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 | 990 | 1,009 | 976 | 990 | +1.54% | 87,900 | 101億3799万 | -1.1% | 14.08 | 1.79 |
| 03/29 | 961 | 975 | 942 | 975 | +2.74% | 54,800 | 99億8439万 | -2.79% | 13.87 | 1.76 |
| 03/28 | 932 | 965 | 930 | 949 | +0.11% | 47,300 | 97億1813万 | -5.38% | 13.5 | 1.71 |
| 03/27 | 955 | 975 | 937 | 948 | +0.32% | 83,900 | 97億789万 | -5.67% | 13.49 | 1.71 |
| 03/26 | 944 | 947 | 903 | 945 | -1.25% | 154,200 | 96億7717万 | -6.16% | 13.44 | 1.71 |
| 03/23 | 985 | 998 | 953 | 957 | -6.54% | 123,100 | 98億6万 | -5.06% | 13.62 | 1.73 |
| 03/22 | 980 | 1,039 | 970 | 1,024 | +3.12% | 150,700 | 104億8616万 | +1.59% | 14.57 | 1.85 |
| 03/20 | 958 | 995 | 956 | 993 | +1.33% | 67,900 | 101億6871万 | -1.1% | 14.13 | 1.79 |
| 03/19 | 1,005 | 1,017 | 961 | 980 | -4.39% | 120,300 | 100億3559万 | -2.29% | 13.94 | 1.77 |
| 03/16 | 1,042 | 1,048 | 1,003 | 1,025 | -1.91% | 98,400 | 104億9641万 | +2.09% | 14.58 | 1.85 |
| 03/15 | 1,057 | 1,078 | 1,035 | 1,045 | -1.69% | 87,700 | 107億121万 | +4.19% | 14.87 | 1.89 |
| 03/14 | 1,031 | 1,066 | 1,028 | 1,063 | +0.85% | 105,700 | 108億8554万 | +6.19% | 15.12 | 1.92 |
| 03/13 | 1,008 | 1,055 | 1,006 | 1,054 | +3.74% | 113,500 | 107億9338万 | +5.61% | 15 | 1.9 |
| 03/12 | 1,008 | 1,039 | 1,002 | 1,016 | +2.32% | 123,800 | 104億424万 | +1.8% | 14.45 | 1.84 |
| 03/09 | 985 | 1,003 | 978 | 993 | +1.22% | 102,800 | 101億6871万 | -0.8% | 14.13 | 1.79 |
| 03/08 | 980 | 1,007 | 970 | 981 | +0.82% | 99,700 | 100億4583万 | -2.58% | 13.96 | 1.77 |
| 03/07 | 980 | 1,002 | 957 | 973 | -2.01% | 112,000 | 99億6390万 | -3.85% | 13.84 | 1.76 |
| 03/06 | 985 | 1,009 | 969 | 993 | +3.76% | 113,300 | 101億6871万 | -2.46% | 14.13 | 1.79 |
| 03/05 | 1,020 | 1,029 | 950 | 957 | -5.53% | 204,600 | 98億6万 | -6.63% | 13.62 | 1.73 |
| 03/02 | 1,003 | 1,033 | 992 | 1,013 | -2.78% | 200,900 | 103億7352万 | -1.94% | 14.41 | 1.83 |
| 03/01 | 1,077 | 1,130 | 1,037 | 1,042 | +1.17% | 682,700 | 106億7049万 | +0.29% | 14.82 | 1.88 |
| 02/28 | 1,016 | 1,045 | 1,011 | 1,030 | +0.88% | 133,800 | 105億4761万 | -1.34% | 14.65 | 1.86 |
| 02/27 | 1,084 | 1,084 | 1,008 | 1,021 | -3.31% | 320,100 | 104億5544万 | -2.76% | 14.53 | 1.84 |
| 02/26 | 1,015 | 1,081 | 995 | 1,056 | +6.56% | 490,400 | 108億1386万 | -0.09% | 15.02 | 1.91 |
| 02/23 | 1,061 | 1,085 | 982 | 991 | -5.62% | 632,600 | 101億4823万 | -6.6% | 14.1 | 1.79 |
| 02/22 | 971 | 1,075 | 967 | 1,050 | +8.36% | 421,900 | 107億5242万 | -1.69% | 14.94 | 1.9 |
| 02/21 | 1,006 | 1,006 | 967 | 969 | -3.58% | 110,600 | 99億2294万 | -9.78% | 13.79 | 1.75 |
| 02/20 | 981 | 1,005 | 966 | 1,005 | +0.1% | 92,500 | 102億9160万 | -7.37% | 14.3 | 1.82 |
| 02/19 | 969 | 1,014 | 951 | 1,004 | +5.02% | 85,200 | 102億8136万 | -8.23% | 14.28 | 1.81 |
| 02/16 | 1,005 | 1,005 | 941 | 956 | -0.42% | 135,400 | 97億8982万 | -13.41% | 13.6 | 1.73 |
| 02/15 | 893 | 1,000 | 893 | 960 | +2.35% | 192,600 | 98億3078万 | -14.13% | 13.66 | 1.73 |
| 02/14 | 987 | 995 | 916 | 938 | -3.5% | 135,200 | 96億549万 | -17.06% | 13.35 | 1.69 |
| 02/13 | 1,013 | 1,015 | 966 | 972 | -1.02% | 110,300 | 99億5366万 | -15.03% | 13.83 | 1.76 |
| 02/09 | 952 | 988 | 943 | 982 | -3.54% | 208,000 | 100億5607万 | -15.27% | 13.97 | 1.77 |
| 02/08 | 990 | 1,038 | 990 | 1,018 | +3.25% | 138,800 | 104億2472万 | -12.62% | 14.48 | 1.84 |
| 02/07 | 1,038 | 1,048 | 986 | 986 | -0.8% | 121,500 | 100億9703万 | -15.29% | 14.03 | 1.78 |
| 02/06 | 952 | 999 | 938 | 994 | -5.96% | 270,300 | 101億7895万 | -14.68% | 14.14 | 1.8 |
| 02/05 | 1,062 | 1,086 | 1,040 | 1,057 | -3.38% | 113,300 | 108億2410万 | -9.27% | 15.04 | 1.91 |
| 02/02 | 1,123 | 1,124 | 1,072 | 1,094 | -3.36% | 124,800 | 112億299万 | -5.85% | 15.56 | 1.98 |
| 02/01 | 1,106 | 1,136 | 1,100 | 1,132 | +2.63% | 88,600 | 115億9213万 | -2.16% | 16.11 | 2.05 |
| 01/31 | 1,098 | 1,140 | 1,094 | 1,103 | -1.61% | 157,500 | 112億9516万 | -4.25% | 15.69 | 1.99 |
| 01/30 | 1,173 | 1,182 | 1,111 | 1,121 | -3.69% | 150,900 | 114億7948万 | -2.01% | 15.95 | 2.03 |
| 01/29 | 1,175 | 1,212 | 1,158 | 1,164 | +0.61% | 158,600 | 119億1982万 | +2.46% | 16.56 | 2.1 |
| 01/26 | 1,167 | 1,192 | 1,155 | 1,157 | -0.43% | 90,300 | 118億4814万 | +2.66% | 16.46 | 2.09 |
| 01/25 | 1,165 | 1,186 | 1,162 | 1,162 | -1.61% | 91,800 | 118億9934万 | +3.75% | 16.53 | 2.1 |
| 01/24 | 1,188 | 1,205 | 1,163 | 1,181 | -0.59% | 96,900 | 120億9391万 | +5.82% | 16.8 | 2.13 |
| 01/23 | 1,190 | 1,214 | 1,179 | 1,188 | +1.19% | 113,400 | 121億6559万 | +7.22% | 16.9 | 2.15 |
| 01/22 | 1,190 | 1,201 | 1,158 | 1,174 | +0.77% | 129,500 | 120億2222万 | +6.82% | 16.7 | 2.12 |
| 01/19 | 1,178 | 1,190 | 1,151 | 1,165 | -0.09% | 98,700 | 119億3006万 | +6.68% | 16.57 | 2.11 |
| 01/18 | 1,225 | 1,226 | 1,165 | 1,166 | -3.8% | 125,500 | 119億4030万 | +7.17% | 16.59 | 2.11 |
| 01/17 | 1,198 | 1,216 | 1,172 | 1,212 | -0.98% | 182,300 | 124億1136万 | +12.01% | 17.24 | 2.19 |
| 01/16 | 1,257 | 1,264 | 1,195 | 1,224 | -1.53% | 214,600 | 125億3424万 | +14.39% | 17.41 | 2.21 |
| 01/15 | 1,240 | 1,268 | 1,225 | 1,243 | +0.08% | 173,100 | 127億2881万 | +17.49% | 17.68 | 2.25 |
| 01/12 | 1,324 | 1,334 | 1,224 | 1,242 | -6.05% | 347,900 | 127億1857万 | +18.85% | 17.67 | 2.24 |
| 01/11 | 1,280 | 1,335 | 1,255 | 1,322 | +4.42% | 372,700 | 135億3780万 | +28.23% | 18.81 | 2.39 |
| 01/10 | 1,267 | 1,316 | 1,254 | 1,266 | -1.09% | 317,600 | 129億6434万 | +24.98% | 18.01 | 2.29 |
| 01/09 | 1,362 | 1,373 | 1,239 | 1,280 | -4.33% | 776,400 | 131億771万 | +28% | 18.21 | 2.31 |
| 01/05 | 1,225 | 1,435 | 1,186 | 1,338 | +17.89% | 3,005,300 | 137億165万 | +35.84% | 19.04 | 2.42 |
| 01/04 | 1,135 | 1,135 | 1,135 | 1,135 | +15.23% | 51,200 | 116億2285万 | +17.25% | 16.15 | 2.05 |
| 2017 |
| 12/29 | 1,011 | 1,026 | 974 | 985 | -2.57% | 158,900 | 100億8679万 | +2.6% | 14.01 | 1.78 |
| 12/28 | 1,002 | 1,029 | 982 | 1,011 | +0.1% | 157,500 | 103億5304万 | +5.64% | 14.38 | 1.83 |
| 12/27 | 969 | 1,023 | 969 | 1,010 | +3.8% | 208,900 | 103億4280万 | +5.98% | 14.37 | 1.83 |
| 12/26 | 962 | 990 | 959 | 973 | +0.1% | 106,500 | 99億6390万 | +2.75% | 13.84 | 1.76 |
| 12/25 | 1,003 | 1,005 | 955 | 972 | -2.51% | 232,300 | 99億5366万 | +3.18% | 13.83 | 1.76 |
| 12/22 | 931 | 998 | 930 | 997 | +8.61% | 461,000 | 102億967万 | +6.75% | 14.18 | 1.8 |
| 12/21 | 911 | 932 | 906 | 918 | +0.33% | 148,500 | 94億68万 | -0.76% | 13.06 | 1.66 |
| 12/20 | 945 | 959 | 910 | 915 | -3.07% | 309,200 | 93億6996万 | -0.33% | 13.02 | 1.65 |
| 12/19 | 965 | 977 | 931 | 944 | -4.16% | 444,800 | 96億6693万 | +3.4% | 13.43 | 1.71 |
| 12/18 | 1,046 | 1,070 | 981 | 985 | -7.34% | 587,200 | 100億8679万 | +9.08% | 14.01 | 1.78 |
| 12/15 | 1,020 | 1,090 | 980 | 1,063 | +8.91% | 768,900 | 108億8554万 | +19.17% | 15.12 | 1.92 |
| 12/14 | 969 | 991 | 953 | 976 | +0.93% | 228,900 | 99億9463万 | +11.04% | 13.89 | 1.76 |
| 12/13 | 1,005 | 1,027 | 948 | 967 | -3.01% | 516,100 | 99億246万 | +11.66% | 13.76 | 1.75 |
| 12/12 | 1,051 | 1,067 | 987 | 997 | -6.91% | 585,300 | 102億967万 | +16.88% | 14.18 | 1.8 |
| 12/11 | 1,031 | 1,076 | 1,004 | 1,071 | +6.04% | 695,900 | 109億6746万 | +27.65% | 15.24 | 1.94 |
| 12/08 | 925 | 1,012 | 921 | 1,010 | +10.38% | 811,400 | 103億4280万 | +22.87% | 14.37 | 1.83 |
| 12/07 | 925 | 939 | 890 | 915 | +0.77% | 248,200 | 93億6996万 | +13.24% | 13.02 | 1.65 |
| 12/06 | 929 | 953 | 891 | 908 | -2.58% | 389,500 | 92億9828万 | +13.93% | 12.92 | 1.64 |
| 12/05 | 868 | 941 | 859 | 932 | +6.03% | 521,000 | 95億4405万 | +18.27% | 13.26 | 1.68 |
| 12/04 | 876 | 928 | 870 | 879 | -0.23% | 465,700 | 90億131万 | +12.84% | 12.51 | 1.59 |
| 12/01 | 945 | 945 | 871 | 881 | -5.47% | 393,200 | 90億2179万 | +14.56% | 12.53 | 1.59 |
| 11/30 | 910 | 955 | 900 | 932 | +1.86% | 503,600 | 95億4405万 | +22.79% | 13.26 | 1.68 |
| 11/29 | 940 | 1,017 | 896 | 915 | -0.33% | 878,500 | 93億6996万 | +22.33% | 13.02 | 1.65 |
| 11/28 | 925 | 945 | 891 | 918 | -0.86% | 293,300 | 94億68万 | +24.56% | 13.06 | 1.66 |
| 11/27 | 915 | 958 | 910 | 926 | +2.21% | 358,500 | 94億8261万 | +27.72% | 13.17 | 1.67 |
| 11/24 | 890 | 914 | 869 | 906 | +0.33% | 285,400 | 92億7780万 | +27.25% | 12.89 | 1.64 |
| 11/22 | 882 | 920 | 864 | 903 | +2.73% | 544,700 | 92億4708万 | +28.82% | 12.85 | 1.63 |
| 11/21 | 845 | 890 | 830 | 879 | +4.15% | 544,600 | 90億131万 | +27.58% | 12.51 | 1.59 |
| 11/20 | 807 | 856 | 804 | 844 | +8.48% | 839,100 | 86億4289万 | +24.3% | 12.01 | 1.53 |
| 11/17 | 781 | 811 | 764 | 778 | +1.17% | 607,400 | 79億6703万 | +16.12% | 11.07 | 1.41 |
| 11/16 | 745 | 789 | 737 | 769 | +2.67% | 541,200 | 78億7486万 | +15.81% | 10.94 | 1.39 |
| 11/15 | 759 | 782 | 735 | 749 | -4.83% | 805,100 | 76億7005万 | +13.83% | 10.66 | 1.35 |
| 11/14 | 733 | 793 | 712 | 787 | +13.56% | 2,539,000 | 80億5919万 | +20.34% | 11.2 | 1.42 |
| 11/13 | 695 | 700 | 676 | 693 | -1.84% | 168,400 | 70億9659万 | +7.11% | 9.86 | 1.25 |
| 11/10 | 760 | 769 | 703 | 706 | -5.23% | 955,400 | 72億2972万 | +9.46% | 10.04 | 1.28 |
| 11/09 | 745 | 745 | 745 | 745 | +15.5% | 59,600 | 76億2909万 | +16.04% | 10.6 | 1.35 |
| 11/08 | 638 | 650 | 638 | 645 | 0% | 22,600 | 66億505万 | +1.26% | 9.18 | 1.17 |
| 11/07 | 638 | 648 | 638 | 645 | +0.47% | 20,400 | 66億505万 | +1.26% | 9.18 | 1.17 |
| 11/06 | 654 | 654 | 634 | 642 | -1.38% | 43,000 | 65億7433万 | +0.78% | 9.13 | 1.16 |
| 11/02 | 654 | 660 | 645 | 651 | +0.15% | 32,900 | 66億6650万 | +2.2% | 9.26 | 1.18 |
| 11/01 | 654 | 665 | 648 | 650 | -0.61% | 49,000 | 66億5626万 | +2.04% | 9.25 | 1.17 |
