株価チャート
2017/10/27～2018/03/30
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 | 968 | 968 | 968 | 968 | -0.21% | 400 | 29億9365万 | -0.92% | 14.64 | 0.6 |
| 03/29 | 964 | 970 | 964 | 970 | +0.31% | 200 | 29億9984万 | -0.61% | 14.67 | 0.61 |
| 03/28 | 960 | 967 | 952 | 967 | -0.21% | 500 | 29億9056万 | -0.82% | 14.63 | 0.6 |
| 03/27 | 969 | 969 | 969 | 969 | +0.41% | 300 | 29億9675万 | -0.51% | 14.66 | 0.6 |
| 03/26 | 961 | 965 | 961 | 965 | -1.53% | 1,300 | 29億8438万 | -0.92% | 14.6 | 0.6 |
| 03/23 | 998 | 998 | 980 | 980 | -1.8% | 1,900 | 30億3077万 | +0.72% | 14.82 | 0.61 |
| 03/20 | 999 | 999 | 998 | 998 | -0.1% | 1,200 | 30億8643万 | +2.67% | 15.1 | 0.62 |
| 03/16 | 1,000 | 1,000 | 994 | 999 | 0% | 800 | 30億8953万 | +2.88% | 15.11 | 0.62 |
| 03/15 | 997 | 999 | 997 | 999 | +0.1% | 200 | 30億8953万 | +2.99% | 15.11 | 0.62 |
| 03/14 | 995 | 998 | 989 | 998 | +0.2% | 1,600 | 30億8643万 | +2.99% | 15.1 | 0.62 |
| 03/13 | 987 | 996 | 979 | 996 | +0.61% | 2,900 | 30億8025万 | +2.68% | 15.07 | 0.62 |
| 03/12 | 996 | 996 | 990 | 990 | +0.61% | 900 | 30億6169万 | +1.85% | 14.98 | 0.62 |
| 03/09 | 977 | 984 | 976 | 984 | +1.23% | 900 | 30億4314万 | +1.03% | 14.88 | 0.61 |
| 03/08 | 971 | 976 | 971 | 972 | +0.41% | 700 | 30億602万 | -0.51% | 14.7 | 0.61 |
| 03/07 | 970 | 972 | 958 | 968 | +0.83% | 1,800 | 29億9365万 | -1.22% | 14.64 | 0.6 |
| 03/05 | 960 | 960 | 960 | 960 | -0.52% | 100 | 29億6891万 | -2.34% | 14.52 | 0.6 |
| 03/02 | 964 | 966 | 959 | 965 | -1.03% | 700 | 29億8438万 | -2.23% | 14.6 | 0.6 |
| 03/01 | 974 | 977 | 970 | 975 | +0.1% | 1,600 | 30億1530万 | -1.52% | 14.75 | 0.61 |
| 02/28 | 974 | 974 | 974 | 974 | 0% | 300 | 30億1221万 | -1.91% | 14.73 | 0.61 |
| 02/27 | 973 | 974 | 973 | 974 | 0% | 600 | 30億1221万 | -2.21% | 14.73 | 0.61 |
| 02/26 | 975 | 975 | 974 | 974 | -0.1% | 400 | 30億1221万 | -2.5% | 14.73 | 0.61 |
| 02/23 | 976 | 976 | 965 | 975 | +0.62% | 1,300 | 30億1530万 | -2.69% | 14.75 | 0.61 |
| 02/22 | 969 | 969 | 969 | 969 | +0.41% | 200 | 29億9675万 | -3.49% | 14.66 | 0.6 |
| 02/21 | 966 | 966 | 965 | 965 | +0.52% | 200 | 29億8438万 | -4.17% | 14.6 | 0.6 |
| 02/20 | 962 | 967 | 960 | 960 | +1.05% | 3,100 | 29億6891万 | -4.95% | 14.52 | 0.6 |
| 02/19 | 944 | 965 | 944 | 950 | +0.32% | 3,400 | 29億3799万 | -6.13% | 14.37 | 0.59 |
| 02/16 | 943 | 955 | 943 | 947 | -0.73% | 1,600 | 29億2871万 | -6.7% | 14.32 | 0.59 |
| 02/15 | 947 | 954 | 946 | 954 | 0% | 4,600 | 29億5036万 | -6.29% | 14.43 | 0.6 |
| 02/14 | 954 | 954 | 954 | 954 | +0.32% | 100 | 29億5036万 | -6.47% | 14.43 | 0.6 |
| 02/13 | 951 | 956 | 951 | 951 | -0.11% | 3,000 | 29億4108万 | -7.04% | 14.39 | 0.59 |
| 02/09 | 952 | 952 | 950 | 952 | -2.16% | 6,100 | 29億4417万 | -7.12% | 14.4 | 0.59 |
| 02/08 | 972 | 974 | 970 | 973 | -0.1% | 800 | 30億912万 | -5.26% | 14.72 | 0.61 |
| 02/07 | 981 | 981 | 974 | 974 | -0.2% | 1,900 | 30億1221万 | -5.25% | 14.73 | 0.61 |
| 02/06 | 980 | 990 | 976 | 976 | -4.59% | 7,500 | 30億1840万 | -5.15% | 14.76 | 0.61 |
| 02/05 | 1,023 | 1,025 | 1,023 | 1,023 | -2.39% | 400 | 31億6375万 | -0.58% | 15.47 | 0.64 |
| 02/02 | 1,042 | 1,048 | 1,038 | 1,048 | +0.58% | 2,700 | 32億4106万 | +1.95% | 15.85 | 0.65 |
| 02/01 | 1,049 | 1,050 | 1,042 | 1,042 | -0.19% | 2,800 | 32億2251万 | +1.66% | 15.76 | 0.65 |
| 01/31 | 1,052 | 1,052 | 1,041 | 1,044 | -0.57% | 3,700 | 32億2869万 | +2.15% | 15.79 | 0.65 |
| 01/30 | 1,043 | 1,055 | 1,043 | 1,050 | +0.1% | 13,600 | 32億4725万 | +2.94% | 15.88 | 0.66 |
| 01/29 | 1,045 | 1,049 | 1,045 | 1,049 | -0.1% | 300 | 32億4416万 | +3.05% | 15.87 | 0.65 |
| 01/26 | 1,054 | 1,054 | 1,044 | 1,050 | -0.19% | 3,000 | 32億4725万 | +3.35% | 15.88 | 0.66 |
| 01/25 | 1,051 | 1,052 | 1,041 | 1,052 | +0.29% | 2,000 | 32億5343万 | +3.75% | 15.91 | 0.66 |
| 01/24 | 1,048 | 1,050 | 1,043 | 1,049 | +0.48% | 4,000 | 32億4416万 | +3.55% | 15.87 | 0.65 |
| 01/23 | 1,045 | 1,049 | 1,043 | 1,044 | -0.38% | 1,600 | 32億2869万 | +3.26% | 15.79 | 0.65 |
| 01/22 | 1,045 | 1,048 | 1,041 | 1,048 | +0.1% | 3,200 | 32億4106万 | +3.76% | 15.85 | 0.65 |
| 01/19 | 1,032 | 1,047 | 1,032 | 1,047 | +1.45% | 8,400 | 32億3797万 | +3.77% | 15.84 | 0.65 |
| 01/18 | 1,045 | 1,046 | 1,031 | 1,032 | -1.15% | 4,800 | 31億9158万 | +2.38% | 15.61 | 0.64 |
| 01/17 | 1,025 | 1,045 | 1,020 | 1,044 | +1.75% | 9,300 | 32億2869万 | +3.67% | 15.79 | 0.65 |
| 01/16 | 1,025 | 1,026 | 1,025 | 1,026 | +0.49% | 700 | 31億7303万 | +1.99% | 15.52 | 0.64 |
| 01/15 | 1,032 | 1,043 | 1,006 | 1,021 | -0.2% | 9,200 | 31億5756万 | +1.49% | 15.44 | 0.64 |
| 01/12 | 1,017 | 1,023 | 1,013 | 1,023 | +0.69% | 1,200 | 31億6375万 | +1.79% | 15.47 | 0.64 |
| 01/11 | 1,020 | 1,022 | 1,012 | 1,016 | -0.39% | 3,400 | 31億4210万 | +1.09% | 15.37 | 0.63 |
| 01/10 | 1,017 | 1,020 | 1,012 | 1,020 | +0.29% | 3,500 | 31億5447万 | +1.39% | 15.43 | 0.64 |
| 01/09 | 1,010 | 1,017 | 1,010 | 1,017 | +0.69% | 1,700 | 31億4519万 | +1.09% | 15.38 | 0.63 |
| 01/05 | 1,000 | 1,010 | 998 | 1,010 | +0.5% | 3,900 | 31億2354万 | +0.3% | 15.28 | 0.63 |
| 01/04 | 1,003 | 1,008 | 1,003 | 1,005 | +0.3% | 700 | 31億808万 | -0.3% | 15.2 | 0.63 |
| 2017 |
| 12/29 | 992 | 1,002 | 992 | 1,002 | +1.21% | 1,400 | 30億9880万 | -0.69% | 15.16 | 0.63 |
| 12/28 | 986 | 990 | 986 | 990 | +0.61% | 1,200 | 30億6169万 | -1.98% | 14.98 | 0.62 |
| 12/27 | 978 | 984 | 977 | 984 | +0.92% | 1,100 | 30億4314万 | -2.77% | 14.88 | 0.61 |
| 12/26 | 980 | 981 | 972 | 975 | -0.51% | 14,200 | 30億1530万 | -3.75% | 14.75 | 0.61 |
| 12/25 | 988 | 988 | 980 | 980 | -0.41% | 10,900 | 30億3077万 | -3.35% | 14.82 | 0.61 |
| 12/22 | 981 | 990 | 980 | 984 | -0.2% | 8,800 | 30億4314万 | -2.96% | 14.88 | 0.61 |
| 12/21 | 985 | 999 | 972 | 986 | +0.1% | 13,600 | 30億4932万 | -2.86% | 14.91 | 0.62 |
| 12/20 | 1,000 | 1,000 | 985 | 985 | -1.5% | 9,800 | 30億4623万 | -2.96% | 14.9 | 0.61 |
| 12/19 | 1,013 | 1,013 | 1,000 | 1,000 | -1.28% | 6,800 | 30億9262万 | -1.57% | 15.13 | 0.62 |
| 12/18 | 1,015 | 1,020 | 1,013 | 1,013 | -0.69% | 4,300 | 31億3282万 | -0.78% | 15.32 | 0.63 |
| 12/15 | 1,017 | 1,021 | 1,017 | 1,020 | +0.59% | 900 | 31億5447万 | -0.78% | 15.43 | 0.64 |
| 12/14 | 1,018 | 1,025 | 1,013 | 1,014 | 0% | 6,300 | 31億3591万 | -2.03% | 15.34 | 0.63 |
| 12/13 | 1,020 | 1,029 | 1,014 | 1,014 | -0.69% | 8,500 | 31億3591万 | -2.69% | 15.34 | 0.63 |
| 12/12 | 1,020 | 1,023 | 1,015 | 1,021 | +0.39% | 1,700 | 31億5756万 | -2.76% | 15.44 | 0.64 |
| 12/11 | 1,019 | 1,019 | 1,012 | 1,017 | -0.1% | 3,400 | 31億4519万 | -3.78% | 15.38 | 0.63 |
| 12/08 | 1,007 | 1,018 | 1,005 | 1,018 | +0.39% | 600 | 31億4829万 | -4.41% | 15.4 | 0.64 |
| 12/07 | 1,018 | 1,018 | 1,014 | 1,014 | +0.1% | 200 | 31億3591万 | -5.5% | 15.34 | 0.63 |
| 12/06 | 1,020 | 1,020 | 1,013 | 1,013 | 0% | 1,800 | 31億3282万 | -6.2% | 15.32 | 0.63 |
| 12/05 | 1,021 | 1,021 | 1,003 | 1,013 | -0.69% | 7,100 | 31億3282万 | -6.89% | 15.32 | 0.63 |
| 12/04 | 1,030 | 1,035 | 1,020 | 1,020 | -0.97% | 5,300 | 31億5447万 | -6.93% | 15.43 | 0.64 |
| 12/01 | 1,038 | 1,038 | 1,030 | 1,030 | -0.48% | 1,400 | 31億8540万 | -6.7% | 15.58 | 0.64 |
| 11/30 | 1,040 | 1,040 | 1,034 | 1,035 | -0.48% | 1,700 | 32億86万 | -6.76% | 15.66 | 0.65 |
| 11/29 | 1,043 | 1,045 | 1,034 | 1,040 | +0.87% | 4,000 | 32億1632万 | -6.89% | 15.73 | 0.65 |
| 11/28 | 1,035 | 1,046 | 1,030 | 1,031 | -0.58% | 5,900 | 31億8849万 | -8.19% | 15.6 | 0.64 |
| 11/27 | 1,029 | 1,049 | 1,029 | 1,037 | +0.97% | 2,100 | 32億705万 | -8.15% | 15.69 | 0.65 |
| 11/24 | 1,023 | 1,027 | 1,020 | 1,027 | +0.59% | 2,700 | 31億7612万 | -9.52% | 15.53 | 0.64 |
| 11/22 | 1,011 | 1,037 | 1,011 | 1,021 | +1.59% | 3,800 | 31億5756万 | -10.6% | 15.44 | 0.64 |
| 11/21 | 1,010 | 1,028 | 1,005 | 1,005 | -0.4% | 2,300 | 31億808万 | -12.53% | 15.2 | 0.63 |
| 11/20 | 995 | 1,013 | 995 | 1,009 | +1.61% | 3,300 | 31億2045万 | -12.72% | 15.26 | 0.63 |
| 11/17 | 995 | 999 | 993 | 993 | -0.4% | 2,400 | 30億7097万 | -14.62% | 15.02 | 0.62 |
| 11/16 | 996 | 997 | 982 | 997 | +0.1% | 4,700 | 30億8334万 | -14.86% | 15.08 | 0.62 |
| 11/15 | 1,014 | 1,014 | 990 | 996 | -1.58% | 13,000 | 30億8025万 | -15.52% | 15.07 | 0.62 |
| 11/14 | 1,094 | 1,099 | 976 | 1,012 | -8.99% | 32,900 | 31億2973万 | -14.74% | 15.31 | 0.63 |
| 11/13 | 1,181 | 1,181 | 1,089 | 1,112 | -6.95% | 15,500 | 34億3899万 | -6.87% | 16.82 | 0.69 |
| 11/10 | 1,199 | 1,199 | 1,186 | 1,195 | 0% | 4,900 | 36億9568万 | -0.17% | 18.08 | 0.75 |
| 11/09 | 1,199 | 1,204 | 1,195 | 1,195 | +0.17% | 1,700 | 36億9568万 | -0.17% | 18.08 | 0.75 |
| 11/08 | 1,200 | 1,200 | 1,193 | 1,193 | -0.83% | 800 | 36億8949万 | -0.42% | 18.05 | 0.74 |
| 11/07 | 1,203 | 1,203 | 1,203 | 1,203 | +0.08% | 800 | 37億2042万 | +0.33% | 18.2 | 0.75 |
| 11/06 | 1,212 | 1,212 | 1,202 | 1,202 | -0.83% | 800 | 37億1733万 | +0.17% | 18.18 | 0.75 |
| 11/02 | 1,212 | 1,212 | 1,212 | 1,212 | +0.25% | 300 | 37億4825万 | +0.92% | 18.33 | 0.76 |
| 11/01 | 1,213 | 1,213 | 1,208 | 1,209 | -0.08% | 4,100 | 37億3898万 | +0.67% | 18.29 | 0.75 |
| 10/31 | 1,211 | 1,213 | 1,210 | 1,210 | -0.17% | 2,200 | 37億4207万 | +0.83% | 18.3 | 0.75 |
| 10/30 | 1,210 | 1,215 | 1,210 | 1,212 | +0.33% | 3,900 | 37億4825万 | +1% | 18.33 | 0.76 |
| 10/27 | 1,207 | 1,208 | 1,205 | 1,208 | +0.25% | 2,100 | 37億3588万 | +0.75% | 18.27 | 0.75 |
