株価チャート
2017/12/22～2018/05/23
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 |
| 05/23 | 1,110 | 1,126 | 1,100 | 1,102 | -0.99% | 11,600 | 196億7617万 | +3.96% | 16.29 | 1.98 |
| 05/22 | 1,120 | 1,121 | 1,113 | 1,113 | -0.09% | 2,300 | 198億7257万 | +5.2% | 16.45 | 2 |
| 05/21 | 1,126 | 1,126 | 1,111 | 1,114 | +0.27% | 2,100 | 198億9043万 | +5.59% | 16.46 | 2 |
| 05/18 | 1,113 | 1,124 | 1,111 | 1,111 | -1.16% | 800 | 198億3686万 | +5.51% | 16.42 | 2 |
| 05/17 | 1,108 | 1,126 | 1,107 | 1,124 | +1.54% | 2,900 | 200億6898万 | +6.95% | 16.61 | 2.02 |
| 05/16 | 1,094 | 1,124 | 1,056 | 1,107 | -0.27% | 6,600 | 197億6544万 | +5.53% | 16.36 | 1.99 |
| 05/15 | 1,115 | 1,115 | 1,092 | 1,110 | 0% | 11,600 | 198億1901万 | +5.82% | 16.41 | 2 |
| 05/14 | 1,095 | 1,110 | 1,094 | 1,110 | +3.54% | 13,800 | 198億1901万 | +5.92% | 16.41 | 2 |
| 05/11 | 1,080 | 1,105 | 1,066 | 1,072 | -0.28% | 5,900 | 191億4052万 | +2.19% | 15.84 | 1.93 |
| 05/10 | 1,052 | 1,075 | 1,051 | 1,075 | +2.28% | 51,000 | 191億9409万 | +2.38% | 15.89 | 1.93 |
| 05/09 | 1,051 | 1,071 | 1,041 | 1,051 | 0% | 10,600 | 187億6557万 | 0% | 15.53 | 1.89 |
| 05/08 | 1,049 | 1,051 | 1,035 | 1,051 | +0.86% | 3,900 | 187億6557万 | -0.19% | 15.53 | 1.89 |
| 05/07 | 1,032 | 1,049 | 1,031 | 1,042 | +0.1% | 2,400 | 186億487万 | -1.23% | 15.4 | 1.87 |
| 05/02 | 1,030 | 1,049 | 1,030 | 1,041 | +0.58% | 2,700 | 185億8702万 | -1.61% | 15.39 | 1.87 |
| 05/01 | 1,032 | 1,050 | 1,031 | 1,035 | +0.39% | 2,200 | 184億7989万 | -2.45% | 15.3 | 1.86 |
| 04/27 | 1,030 | 1,039 | 1,030 | 1,031 | 0% | 1,300 | 184億847万 | -3.19% | 15.24 | 1.85 |
| 04/26 | 1,041 | 1,048 | 1,031 | 1,031 | -0.39% | 2,500 | 184億847万 | -3.55% | 15.24 | 1.85 |
| 04/25 | 1,044 | 1,044 | 1,023 | 1,035 | -0.86% | 7,100 | 184億7989万 | -3.72% | 15.3 | 1.86 |
| 04/24 | 1,033 | 1,047 | 1,032 | 1,044 | +1.85% | 3,700 | 186億4058万 | -3.15% | 15.43 | 1.88 |
| 04/23 | 1,021 | 1,025 | 1,020 | 1,025 | +0.39% | 3,700 | 183億134万 | -5.27% | 15.15 | 1.84 |
| 04/20 | 1,022 | 1,022 | 1,020 | 1,021 | +0.49% | 1,800 | 182億2992万 | -6.07% | 15.09 | 1.84 |
| 04/19 | 1,022 | 1,022 | 1,015 | 1,016 | +0.3% | 3,700 | 181億4064万 | -7.04% | 15.02 | 1.83 |
| 04/18 | 1,010 | 1,023 | 1,010 | 1,013 | +0.4% | 4,400 | 180億8708万 | -7.83% | 14.97 | 1.82 |
| 04/17 | 1,014 | 1,022 | 1,009 | 1,009 | -0.49% | 9,400 | 180億1566万 | -8.61% | 14.91 | 1.81 |
| 04/16 | 1,047 | 1,047 | 1,012 | 1,014 | -3.15% | 13,900 | 181億493万 | -8.48% | 14.99 | 1.82 |
| 04/13 | 1,044 | 1,050 | 1,041 | 1,047 | 0% | 3,800 | 186億9415万 | -5.76% | 15.47 | 1.88 |
| 04/12 | 1,051 | 1,052 | 1,045 | 1,047 | -0.76% | 5,900 | 186億9415万 | -6.01% | 15.47 | 1.88 |
| 04/11 | 1,058 | 1,069 | 1,052 | 1,055 | -1.4% | 8,800 | 188億3699万 | -5.47% | 15.59 | 1.9 |
| 04/10 | 1,083 | 1,083 | 1,067 | 1,070 | -1.38% | 10,600 | 191億481万 | -4.38% | 15.81 | 1.92 |
| 04/09 | 1,085 | 1,085 | 1,080 | 1,085 | +0.18% | 4,700 | 193億7264万 | -3.04% | 16.04 | 1.95 |
| 04/06 | 1,095 | 1,095 | 1,083 | 1,083 | -1.01% | 9,400 | 193億3693万 | -3.39% | 16.01 | 1.95 |
| 04/05 | 1,122 | 1,122 | 1,093 | 1,094 | -2.84% | 15,100 | 195億3333万 | -2.5% | 16.17 | 1.97 |
| 04/04 | 1,121 | 1,138 | 1,095 | 1,126 | +0.99% | 19,800 | 201億469万 | +0.18% | 16.64 | 2.02 |
| 04/03 | 1,100 | 1,115 | 1,092 | 1,115 | +1.27% | 2,000 | 199億828万 | -1.06% | 16.48 | 2.01 |
| 04/02 | 1,111 | 1,118 | 1,101 | 1,101 | -0.36% | 2,100 | 196億5831万 | -2.57% | 16.27 | 1.98 |
| 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 |
