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 | 924 | 924 | 914 | 919 | +0.66% | 603,000 | 2491億49万 | -1.82% | 13.69 | 0.89 |
| 03/29 | 927 | 934 | 904 | 913 | -0.33% | 970,500 | 2474億7415万 | -2.35% | 13.6 | 0.89 |
| 03/28 | 908 | 923 | 906 | 916 | -0.22% | 1,538,800 | 2482億8732万 | -2.03% | 13.65 | 0.89 |
| 03/27 | 930 | 934 | 900 | 918 | 0% | 1,920,800 | 2488億2943万 | -1.82% | 13.68 | 0.89 |
| 03/26 | 920 | 938 | 912 | 918 | -0.22% | 1,885,900 | 2488億2943万 | -1.71% | 13.68 | 0.89 |
| 03/23 | 940 | 944 | 916 | 920 | -3.36% | 1,619,300 | 2493億7154万 | -1.29% | 13.71 | 0.89 |
| 03/22 | 950 | 952 | 944 | 952 | 0% | 1,363,300 | 2580億4533万 | +2.48% | 14.19 | 0.92 |
| 03/20 | 921 | 955 | 920 | 952 | +3.25% | 1,731,800 | 2580億4533万 | +3.03% | 14.19 | 0.92 |
| 03/19 | 952 | 954 | 919 | 922 | -3.66% | 1,174,000 | 2499億1365万 | +0.22% | 13.74 | 0.9 |
| 03/16 | 963 | 964 | 952 | 957 | -0.31% | 1,461,400 | 2594億61万 | +4.25% | 14.26 | 0.93 |
| 03/15 | 956 | 962 | 949 | 960 | 0% | 868,800 | 2602億1378万 | +4.8% | 14.31 | 0.93 |
| 03/14 | 950 | 964 | 942 | 960 | +0.63% | 1,073,100 | 2602億1378万 | +5.15% | 14.31 | 0.93 |
| 03/13 | 953 | 963 | 948 | 954 | -0.73% | 948,800 | 2585億8745万 | +4.84% | 14.22 | 0.93 |
| 03/12 | 968 | 968 | 951 | 961 | +0.52% | 1,076,300 | 2604億8484万 | +5.95% | 14.32 | 0.93 |
| 03/09 | 963 | 968 | 940 | 956 | -0.31% | 1,842,900 | 2591億2956万 | +5.64% | 14.25 | 0.93 |
| 03/08 | 933 | 961 | 925 | 959 | +4.35% | 2,104,000 | 2599億4273万 | +6.32% | 14.29 | 0.93 |
| 03/07 | 913 | 932 | 903 | 919 | +0.33% | 1,320,200 | 2491億49万 | +2.22% | 13.69 | 0.89 |
| 03/06 | 929 | 930 | 910 | 916 | -0.97% | 1,576,200 | 2482億8732万 | +2% | 13.65 | 0.89 |
| 03/05 | 928 | 940 | 923 | 925 | -1.18% | 1,267,500 | 2507億2682万 | +3.24% | 13.78 | 0.9 |
| 03/02 | 923 | 946 | 923 | 936 | +0.11% | 1,713,100 | 2537億844万 | +4.7% | 13.95 | 0.91 |
| 03/01 | 928 | 945 | 917 | 935 | +0.43% | 1,512,300 | 2534億3738万 | +4.7% | 13.93 | 0.91 |
| 02/28 | 950 | 961 | 930 | 931 | -1.69% | 1,339,700 | 2523億5316万 | +4.49% | 13.87 | 0.9 |
| 02/27 | 944 | 959 | 935 | 947 | +0.96% | 1,823,200 | 2566億9005万 | +6.64% | 14.11 | 0.92 |
| 02/26 | 929 | 941 | 923 | 938 | +2.4% | 1,276,900 | 2542億5055万 | +5.99% | 13.98 | 0.91 |
| 02/23 | 904 | 920 | 899 | 916 | +2% | 1,254,000 | 2482億8732万 | +3.85% | 13.65 | 0.89 |
| 02/22 | 908 | 911 | 893 | 898 | -1.97% | 1,428,600 | 2434億831万 | +2.16% | 13.38 | 0.87 |
| 02/21 | 905 | 920 | 905 | 916 | +1.1% | 1,355,900 | 2482億8732万 | +4.45% | 13.65 | 0.89 |
| 02/20 | 884 | 907 | 879 | 906 | +2.14% | 1,184,800 | 2455億7676万 | +3.66% | 13.5 | 0.88 |
| 02/19 | 870 | 889 | 863 | 887 | +2.54% | 986,100 | 2404億2669万 | +1.84% | 13.22 | 0.86 |
| 02/16 | 858 | 869 | 856 | 865 | +2.25% | 1,133,500 | 2344億6346万 | -0.46% | 12.89 | 0.84 |
| 02/15 | 850 | 852 | 842 | 846 | +0.71% | 1,071,600 | 2293億1340万 | -2.53% | 12.61 | 0.82 |
| 02/14 | 852 | 855 | 833 | 840 | -1.87% | 1,583,300 | 2276億8706万 | -3.11% | 12.52 | 0.82 |
| 02/13 | 873 | 879 | 854 | 856 | -0.58% | 1,638,100 | 2320億2396万 | -1.04% | 12.76 | 0.83 |
| 02/09 | 878 | 889 | 857 | 861 | -4.33% | 1,917,300 | 2333億7924万 | -0.23% | 12.83 | 0.84 |
| 02/08 | 912 | 912 | 889 | 900 | -0.33% | 2,404,300 | 2439億5042万 | +4.41% | 13.41 | 0.87 |
| 02/07 | 905 | 918 | 894 | 903 | +3.67% | 2,492,100 | 2447億6359万 | +5.12% | 13.46 | 0.88 |
| 02/06 | 856 | 904 | 834 | 871 | -1.36% | 3,890,100 | 2360億8980万 | +1.75% | 12.98 | 0.85 |
| 02/05 | 896 | 903 | 875 | 883 | -2.32% | 1,802,400 | 2393億4247万 | +3.4% | 13.16 | 0.86 |
| 02/02 | 908 | 908 | 900 | 904 | 0% | 1,455,700 | 2450億3465万 | +6.23% | 13.47 | 0.88 |
| 02/01 | 892 | 907 | 888 | 904 | +2.26% | 1,137,400 | 2450億3465万 | +6.73% | 13.47 | 0.88 |
| 01/31 | 885 | 900 | 883 | 884 | +0.45% | 1,480,500 | 2396億1352万 | +4.86% | 13.17 | 0.86 |
| 01/30 | 869 | 888 | 861 | 880 | +1.27% | 1,615,100 | 2385億2930万 | +4.76% | 13.11 | 0.85 |
| 01/29 | 871 | 877 | 860 | 869 | -0.69% | 1,285,000 | 2355億4768万 | +3.82% | 12.95 | 0.84 |
| 01/26 | 895 | 895 | 870 | 875 | -2.67% | 1,877,900 | 2371億7402万 | +4.79% | 13.04 | 0.85 |
| 01/25 | 890 | 909 | 879 | 899 | +0.78% | 2,134,300 | 2436億7937万 | +8.05% | 13.4 | 0.87 |
| 01/24 | 874 | 896 | 872 | 892 | +2.65% | 1,837,000 | 2417億8197万 | +7.73% | 13.29 | 0.87 |
| 01/23 | 868 | 875 | 855 | 869 | +0.12% | 803,600 | 2355億4768万 | +5.59% | 12.95 | 0.84 |
| 01/22 | 870 | 876 | 862 | 868 | +0.35% | 1,118,800 | 2352億7663万 | +6.11% | 12.93 | 0.84 |
| 01/19 | 854 | 870 | 850 | 865 | +2.61% | 1,118,400 | 2344億6346万 | +6.27% | 12.89 | 0.84 |
| 01/18 | 853 | 853 | 842 | 843 | -0.71% | 1,180,200 | 2285億23万 | +4.2% | 12.56 | 0.82 |
| 01/17 | 831 | 857 | 831 | 849 | +2.54% | 1,548,400 | 2301億2656万 | +5.33% | 12.65 | 0.82 |
| 01/16 | 827 | 836 | 826 | 828 | 0% | 1,216,800 | 2244億3439万 | +3.37% | 12.34 | 0.8 |
| 01/15 | 845 | 846 | 828 | 828 | -1.78% | 923,800 | 2244億3439万 | +4.02% | 12.34 | 0.8 |
| 01/12 | 839 | 852 | 835 | 843 | +0.48% | 1,412,200 | 2285億23万 | +6.31% | 12.56 | 0.82 |
| 01/11 | 819 | 845 | 819 | 839 | +2.94% | 1,469,400 | 2274億1600万 | +6.47% | 12.5 | 0.81 |
| 01/10 | 800 | 818 | 800 | 815 | +1.88% | 1,410,100 | 2209億1066万 | +4.09% | 12.14 | 0.79 |
| 01/09 | 803 | 804 | 791 | 800 | -1.36% | 1,597,100 | 2168億4482万 | +2.56% | 11.92 | 0.78 |
| 01/05 | 830 | 831 | 800 | 811 | -1.93% | 2,733,700 | 2198億2643万 | +4.38% | 12.09 | 0.79 |
| 01/04 | 822 | 827 | 811 | 827 | +0.49% | 1,095,700 | 2241億6333万 | +6.99% | 12.32 | 0.8 |
| 2017 |
| 12/29 | 827 | 830 | 820 | 823 | +0.12% | 699,300 | 2230億7911万 | +7.16% | 12.26 | 0.8 |
| 12/28 | 825 | 834 | 819 | 822 | 0% | 901,400 | 2228億805万 | +7.59% | 12.25 | 0.8 |
| 12/27 | 810 | 824 | 810 | 822 | +1.99% | 887,900 | 2228億805万 | +8.16% | 12.25 | 0.8 |
| 12/26 | 815 | 819 | 804 | 806 | -0.62% | 801,300 | 2184億7115万 | +6.61% | 12.01 | 0.78 |
| 12/25 | 810 | 812 | 803 | 811 | +0.12% | 367,100 | 2198億2643万 | +7.7% | 12.09 | 0.79 |
| 12/22 | 807 | 812 | 802 | 810 | +0.37% | 777,700 | 2195億5538万 | +8% | 12.07 | 0.79 |
| 12/21 | 802 | 811 | 801 | 807 | -0.25% | 748,500 | 2187億4221万 | +7.89% | 12.03 | 0.78 |
| 12/20 | 805 | 812 | 797 | 809 | +0.5% | 1,174,300 | 2192億8432万 | +8.59% | 12.06 | 0.79 |
| 12/19 | 811 | 820 | 804 | 805 | -1.35% | 1,090,600 | 2182億10万 | +8.34% | 12 | 0.78 |
| 12/18 | 809 | 818 | 805 | 816 | +2.77% | 1,467,100 | 2211億8171万 | +10.12% | 12.16 | 0.79 |
| 12/15 | 792 | 802 | 781 | 794 | +3.25% | 2,794,400 | 2152億1848万 | +7.59% | 11.83 | 0.77 |
| 12/14 | 757 | 769 | 748 | 769 | +2.4% | 1,664,600 | 2084億4208万 | +4.48% | 11.46 | 0.75 |
| 12/13 | 760 | 761 | 748 | 751 | -1.05% | 777,200 | 2035億6307万 | +2.04% | 11.19 | 0.73 |
| 12/12 | 750 | 761 | 748 | 759 | +1.47% | 905,300 | 2057億3152万 | +2.99% | 11.31 | 0.74 |
| 12/11 | 755 | 757 | 742 | 748 | -0.27% | 1,163,800 | 2027億4990万 | +1.49% | 11.15 | 0.73 |
| 12/08 | 728 | 752 | 728 | 750 | +3.45% | 1,888,200 | 2032億9202万 | +1.49% | 11.18 | 0.73 |
| 12/07 | 715 | 727 | 712 | 725 | +0.97% | 1,066,500 | 1965億1562万 | -2.03% | 10.8 | 0.7 |
| 12/06 | 734 | 735 | 714 | 718 | -2.45% | 1,695,900 | 1946億1822万 | -3.1% | 10.7 | 0.7 |
| 12/05 | 730 | 737 | 722 | 736 | +0.82% | 829,900 | 1994億9723万 | -0.81% | 10.97 | 0.71 |
| 12/04 | 726 | 735 | 726 | 730 | +0.97% | 768,900 | 1978億7090万 | -1.48% | 10.88 | 0.71 |
| 12/01 | 730 | 730 | 717 | 723 | -0.82% | 883,900 | 1959億7350万 | -2.3% | 10.77 | 0.7 |
| 11/30 | 723 | 732 | 720 | 729 | +0.41% | 1,271,100 | 1975億9984万 | -1.35% | 10.86 | 0.71 |
| 11/29 | 722 | 728 | 702 | 726 | +1.82% | 1,249,300 | 1967億8667万 | -1.63% | 10.82 | 0.71 |
| 11/28 | 712 | 717 | 708 | 713 | +0.42% | 1,138,800 | 1932億6294万 | -3.13% | 10.62 | 0.69 |
| 11/27 | 721 | 721 | 708 | 710 | -1.8% | 1,307,900 | 1924億4978万 | -3.4% | 10.58 | 0.69 |
| 11/24 | 718 | 727 | 714 | 723 | +0.7% | 1,010,800 | 1959億7350万 | -1.5% | 10.77 | 0.7 |
| 11/22 | 727 | 733 | 717 | 718 | -0.42% | 1,740,400 | 1946億1822万 | -2.05% | 10.7 | 0.7 |
| 11/21 | 712 | 723 | 710 | 721 | -1.5% | 2,141,900 | 1954億3139万 | -1.37% | 10.74 | 0.7 |
| 11/20 | 732 | 735 | 730 | 732 | -0.27% | 776,900 | 1984億1301万 | +0.41% | 10.91 | 0.71 |
| 11/17 | 760 | 762 | 729 | 734 | -2% | 2,669,100 | 1989億5512万 | +0.96% | 10.94 | 0.71 |
| 11/16 | 726 | 749 | 724 | 749 | +2.18% | 1,357,600 | 2030億2096万 | +3.45% | 11.16 | 0.73 |
| 11/15 | 751 | 752 | 730 | 733 | -3.55% | 1,454,500 | 1986億8406万 | +1.66% | 10.92 | 0.71 |
| 11/14 | 746 | 763 | 745 | 760 | +1.6% | 1,534,500 | 2060億258万 | +6% | 11.33 | 0.74 |
| 11/13 | 750 | 752 | 742 | 748 | +0.4% | 1,152,200 | 2027億4990万 | +4.91% | 11.15 | 0.73 |
| 11/10 | 747 | 753 | 744 | 745 | -1.19% | 1,648,200 | 2019億3674万 | +5.08% | 11.1 | 0.72 |
| 11/09 | 764 | 768 | 745 | 754 | -2.08% | 1,929,700 | 2043億7624万 | +6.95% | 11.24 | 0.73 |
| 11/08 | 759 | 771 | 751 | 770 | 0% | 1,807,700 | 2087億1314万 | +9.69% | 11.47 | 0.75 |
| 11/07 | 763 | 778 | 760 | 770 | +0.13% | 2,205,800 | 2087億1314万 | +10.47% | 11.47 | 0.75 |
| 11/06 | 780 | 786 | 757 | 769 | -3.27% | 2,659,700 | 2084億4208万 | +10.97% | 11.46 | 0.75 |
| 11/02 | 775 | 797 | 765 | 795 | +2.98% | 3,737,500 | 2154億8954万 | +15.38% | 11.85 | 0.77 |
| 11/01 | 744 | 782 | 740 | 772 | +4.18% | 4,421,000 | 2092億5525万 | +12.87% | 11.5 | 0.75 |
