | -1.9% | 17.12 | 1.46 |
| 12/06 | 1,356 | 1,362 | 1,345 | 1,346 | -0.88% | 87,400 | 353億2011万 | -1.97% | 17.14 | 1.46 |
| 12/05 | 1,360 | 1,365 | 1,355 | 1,358 | -0.15% | 80,600 | 356億3500万 | -1.16% | 17.29 | 1.47 |
| 12/04 | 1,379 | 1,382 | 1,357 | 1,360 | -1.16% | 93,600 | 356億8748万 | -1.09% | 17.31 | 1.47 |
| 12/01 | 1,380 | 1,386 | 1,368 | 1,376 | -0.15% | 88,800 | 361億734万 | 0% | 17.52 | 1.49 |
| 11/30 | 1,361 | 1,379 | 1,353 | 1,378 | +1.7% | 88,800 | 361億5982万 | +0.15% | 17.54 | 1.49 |
| 11/29 | 1,366 | 1,369 | 1,353 | 1,355 | -0.59% | 127,500 | 355億5628万 | -1.53% | 17.25 | 1.47 |
| 11/28 | 1,353 | 1,369 | 1,349 | 1,363 | +0.74% | 161,700 | 357億6621万 | -1.09% | 17.35 | 1.48 |
| 11/27 | 1,357 | 1,357 | 1,349 | 1,353 | +0.15% | 131,700 | 355億380万 | -1.81% | 17.22 | 1.47 |
| 11/24 | 1,347 | 1,354 | 1,340 | 1,351 | +1.2% | 139,900 | 354億5132万 | -2.03% | 17.2 | 1.46 |
| 11/22 | 1,360 | 1,362 | 1,335 | 1,335 | -1.48% | 157,500 | 350億3146万 | -3.33% | 17 | 1.45 |
| 11/21 | 1,349 | 1,362 | 1,344 | 1,355 | +0.82% | 150,400 | 355億5628万 | -2.1% | 17.25 | 1.47 |
| 11/20 | 1,335 | 1,349 | 1,324 | 1,344 | +0.45% | 135,000 | 352億6763万 | -2.96% | 17.14 | 1.46 |
| 11/17 | 1,342 | 1,349 | 1,333 | 1,338 | +0.38% | 91,500 | 351億1019万 | -3.39% | 17.06 | 1.45 |
| 11/16 | 1,324 | 1,341 | 1,315 | 1,333 | +0.15% | 141,000 | 349億7898万 | -3.89% | 17 | 1.45 |
| 11/15 | 1,362 | 1,375 | 1,327 | 1,331 | -2.92% | 261,400 | 349億2650万 | -4.04% | 16.97 | 1.44 |
| 11/14 | 1,380 | 1,392 | 1,366 | 1,371 | -1.44% | 135,900 | 359億7613万 | -1.3% | 17.48 | 1.49 |
| 11/13 | 1,405 | 1,406 | 1,390 | 1,391 | -1.28% | 67,700 | 365億95万 | +0.29% | 17.74 | 1.51 |
| 11/10 | 1,400 | 1,411 | 1,387 | 1,409 | -0.91% | 105,000 | 369億7328万 | +1.73% | 17.97 | 1.53 |
| 11/09 | 1,425 | 1,431 | 1,409 | 1,422 | -0.49% | 103,400 | 373億1441万 | +2.89% | 18.13 | 1.54 |
| 11/08 | 1,423 | 1,434 | 1,416 | 1,429 | +0.21% | 81,100 | 374億9810万 | +3.7% | 18.22 | 1.55 |
| 11/07 | 1,423 | 1,427 | 1,412 | 1,426 | +0.07% | 82,200 | 374億1938万 | +3.78% | 18.18 | 1.55 |
| 11/06 | 1,400 | 1,432 | 1,400 | 1,425 | +1.79% | 149,900 | 373億9314万 | +4.01% | 18.17 | 1.55 |
| 11/02 | 1,384 | 1,401 | 1,380 | 1,400 | +0.5% | 96,200 | 367億3712万 | +2.41% | 17.85 | 1.52 |
| 11/01 | 1,382 | 1,394 | 1,378 | 1,393 | +1.09% | 104,200 | 365億5343万 | +2.13% | 17.76 | 1.51 |
| 10/31 | 1,379 | 1,382 | 1,366 | 1,378 | -0.58% | 98,000 | 361億5982万 | +1.17% | 17.57 | 1.49 |
| 10/30 | 1,383 | 1,392 | 1,373 | 1,386 | +0.29% | 115,500 | 363億6974万 | +2.06% | 17.67 | 1.5 |
| 10/27 | 1,389 | 1,403 | 1,377 | 1,382 | -0.07% | 120,200 | 362億6478万 | +2.07% | 17.62 | 1.5 |
| 10/26 | 1,363 | 1,384 | 1,357 | 1,383 | +1.24% | 149,100 | 362億9102万 | +2.37% | 17.64 | 1.5 |
| 10/25 | 1,387 | 1,387 | 1,365 | 1,366 | -1.66% | 127,800 | 358億4493万 | +1.41% | 17.42 | 1.48 |
| 10/24 | 1,380 | 1,396 | 1,375 | 1,389 | +0.14% | 101,600 | 364億4847万 | +3.43% | 17.71 | 1.51 |
| 10/23 | 1,375 | 1,390 | 1,367 | 1,387 | +0.95% | 140,600 | 363億9598万 | +3.66% | 17.69 | 1.5 |
| 10/20 | 1,378 | 1,382 | 1,369 | 1,374 | -0.87% | 98,000 | 360億5485万 | +3.08% | 17.52 | 1.49 |
| 10/19 | 1,398 | 1,398 | 1,379 | 1,386 | -1.28% | 91,900 | 363億6974万 | +4.37% | 17.67 | 1.5 |
| 10/18 | 1,395 | 1,408 | 1,387 | 1,404 | +0.14% | 196,000 | 368億4208万 | +6.2% | 17.9 | 1.52 |
| 10/17 | 1,383 | 1,408 | 1,379 | 1,402 | +2.19% | 260,300 | 367億8960万 | +6.62% | 17.88 | 1.52 |
| 10/16 | 1,369 | 1,381 | 1,363 | 1,372 | +0.96% | 123,200 | 360億237万 | +4.89% | 17.5 | 1.49 |
| 10/13 | 1,361 | 1,368 | 1,352 | 1,359 | -0.59% | 107,400 | 356億6124万 | +4.3% | 17.33 | 1.47 |
| 10/12 | 1,360 | 1,380 | 1,358 | 1,367 | +1.18% | 137,800 | 358億7117万 | +5.4% | 17.43 | 1.48 |
| 10/11 | 1,360 | 1,360 | 1,348 | 1,351 | -1.1% | 60,000 | 354億5132万 | +4.57% | 17.23 | 1.47 |
| 10/10 | 1,335 | 1,376 | 1,335 | 1,366 | +2.71% | 230,000 | 358億4493万 | +6.06% | 17.42 | 1.48 |
| 10/06 | 1,331 | 1,337 | 1,326 | 1,330 | -0.52% | 93,200 | 349億26万 | +3.66% | 16.96 | 1.44 |
| 10/05 | 1,319 | 1,337 | 1,315 | 1,337 | +0.75% | 97,400 | 350億8394万 | +4.53% | 17.05 | 1.45 |
| 10/04 | 1,329 | 1,331 | 1,317 | 1,327 | -0.15% | 99,200 | 348億2154万 | +4.16% | 16.92 | 1.44 |
| 10/03 | 1,313 | 1,333 | 1,306 | 1,329 | +0.3% | 174,900 | 348億7402万 | +4.65% | 16.95 | 1.44 |
| 10/02 | 1,320 | 1,326 | 1,313 | 1,325 | -0.53% | 171,100 | 347億6906万 | +4.58% | 16.9 | 1.44 |
