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 | 1,100 | 1,109 | 1,100 | 1,105 | +0.55% | 2,800 | 197億2973万 | -2.47% | 15.56 | 1.98 |
| 03/29 | 1,101 | 1,101 | 1,093 | 1,099 | -0.45% | 3,000 | 196億2260万 | -3.17% | 15.48 | 1.97 |
| 03/28 | 1,090 | 1,106 | 1,090 | 1,104 | -1.69% | 3,700 | 197億1188万 | -2.82% | 15.55 | 1.98 |
| 03/27 | 1,121 | 1,140 | 1,121 | 1,123 | +0.27% | 9,400 | 200億5112万 | -1.23% | 15.82 | 2.01 |
| 03/26 | 1,100 | 1,120 | 1,080 | 1,120 | -2.18% | 11,700 | 199億9756万 | -1.5% | 15.77 | 2.01 |
| 03/23 | 1,160 | 1,160 | 1,134 | 1,145 | -2.05% | 6,400 | 204億4393万 | +0.79% | 16.13 | 2.05 |
| 03/22 | 1,117 | 1,169 | 1,117 | 1,169 | +4.84% | 6,500 | 208億7245万 | +3.09% | 16.46 | 2.09 |
| 03/20 | 1,131 | 1,182 | 1,115 | 1,115 | -2.02% | 6,700 | 199億828万 | -1.5% | 15.7 | 2 |
| 03/19 | 1,173 | 1,175 | 1,138 | 1,138 | -2.9% | 6,700 | 203億1895万 | +0.71% | 16.03 | 2.04 |
| 03/16 | 1,167 | 1,172 | 1,167 | 1,172 | +0.43% | 1,800 | 209億2602万 | +3.99% | 16.51 | 2.1 |
| 03/15 | 1,171 | 1,200 | 1,154 | 1,167 | +0.95% | 18,100 | 208億3674万 | +3.92% | 16.44 | 2.09 |
| 03/14 | 1,130 | 1,171 | 1,130 | 1,156 | +2.3% | 3,800 | 206億4034万 | +3.12% | 16.28 | 2.07 |
| 03/13 | 1,110 | 1,140 | 1,110 | 1,130 | +1.35% | 3,800 | 201億7611万 | +0.89% | 15.91 | 2.02 |
| 03/12 | 1,111 | 1,120 | 1,110 | 1,115 | +1.27% | 2,600 | 199億828万 | -0.89% | 15.7 | 2 |
| 03/09 | 1,101 | 1,109 | 1,100 | 1,101 | -0.45% | 3,700 | 196億5831万 | -2.82% | 15.51 | 1.97 |
| 03/08 | 1,116 | 1,116 | 1,101 | 1,106 | -0.9% | 1,000 | 197億4759万 | -3.07% | 15.58 | 1.98 |
| 03/07 | 1,116 | 1,116 | 1,116 | 1,116 | -0.09% | 300 | 199億2614万 | -2.79% | 15.72 | 2 |
| 03/06 | 1,090 | 1,121 | 1,081 | 1,117 | +3.33% | 3,100 | 199億4399万 | -3.37% | 15.73 | 2 |
| 03/05 | 1,117 | 1,117 | 1,066 | 1,081 | -3.22% | 3,500 | 193億122万 | -7.13% | 15.22 | 1.94 |
| 03/02 | 1,078 | 1,118 | 1,078 | 1,117 | -0.36% | 6,600 | 199億4399万 | -4.77% | 15.73 | 2 |
| 03/01 | 1,153 | 1,158 | 1,121 | 1,121 | -2.61% | 6,600 | 200億1541万 | -5.08% | 15.79 | 2.01 |
| 02/28 | 1,186 | 1,186 | 1,151 | 1,151 | -2.87% | 2,600 | 205億5106万 | -3.2% | 16.21 | 2.06 |
| 02/27 | 1,184 | 1,206 | 1,182 | 1,185 | +0.08% | 1,300 | 211億5813万 | -0.92% | 16.69 | 2.12 |
| 02/26 | 1,222 | 1,233 | 1,184 | 1,184 | -0.67% | 4,200 | 211億4028万 | -1.33% | 16.67 | 2.12 |
| 02/23 | 1,174 | 1,198 | 1,153 | 1,192 | +4.2% | 7,600 | 212億8312万 | -1% | 16.79 | 2.14 |
| 02/22 | 1,131 | 1,150 | 1,131 | 1,144 | +1.42% | 3,000 | 204億2608万 | -5.3% | 16.11 | 2.05 |
| 02/21 | 1,122 | 1,128 | 1,122 | 1,128 | +0.53% | 2,100 | 201億4040万 | -7.08% | 15.89 | 2.02 |
| 02/20 | 1,116 | 1,126 | 1,112 | 1,122 | +0.09% | 1,100 | 200億3327万 | -8.18% | 15.8 | 2.01 |
| 02/19 | 1,131 | 1,141 | 1,121 | 1,121 | +1.54% | 3,500 | 200億1541万 | -8.94% | 15.79 | 2.01 |
| 02/16 | 1,110 | 1,119 | 1,091 | 1,104 | -0.54% | 5,100 | 197億1188万 | -10.9% | 15.55 | 1.98 |
| 02/15 | 1,111 | 1,119 | 1,096 | 1,110 | +0.91% | 2,800 | 198億1901万 | -11.13% | 15.63 | 1.99 |
| 02/14 | 1,085 | 1,105 | 1,085 | 1,100 | +2.23% | 5,700 | 196億4046万 | -12.56% | 15.49 | 1.97 |
| 02/13 | 1,110 | 1,119 | 1,071 | 1,076 | +2.48% | 13,500 | 192億1194万 | -15.14% | 15.15 | 1.93 |
| 02/09 | 1,031 | 1,088 | 1,031 | 1,050 | -3.76% | 17,200 | 187億4771万 | -17.97% | 14.79 | 1.88 |
| 02/08 | 1,108 | 1,108 | 1,085 | 1,091 | -0.64% | 8,700 | 194億7977万 | -15.43% | 15.36 | 1.95 |
| 02/07 | 1,132 | 1,149 | 1,097 | 1,098 | -3% | 22,600 | 196億475万 | -15.34% | 15.46 | 1.97 |
| 02/06 | 1,123 | 1,184 | 999 | 1,132 | -11.08% | 61,900 | 202億1182万 | -13.06% | 15.94 | 2.03 |
| 02/05 | 1,251 | 1,284 | 1,251 | 1,273 | -2.23% | 7,300 | 227億2937万 | -2.38% | 17.93 | 2.28 |
| 02/02 | 1,304 | 1,304 | 1,293 | 1,302 | +0.23% | 2,300 | 232億4716万 | +0.08% | 18.34 | 2.33 |
| 02/01 | 1,293 | 1,300 | 1,292 | 1,299 | +0.15% | 900 | 231億9360万 | +0.15% | 18.29 | 2.33 |
| 01/31 | 1,273 | 1,299 | 1,273 | 1,297 | -0.23% | 3,900 | 231億5789万 | +0.39% | 18.27 | 2.32 |
| 01/30 | 1,313 | 1,313 | 1,299 | 1,300 | -0.99% | 2,900 | 232億1145万 | +0.93% | 18.31 | 2.33 |
| 01/29 | 1,308 | 1,341 | 1,308 | 1,313 | +0.46% | 1,600 | 234億4357万 | +2.34% | 18.49 | 2.35 |
| 01/26 | 1,320 | 1,320 | 1,307 | 1,307 | -0.98% | 2,900 | 233億3644万 | +2.27% | 18.41 | 2.34 |
| 01/25 | 1,316 | 1,332 | 1,316 | 1,320 | -0.83% | 4,600 | 235億6855万 | +3.61% | 18.59 | 2.36 |
| 01/24 | 1,328 | 1,334 | 1,321 | 1,331 | +0.76% | 6,300 | 237億6496万 | +4.8% | 18.74 | 2.38 |
| 01/23 | 1,300 | 1,349 | 1,300 | 1,321 | +3.12% | 18,500 | 235億8641万 | +4.43% | 18.6 | 2.37 |
| 01/22 | 1,280 | 1,301 | 1,275 | 1,281 | 0% | 5,100 | 228億7221万 | +1.67% | 18.04 | 2.29 |
| 01/19 | 1,281 | 1,289 | 1,280 | 1,281 | -0.7% | 2,800 | 228億7221万 | +1.99% | 18.04 | 2.29 |
| 01/18 | 1,307 | 1,307 | 1,290 | 1,290 | -1.53% | 9,700 | 230億3290万 | +2.95% | 18.17 | 2.31 |
| 01/17 | 1,321 | 1,321 | 1,310 | 1,310 | -1.36% | 4,300 | 233億9000万 | +4.88% | 18.45 | 2.35 |
| 01/16 | 1,324 | 1,328 | 1,319 | 1,328 | -0.08% | 3,800 | 237億1139万 | +6.67% | 18.7 | 2.38 |
| 01/15 | 1,327 | 1,329 | 1,280 | 1,329 | -0.15% | 10,600 | 237億2925万 | +7.18% | 18.72 | 2.38 |
| 01/12 | 1,340 | 1,340 | 1,317 | 1,331 | -1.04% | 7,200 | 237億6496万 | +7.77% | 18.74 | 2.38 |
| 01/11 | 1,345 | 1,350 | 1,337 | 1,345 | -0.37% | 9,000 | 240億1493万 | +9.26% | 18.94 | 2.41 |
| 01/10 | 1,355 | 1,355 | 1,321 | 1,350 | -0.15% | 12,200 | 241億420万 | +10.2% | 19.01 | 2.42 |
| 01/09 | 1,379 | 1,379 | 1,273 | 1,352 | -1.96% | 66,700 | 241億3991万 | +10.91% | 19.04 | 2.42 |
| 01/05 | 1,309 | 1,404 | 1,309 | 1,379 | +6.82% | 49,700 | 246億2200万 | +13.69% | 19.42 | 2.47 |
| 01/04 | 1,243 | 1,300 | 1,241 | 1,291 | +2.87% | 33,000 | 230億5076万 | +7.05% | 18.18 | 2.31 |
| 2017 |
| 12/29 | 1,239 | 1,255 | 1,234 | 1,255 | +2.28% | 14,100 | 224億798万 | +4.41% | 17.67 | 2.25 |
| 12/28 | 1,197 | 1,227 | 1,186 | 1,227 | +2.51% | 11,400 | 219億804万 | +2.34% | 17.28 | 2.2 |
| 12/27 | 1,188 | 1,197 | 1,186 | 1,197 | +0.59% | 2,600 | 213億7239万 | -0.08% | 16.86 | 2.14 |
| 12/26 | 1,186 | 1,190 | 1,178 | 1,190 | -0.08% | 5,400 | 212億4741万 | -0.67% | 16.76 | 2.13 |
| 12/25 | 1,208 | 1,208 | 1,186 | 1,191 | -0.33% | 20,600 | 212億6526万 | -0.58% | 16.77 | 2.13 |
| 12/22 | 1,180 | 1,195 | 1,177 | 1,195 | +1.36% | 8,600 | 213億3668万 | -0.33% | 16.83 | 2.14 |
| 12/21 | 1,190 | 1,190 | 1,177 | 1,179 | -0.92% | 4,600 | 210億5100万 | -1.75% | 16.6 | 2.11 |
| 12/20 | 1,180 | 1,202 | 1,180 | 1,190 | +0.85% | 8,700 | 212億4741万 | -1% | 16.76 | 2.13 |
| 12/19 | 1,209 | 1,218 | 1,177 | 1,180 | -3.12% | 16,200 | 210億6886万 | -2.07% | 16.62 | 2.11 |
| 12/18 | 1,203 | 1,220 | 1,203 | 1,218 | +1.25% | 5,800 | 217億4735万 | +0.83% | 17.15 | 2.18 |
| 12/15 | 1,203 | 1,203 | 1,197 | 1,203 | 0% | 1,700 | 214億7952万 | -0.66% | 16.94 | 2.15 |
| 12/14 | 1,203 | 1,203 | 1,200 | 1,203 | 0% | 3,200 | 214億7952万 | -0.91% | 16.94 | 2.15 |
| 12/13 | 1,193 | 1,203 | 1,193 | 1,203 | +0.75% | 6,100 | 214億7952万 | -1.23% | 16.94 | 2.15 |
| 12/12 | 1,190 | 1,194 | 1,189 | 1,194 | 0% | 3,900 | 213億1883万 | -2.21% | 16.82 | 2.14 |
| 12/11 | 1,191 | 1,195 | 1,190 | 1,194 | -0.08% | 9,500 | 213億1883万 | -2.45% | 16.82 | 2.14 |
| 12/08 | 1,197 | 1,198 | 1,195 | 1,195 | -0.42% | 5,300 | 213億3668万 | -2.77% | 16.83 | 2.14 |
| 12/07 | 1,205 | 1,205 | 1,196 | 1,200 | -0.5% | 2,100 | 214億2596万 | -2.91% | 16.9 | 2.15 |
| 12/06 | 1,217 | 1,217 | 1,195 | 1,206 | -0.9% | 5,800 | 215億3309万 | -3.05% | 16.98 | 2.16 |
| 12/05 | 1,215 | 1,217 | 1,203 | 1,217 | 0% | 5,100 | 217億2949万 | -2.64% | 17.14 | 2.18 |
| 12/04 | 1,205 | 1,219 | 1,205 | 1,217 | +1.33% | 2,900 | 217億2949万 | -3.26% | 17.14 | 2.18 |
| 12/01 | 1,191 | 1,210 | 1,191 | 1,201 | +0.17% | 3,400 | 214億4381万 | -5.06% | 16.91 | 2.15 |
| 11/30 | 1,199 | 1,199 | 1,193 | 1,199 | 0% | 1,700 | 214億810万 | -5.66% | 16.89 | 2.15 |
| 11/29 | 1,195 | 1,200 | 1,194 | 1,199 | +0.33% | 1,500 | 214億810万 | -6.25% | 16.89 | 2.15 |
| 11/28 | 1,200 | 1,201 | 1,195 | 1,195 | -0.42% | 3,600 | 213億3668万 | -7.08% | 16.83 | 2.14 |
| 11/27 | 1,185 | 1,232 | 1,182 | 1,200 | +0.67% | 9,700 | 214億2596万 | -7.19% | 16.9 | 2.15 |
| 11/24 | 1,191 | 1,200 | 1,190 | 1,192 | +0.08% | 7,700 | 212億8312万 | -8.17% | 16.79 | 2.14 |
| 11/22 | 1,195 | 1,199 | 1,190 | 1,191 | -0.33% | 8,700 | 212億6526万 | -8.74% | 16.77 | 2.13 |
| 11/21 | 1,197 | 1,198 | 1,191 | 1,195 | -0.5% | 7,100 | 213億3668万 | -8.92% | 16.83 | 2.14 |
| 11/20 | 1,200 | 1,206 | 1,198 | 1,201 | +0.08% | 7,900 | 214億4381万 | -9.08% | 16.91 | 2.15 |
| 11/17 | 1,216 | 1,220 | 1,200 | 1,200 | -1.72% | 9,300 | 214億2596万 | -9.77% | 16.9 | 2.15 |
| 11/16 | 1,240 | 1,240 | 1,215 | 1,221 | -1.53% | 6,200 | 218億91万 | -8.81% | 17.2 | 2.19 |
| 11/15 | 1,259 | 1,259 | 1,230 | 1,240 | -1.59% | 4,500 | 221億4016万 | -8.01% | 17.46 | 2.22 |
| 11/14 | 1,261 | 1,261 | 1,252 | 1,260 | -0.08% | 4,100 | 224億9725万 | -7.08% | 17.74 | 2.26 |
| 11/13 | 1,280 | 1,280 | 1,252 | 1,261 | -1.87% | 8,100 | 225億1511万 | -7.35% | 17.76 | 2.26 |
| 11/10 | 1,290 | 1,309 | 1,285 | 1,285 | -0.46% | 4,200 | 229億4363万 | -6% | 18.1 | 2.3 |
| 11/09 | 1,313 | 1,313 | 1,291 | 1,291 | +0.16% | 4,700 | 230億5076万 | -5.97% | 18.18 | 2.31 |
| 11/08 | 1,298 | 1,298 | 1,285 | 1,289 | +0.31% | 1,700 | 230億1505万 | -6.46% | 18.15 | 2.31 |
| 11/07 | 1,271 | 1,303 | 1,271 | 1,285 | +1.1% | 3,700 | 229億4363万 | -7.09% | 18.1 | 2.3 |
| 11/06 | 1,362 | 1,362 | 1,270 | 1,271 | -3.42% | 10,500 | 226億9366万 | -8.3% | 17.9 | 2.28 |
| 11/02 | 1,257 | 1,316 | 1,250 | 1,316 | -4.43% | 42,800 | 234億9713万 | -5.39% | 18.53 | 2.36 |
| 11/01 | 1,375 | 1,383 | 1,375 | 1,377 | -0.43% | 1,900 | 245億8629万 | -1.15% | 19.39 | 2.47 |
