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 | 1,064 | 1,069 | 1,055 | 1,064 | 0% | 6,600 | 90億4905万 | +1.53% | 10.28 | 0.45 |
| 03/29 | 1,054 | 1,078 | 1,050 | 1,064 | +0.95% | 6,600 | 90億4905万 | +1.72% | 10.28 | 0.45 |
| 03/28 | 1,063 | 1,063 | 1,039 | 1,054 | -1.86% | 7,500 | 89億6400万 | +0.86% | 10.18 | 0.44 |
| 03/27 | 1,037 | 1,075 | 1,037 | 1,074 | +3.57% | 12,400 | 91億3409万 | +2.78% | 10.37 | 0.45 |
| 03/26 | 1,041 | 1,041 | 1,021 | 1,037 | +0.39% | 15,200 | 88億1942万 | -0.67% | 10.02 | 0.44 |
| 03/23 | 1,033 | 1,037 | 1,033 | 1,033 | -1.34% | 50,700 | 87億8540万 | -0.86% | 9.98 | 0.43 |
| 03/22 | 1,034 | 1,047 | 1,030 | 1,047 | +0.67% | 9,900 | 89億447万 | +0.58% | 10.11 | 0.44 |
| 03/20 | 1,026 | 1,045 | 1,026 | 1,040 | +1.56% | 27,900 | 88億4493万 | +0.1% | 10.05 | 0.44 |
| 03/19 | 1,021 | 1,026 | 1,020 | 1,024 | +0.39% | 13,600 | 87億886万 | -1.25% | 9.89 | 0.43 |
| 03/16 | 1,025 | 1,030 | 1,018 | 1,020 | -0.58% | 12,000 | 86億7484万 | -1.73% | 9.85 | 0.43 |
| 03/15 | 1,034 | 1,034 | 1,022 | 1,026 | -0.77% | 17,100 | 87億2587万 | -1.35% | 9.91 | 0.43 |
| 03/14 | 1,028 | 1,042 | 1,028 | 1,034 | -0.96% | 12,800 | 87億9390万 | -0.67% | 9.99 | 0.43 |
| 03/13 | 1,029 | 1,047 | 1,025 | 1,044 | +0.38% | 11,800 | 88億7895万 | +0.29% | 10.09 | 0.44 |
| 03/12 | 1,033 | 1,042 | 1,031 | 1,040 | +0.97% | 5,200 | 88億4493万 | -0.38% | 10.05 | 0.44 |
| 03/09 | 1,037 | 1,044 | 1,022 | 1,030 | +0.39% | 10,200 | 87億5988万 | -1.72% | 9.95 | 0.43 |
| 03/08 | 1,034 | 1,038 | 1,019 | 1,026 | -0.77% | 5,000 | 87億2587万 | -2.56% | 9.91 | 0.43 |
| 03/07 | 1,042 | 1,048 | 1,031 | 1,034 | -1.71% | 8,400 | 87億9390万 | -2.27% | 9.99 | 0.43 |
| 03/06 | 1,028 | 1,054 | 1,028 | 1,052 | +3.04% | 6,600 | 89億4699万 | -1.03% | 10.16 | 0.44 |
| 03/05 | 1,042 | 1,042 | 1,018 | 1,021 | -2.67% | 9,200 | 86億8334万 | -4.4% | 9.86 | 0.43 |
| 03/02 | 1,025 | 1,054 | 1,019 | 1,049 | -0.57% | 14,300 | 89億2147万 | -2.33% | 10.13 | 0.44 |
| 03/01 | 1,084 | 1,084 | 1,049 | 1,055 | -2.68% | 9,500 | 89億7250万 | -2.22% | 10.19 | 0.44 |
| 02/28 | 1,075 | 1,100 | 1,066 | 1,084 | +0.74% | 15,300 | 92億1914万 | -0.09% | 10.47 | 0.46 |
| 02/27 | 1,088 | 1,095 | 1,070 | 1,076 | -1.01% | 10,400 | 91億5110万 | -1.1% | 10.39 | 0.45 |
| 02/26 | 1,100 | 1,100 | 1,077 | 1,087 | +1.12% | 10,900 | 92億4465万 | -0.46% | 10.5 | 0.46 |
| 02/23 | 1,040 | 1,075 | 1,040 | 1,075 | +4.07% | 7,000 | 91億4260万 | -1.74% | 10.38 | 0.45 |
| 02/22 | 1,043 | 1,043 | 1,020 | 1,033 | -0.67% | 8,300 | 87億8540万 | -5.83% | 9.98 | 0.43 |
| 02/21 | 1,042 | 1,046 | 1,037 | 1,040 | -0.57% | 7,800 | 88億4493万 | -5.63% | 10.05 | 0.44 |
| 02/20 | 1,041 | 1,047 | 1,031 | 1,046 | +0.58% | 13,700 | 88億9596万 | -5.6% | 10.1 | 0.44 |
| 02/19 | 1,020 | 1,040 | 1,015 | 1,040 | +3.48% | 9,300 | 88億4493万 | -6.47% | 10.05 | 0.44 |
| 02/16 | 1,008 | 1,017 | 1,001 | 1,005 | +1.21% | 10,200 | 85億4727万 | -9.95% | 9.71 | 0.42 |
| 02/15 | 1,010 | 1,010 | 990 | 993 | -0.6% | 10,900 | 84億4521万 | -11.5% | 9.59 | 0.42 |
| 02/14 | 995 | 1,006 | 980 | 999 | +0.91% | 26,800 | 84億9624万 | -11.44% | 9.65 | 0.42 |
| 02/13 | 1,064 | 1,072 | 980 | 990 | -5.17% | 40,900 | 84億1969万 | -12.7% | 9.56 | 0.42 |
| 02/09 | 1,053 | 1,057 | 1,034 | 1,044 | -2.52% | 17,200 | 88億7895万 | -8.42% | 10.09 | 0.44 |
| 02/08 | 1,056 | 1,078 | 1,056 | 1,071 | +1.42% | 13,300 | 91億858万 | -6.38% | 10.35 | 0.45 |
| 02/07 | 1,065 | 1,095 | 1,055 | 1,056 | +1.25% | 26,200 | 89億8101万 | -7.85% | 10.2 | 0.44 |
| 02/06 | 1,078 | 1,090 | 1,022 | 1,043 | -6.37% | 38,400 | 88億7045万 | -9.3% | 10.08 | 0.44 |
| 02/05 | 1,132 | 1,138 | 1,112 | 1,114 | -2.96% | 26,700 | 94億7428万 | -3.38% | 10.76 | 0.47 |
| 02/02 | 1,155 | 1,155 | 1,145 | 1,148 | -0.61% | 6,700 | 97億6344万 | -0.52% | 11.09 | 0.48 |
| 02/01 | 1,146 | 1,157 | 1,142 | 1,155 | +1.49% | 38,100 | 98億2298万 | +0.17% | 11.16 | 0.48 |
| 01/31 | 1,142 | 1,155 | 1,138 | 1,138 | -1.39% | 20,300 | 96億7840万 | -1.22% | 10.99 | 0.48 |
| 01/30 | 1,177 | 1,177 | 1,151 | 1,154 | -2.29% | 16,200 | 98億1447万 | +0.17% | 11.15 | 0.48 |
| 01/29 | 1,181 | 1,191 | 1,176 | 1,181 | +0.34% | 9,200 | 100億4410万 | +2.61% | 11.41 | 0.5 |
| 01/26 | 1,189 | 1,189 | 1,175 | 1,177 | +0.09% | 14,000 | 100億1008万 | +2.44% | 11.37 | 0.49 |
| 01/25 | 1,183 | 1,185 | 1,170 | 1,176 | -1.01% | 12,700 | 100億158万 | +2.44% | 11.36 | 0.49 |
| 01/24 | 1,189 | 1,196 | 1,179 | 1,188 | +0.68% | 21,400 | 101億363万 | +3.57% | 11.48 | 0.5 |
| 01/23 | 1,167 | 1,185 | 1,162 | 1,180 | +1.9% | 24,600 | 100億3560万 | +2.97% | 11.4 | 0.5 |
| 01/22 | 1,153 | 1,158 | 1,149 | 1,158 | +0.43% | 10,600 | 98億4849万 | +1.14% | 11.19 | 0.49 |
| 01/19 | 1,149 | 1,154 | 1,140 | 1,153 | +0.09% | 12,000 | 98億597万 | +0.79% | 11.14 | 0.48 |
| 01/18 | 1,164 | 1,168 | 1,148 | 1,152 | -0.6% | 17,000 | 97億9746万 | +0.7% | 11.13 | 0.48 |
| 01/17 | 1,168 | 1,175 | 1,155 | 1,159 | -0.94% | 15,200 | 98億5700万 | +1.4% | 11.2 | 0.49 |
| 01/16 | 1,153 | 1,175 | 1,149 | 1,170 | +1.47% | 20,700 | 99億5055万 | +2.45% | 11.3 | 0.49 |
| 01/15 | 1,150 | 1,165 | 1,144 | 1,153 | +0.44% | 10,000 | 98億597万 | +1.05% | 11.14 | 0.48 |
| 01/12 | 1,151 | 1,158 | 1,144 | 1,148 | -0.78% | 20,700 | 97億6344万 | +0.61% | 11.09 | 0.48 |
| 01/11 | 1,140 | 1,163 | 1,136 | 1,157 | +1.4% | 18,000 | 98億3999万 | +1.31% | 11.18 | 0.49 |
| 01/10 | 1,143 | 1,149 | 1,135 | 1,141 | -0.35% | 17,700 | 97億391万 | -0.17% | 11.02 | 0.48 |
| 01/09 | 1,150 | 1,150 | 1,140 | 1,145 | +0.35% | 9,100 | 97億3793万 | 0% | 11.06 | 0.48 |
| 01/05 | 1,140 | 1,144 | 1,136 | 1,141 | +0.09% | 15,600 | 97億391万 | -0.44% | 11.02 | 0.48 |
| 01/04 | 1,147 | 1,147 | 1,127 | 1,140 | +0.97% | 8,800 | 96億9541万 | -0.7% | 11.01 | 0.48 |
| 2017 |
| 12/29 | 1,142 | 1,142 | 1,124 | 1,129 | -0.96% | 11,200 | 96億185万 | -1.83% | 10.91 | 0.47 |
| 12/28 | 1,140 | 1,142 | 1,134 | 1,140 | +0.26% | 3,700 | 96億9541万 | -1.13% | 11.01 | 0.48 |
| 12/27 | 1,124 | 1,140 | 1,124 | 1,137 | +1.52% | 9,600 | 96億6989万 | -1.64% | 10.98 | 0.48 |
| 12/26 | 1,131 | 1,143 | 1,112 | 1,120 | -0.44% | 25,200 | 95億2531万 | -3.28% | 10.82 | 0.47 |
| 12/25 | 1,132 | 1,132 | 1,101 | 1,125 | -0.62% | 31,300 | 95億6784万 | -3.1% | 10.87 | 0.47 |
| 12/22 | 1,138 | 1,140 | 1,129 | 1,132 | -0.79% | 17,400 | 96億2737万 | -2.58% | 10.94 | 0.48 |
| 12/21 | 1,132 | 1,145 | 1,130 | 1,141 | +0.62% | 16,300 | 97億391万 | -1.89% | 11.02 | 0.48 |
| 12/20 | 1,140 | 1,143 | 1,129 | 1,134 | -0.26% | 20,800 | 96億4438万 | -2.41% | 10.95 | 0.48 |
| 12/19 | 1,142 | 1,142 | 1,136 | 1,137 | -0.26% | 11,800 | 96億6989万 | -2.24% | 10.98 | 0.48 |
| 12/18 | 1,158 | 1,158 | 1,137 | 1,140 | -0.87% | 12,400 | 96億9541万 | -2.06% | 11.01 | 0.48 |
| 12/15 | 1,155 | 1,157 | 1,144 | 1,150 | -0.86% | 10,800 | 97億8045万 | -1.37% | 11.11 | 0.48 |
| 12/14 | 1,155 | 1,175 | 1,144 | 1,160 | +0.78% | 25,800 | 98億6550万 | -0.68% | 11.21 | 0.49 |
| 12/13 | 1,146 | 1,157 | 1,143 | 1,151 | +0.35% | 10,700 | 97億8896万 | -1.54% | 11.12 | 0.48 |
| 12/12 | 1,145 | 1,159 | 1,145 | 1,147 | +0.26% | 12,000 | 97億5494万 | -2.05% | 11.08 | 0.48 |
| 12/11 | 1,123 | 1,158 | 1,123 | 1,144 | +1.24% | 51,700 | 97億2943万 | -2.56% | 11.05 | 0.48 |
| 12/08 | 1,151 | 1,158 | 1,124 | 1,130 | -0.96% | 55,700 | 96億1036万 | -4.07% | 10.92 | 0.47 |
| 12/07 | 1,143 | 1,156 | 1,136 | 1,141 | +0.8% | 38,100 | 97億391万 | -3.39% | 11.02 | 0.48 |
| 12/06 | 1,158 | 1,158 | 1,131 | 1,132 | -2.33% | 14,900 | 96億2737万 | -4.55% | 10.94 | 0.48 |
| 12/05 | 1,172 | 1,175 | 1,150 | 1,159 | -1.02% | 24,200 | 98億5700万 | -2.69% | 11.2 | 0.49 |
| 12/04 | 1,186 | 1,188 | 1,170 | 1,171 | -1.26% | 6,400 | 99億5905万 | -1.76% | 11.31 | 0.49 |
| 12/01 | 1,199 | 1,199 | 1,185 | 1,186 | -0.25% | 10,300 | 100億8662万 | -0.59% | 11.46 | 0.5 |
| 11/30 | 1,200 | 1,200 | 1,183 | 1,189 | +0.25% | 11,400 | 101億1214万 | -0.25% | 11.49 | 0.5 |
| 11/29 | 1,179 | 1,199 | 1,179 | 1,186 | +0.85% | 6,300 | 100億8662万 | -0.42% | 11.46 | 0.5 |
| 11/28 | 1,202 | 1,203 | 1,175 | 1,176 | -2% | 34,900 | 100億158万 | -1.09% | 11.36 | 0.49 |
| 11/27 | 1,219 | 1,219 | 1,198 | 1,200 | -0.5% | 14,600 | 102億569万 | +1.18% | 11.59 | 0.5 |
| 11/24 | 1,207 | 1,212 | 1,199 | 1,206 | +0.84% | 22,000 | 102億5672万 | +1.86% | 11.65 | 0.51 |
| 11/22 | 1,201 | 1,206 | 1,187 | 1,196 | 0% | 14,600 | 101億7167万 | +1.27% | 11.55 | 0.5 |
| 11/21 | 1,210 | 1,217 | 1,193 | 1,196 | +0.5% | 17,600 | 101億7167万 | +1.44% | 11.55 | 0.5 |
| 11/20 | 1,146 | 1,213 | 1,146 | 1,190 | +3.57% | 32,500 | 101億2064万 | +1.1% | 11.5 | 0.5 |
| 11/17 | 1,171 | 1,177 | 1,139 | 1,149 | -0.52% | 17,800 | 97億7195万 | -2.3% | 11.1 | 0.48 |
| 11/16 | 1,118 | 1,162 | 1,118 | 1,155 | +3.59% | 16,800 | 98億2298万 | -1.87% | 11.16 | 0.48 |
| 11/15 | 1,153 | 1,157 | 1,114 | 1,115 | -4.13% | 32,500 | 94億8279万 | -5.27% | 10.77 | 0.47 |
| 11/14 | 1,128 | 1,177 | 1,127 | 1,163 | -0.26% | 24,700 | 98億9102万 | -1.52% | 11.23 | 0.49 |
| 11/13 | 1,212 | 1,269 | 1,122 | 1,166 | -1.52% | 43,900 | 99億1653万 | -1.35% | 11.26 | 0.49 |
| 11/10 | 1,186 | 1,193 | 1,180 | 1,184 | -1.58% | 11,900 | 100億6962万 | +0.08% | 11.44 | 0.5 |
| 11/09 | 1,193 | 1,212 | 1,180 | 1,203 | +0.84% | 17,100 | 102億3121万 | +1.6% | 11.62 | 0.51 |
| 11/08 | 1,199 | 1,203 | 1,180 | 1,193 | -1.32% | 18,500 | 101億4616万 | +0.68% | 11.52 | 0.5 |
| 11/07 | 1,208 | 1,212 | 1,202 | 1,209 | 0% | 10,100 | 102億8223万 | +1.94% | 11.68 | 0.51 |
| 11/06 | 1,229 | 1,235 | 1,192 | 1,209 | -2.42% | 22,700 | 102億8223万 | +1.94% | 11.68 | 0.51 |
| 11/02 | 1,225 | 1,242 | 1,225 | 1,239 | +1.31% | 14,500 | 105億3738万 | +4.29% | 11.97 | 0.52 |
| 11/01 | 1,247 | 1,247 | 1,191 | 1,223 | -2.39% | 36,700 | 104億130万 | +3.12% | 11.81 | 0.51 |
