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 | 1,265 | 1,275 | 1,261 | 1,274 | +0.87% | 4,000 | 295億6791万 | -2% | 15.47 | 0.99 |
| 03/29 | 1,249 | 1,271 | 1,248 | 1,263 | 0% | 9,100 | 293億1261万 | -3% | 15.34 | 0.98 |
| 03/28 | 1,268 | 1,276 | 1,263 | 1,263 | -1.17% | 5,500 | 293億1261万 | -3.07% | 15.34 | 0.98 |
| 03/27 | 1,256 | 1,278 | 1,256 | 1,278 | +2.24% | 2,900 | 296億6074万 | -2.14% | 15.52 | 1 |
| 03/26 | 1,250 | 1,283 | 1,250 | 1,250 | -1.42% | 21,800 | 290億1090万 | -4.43% | 15.18 | 0.97 |
| 03/23 | 1,284 | 1,284 | 1,259 | 1,268 | -1.32% | 10,200 | 294億2865万 | -3.28% | 15.4 | 0.99 |
| 03/22 | 1,287 | 1,296 | 1,285 | 1,285 | -1.08% | 4,700 | 297億2118万 | -2.13% | 15.51 | 0.99 |
| 03/20 | 1,294 | 1,309 | 1,294 | 1,299 | +0.39% | 1,100 | 300億4499万 | -1.22% | 15.68 | 1.01 |
| 03/19 | 1,292 | 1,303 | 1,292 | 1,294 | -0.54% | 3,200 | 299億2934万 | -1.75% | 15.62 | 1 |
| 03/16 | 1,308 | 1,317 | 1,298 | 1,301 | -0.76% | 5,800 | 300億9125万 | -1.21% | 15.7 | 1.01 |
| 03/15 | 1,310 | 1,318 | 1,301 | 1,311 | -0.3% | 6,700 | 303億2254万 | -0.61% | 15.82 | 1.01 |
| 03/14 | 1,311 | 1,315 | 1,308 | 1,315 | +0.38% | 2,300 | 304億1506万 | -0.3% | 15.87 | 1.02 |
| 03/13 | 1,304 | 1,318 | 1,300 | 1,310 | +0.46% | 3,100 | 302億9941万 | -0.53% | 15.81 | 1.01 |
| 03/12 | 1,300 | 1,317 | 1,299 | 1,304 | +1.09% | 5,500 | 301億6063万 | -1.14% | 15.74 | 1.01 |
| 03/09 | 1,300 | 1,318 | 1,275 | 1,290 | -0.46% | 5,100 | 298億3682万 | -2.42% | 15.57 | 1 |
| 03/08 | 1,290 | 1,323 | 1,284 | 1,296 | +0.23% | 6,100 | 299億7560万 | -2.26% | 15.64 | 1 |
| 03/07 | 1,300 | 1,302 | 1,293 | 1,293 | -0.77% | 3,400 | 299億621万 | -2.78% | 15.61 | 1 |
| 03/06 | 1,308 | 1,308 | 1,295 | 1,303 | +0.23% | 1,000 | 301億3751万 | -2.32% | 15.73 | 1.01 |
| 03/05 | 1,315 | 1,315 | 1,287 | 1,300 | -0.91% | 10,300 | 300億6812万 | -2.84% | 15.69 | 1.01 |
| 03/02 | 1,316 | 1,320 | 1,303 | 1,312 | -0.98% | 8,700 | 303億4567万 | -2.16% | 15.84 | 1.02 |
| 03/01 | 1,348 | 1,348 | 1,325 | 1,325 | -0.38% | 15,400 | 306億4635万 | -1.41% | 15.99 | 1.03 |
| 02/28 | 1,340 | 1,345 | 1,330 | 1,330 | -0.82% | 4,400 | 307億6200万 | -1.19% | 16.05 | 1.03 |
| 02/27 | 1,349 | 1,350 | 1,341 | 1,341 | -0.15% | 900 | 310億1642万 | -0.59% | 16.19 | 1.04 |
| 02/26 | 1,359 | 1,359 | 1,340 | 1,343 | -0.44% | 1,300 | 310億6268万 | -0.59% | 16.21 | 1.04 |
| 02/23 | 1,337 | 1,360 | 1,318 | 1,349 | +2.43% | 13,500 | 312億145万 | -0.22% | 16.28 | 1.04 |
| 02/22 | 1,313 | 1,327 | 1,307 | 1,317 | +0.53% | 7,500 | 304億6132万 | -2.66% | 15.9 | 1.02 |
| 02/21 | 1,320 | 1,322 | 1,310 | 1,310 | -1.13% | 4,500 | 300億1859万 | -3.39% | 15.66 | 1 |
| 02/20 | 1,338 | 1,338 | 1,315 | 1,325 | -0.15% | 5,000 | 303億6232万 | -2.5% | 15.84 | 1.02 |
| 02/19 | 1,326 | 1,339 | 1,320 | 1,327 | +0.53% | 1,500 | 304億815万 | -2.5% | 15.86 | 1.02 |
| 02/16 | 1,336 | 1,336 | 1,318 | 1,320 | -1.2% | 2,100 | 302億4774万 | -3.15% | 15.78 | 1.01 |
| 02/15 | 1,350 | 1,350 | 1,327 | 1,336 | 0% | 6,300 | 306億1438万 | -2.12% | 15.97 | 1.02 |
| 02/14 | 1,327 | 1,336 | 1,314 | 1,336 | +0.68% | 6,600 | 306億1438万 | -2.27% | 15.97 | 1.02 |
| 02/13 | 1,319 | 1,330 | 1,319 | 1,327 | +0.99% | 1,300 | 304億815万 | -3% | 15.86 | 1.02 |
| 02/09 | 1,292 | 1,318 | 1,292 | 1,314 | -1.28% | 5,700 | 301億1025万 | -4.16% | 15.71 | 1.01 |
| 02/08 | 1,337 | 1,337 | 1,320 | 1,331 | +1.14% | 6,100 | 304億9981万 | -3.13% | 15.91 | 1.02 |
| 02/07 | 1,357 | 1,357 | 1,310 | 1,316 | +3.54% | 7,200 | 301億5608万 | -4.36% | 15.73 | 1.01 |
| 02/06 | 1,300 | 1,325 | 1,260 | 1,271 | -5.92% | 43,100 | 291億2491万 | -7.83% | 15.19 | 0.97 |
| 02/05 | 1,380 | 1,387 | 1,350 | 1,351 | -2.67% | 11,000 | 309億5811万 | -2.31% | 16.15 | 1.04 |
| 02/02 | 1,393 | 1,401 | 1,388 | 1,388 | -0.29% | 7,100 | 318億596万 | +0.22% | 16.59 | 1.06 |
| 02/01 | 1,398 | 1,402 | 1,382 | 1,392 | -0.07% | 12,500 | 318億9762万 | +0.51% | 16.64 | 1.07 |
| 01/31 | 1,393 | 1,395 | 1,382 | 1,393 | -0.14% | 6,300 | 319億2053万 | +0.58% | 16.65 | 1.07 |
| 01/30 | 1,400 | 1,400 | 1,383 | 1,395 | +0.07% | 12,100 | 319億6636万 | +0.79% | 16.68 | 1.07 |
| 01/29 | 1,394 | 1,397 | 1,380 | 1,394 | +0.72% | 15,200 | 319億4345万 | +0.8% | 16.66 | 1.07 |
| 01/26 | 1,382 | 1,388 | 1,378 | 1,384 | +0.29% | 11,700 | 317億1430万 | +0.07% | 16.54 | 1.06 |
| 01/25 | 1,393 | 1,395 | 1,380 | 1,380 | -0.72% | 16,800 | 316億2264万 | -0.22% | 16.5 | 1.06 |
| 01/24 | 1,400 | 1,407 | 1,385 | 1,390 | -0.36% | 25,300 | 318億5179万 | +0.43% | 16.62 | 1.07 |
| 01/23 | 1,394 | 1,399 | 1,392 | 1,395 | +0.87% | 26,300 | 319億6636万 | +0.79% | 16.68 | 1.07 |
| 01/22 | 1,385 | 1,386 | 1,380 | 1,383 | +0.88% | 11,900 | 315億7171万 | -0.14% | 16.47 | 1.06 |
| 01/19 | 1,389 | 1,400 | 1,371 | 1,371 | -1.3% | 50,200 | 312億9777万 | -1.08% | 16.32 | 1.05 |
| 01/18 | 1,369 | 1,389 | 1,369 | 1,389 | +1.39% | 8,000 | 317億868万 | +0.14% | 16.54 | 1.06 |
| 01/17 | 1,390 | 1,391 | 1,342 | 1,370 | -1.72% | 47,900 | 312億7494万 | -1.3% | 16.31 | 1.05 |
| 01/16 | 1,399 | 1,399 | 1,374 | 1,394 | +0.29% | 67,000 | 318億2282万 | +0.29% | 16.6 | 1.06 |
| 01/15 | 1,399 | 1,415 | 1,371 | 1,390 | +1.46% | 45,000 | 317億3151万 | 0% | 16.55 | 1.06 |
| 01/12 | 1,373 | 1,380 | 1,367 | 1,370 | +0.44% | 22,400 | 312億7494万 | -1.51% | 16.31 | 1.05 |
| 01/11 | 1,376 | 1,376 | 1,364 | 1,364 | -1.02% | 3,900 | 311億3797万 | -2.01% | 16.24 | 1.04 |
| 01/10 | 1,382 | 1,385 | 1,372 | 1,378 | -0.22% | 10,000 | 314億5757万 | -1.08% | 16.41 | 1.05 |
| 01/09 | 1,387 | 1,387 | 1,381 | 1,381 | -0.79% | 4,200 | 315億2605万 | -0.93% | 16.44 | 1.05 |
| 01/05 | 1,395 | 1,397 | 1,382 | 1,392 | +0.43% | 5,100 | 317億7716万 | -0.22% | 16.57 | 1.06 |
| 01/04 | 1,375 | 1,386 | 1,372 | 1,386 | +0.8% | 3,300 | 316億4019万 | -0.65% | 16.5 | 1.06 |
| 01/01 | 株式分割 1→2 |
| 2017 |
| 12/29 | 1,387 | 1,387 | 1,363 | 1,375 | -0.87% | 2,500 | 313億8908万 | -1.5% | 16.37 | 1.05 |
| 12/28 | 1,398 | 1,399 | 1,357 | 1,387 | -0.07% | 6,700 | 316億6302万 | -0.79% | 16.52 | 1.06 |
| 12/27 | 1,399 | 1,399 | 1,301 | 1,388 | -0.14% | 7,900 | 316億8585万 | -0.79% | 16.53 | 1.06 |
| 12/26 | 1,392 | 1,393 | 1,384 | 1,390 | +0.18% | 8,200 | 317億3151万 | -0.71% | 16.45 | 1.06 |
| 12/25 | 1,392 | 1,392 | 1,382 | 1,388 | -0.07% | 15,800 | 316億7444万 | -0.89% | 16.42 | 1.05 |
| 12/22 | 1,387 | 1,400 | 1,378 | 1,389 | +0.84% | 25,400 | 316億9726万 | -0.96% | 16.43 | 1.05 |
| 12/21 | 1,379 | 1,393 | 1,377 | 1,377 | -0.11% | 16,400 | 312億4781万 | -1.85% | 16.2 | 1.04 |
| 12/20 | 1,386 | 1,388 | 1,379 | 1,379 | -0.65% | 6,400 | 312億8185万 | -1.82% | 16.21 | 1.04 |
| 12/19 | 1,397 | 1,400 | 1,388 | 1,388 | -0.36% | 34,000 | 314億8608万 | -1.39% | 16.32 | 1.05 |
| 12/18 | 1,398 | 1,400 | 1,387 | 1,393 | -0.36% | 12,000 | 315億9954万 | -0.89% | 16.38 | 1.05 |
| 12/15 | 1,400 | 1,402 | 1,398 | 1,398 | -0.18% | 13,800 | 317億1301万 | -0.39% | 16.44 | 1.05 |
| 12/14 | 1,403 | 1,403 | 1,399 | 1,400 | 0% | 11,000 | 317億6974万 | -0.07% | 16.47 | 1.06 |
| 12/13 | 1,410 | 1,410 | 1,400 | 1,400 | -0.32% | 9,800 | 317億6974万 | 0% | 16.47 | 1.06 |
| 12/12 | 1,413 | 1,413 | 1,401 | 1,405 | -0.57% | 6,800 | 318億7186万 | +0.46% | 16.52 | 1.06 |
| 12/11 | 1,419 | 1,420 | 1,410 | 1,413 | +0.07% | 11,400 | 320億5340万 | +1.18% | 16.61 | 1.07 |
| 12/08 | 1,418 | 1,418 | 1,403 | 1,412 | -0.04% | 12,200 | 320億3070万 | +1.26% | 16.6 | 1.06 |
| 12/07 | 1,410 | 1,412 | 1,403 | 1,412 | +0.43% | 8,400 | 320億4205万 | +1.51% | 16.61 | 1.07 |
| 12/06 | 1,403 | 1,406 | 1,397 | 1,406 | +0.5% | 7,400 | 319億589万 | +1.15% | 16.54 | 1.06 |
| 12/05 | 1,405 | 1,409 | 1,399 | 1,399 | -0.43% | 6,800 | 317億4705万 | +0.79% | 16.46 | 1.06 |
| 12/04 | 1,407 | 1,410 | 1,405 | 1,405 | +0.75% | 4,600 | 318億8320万 | +1.37% | 16.53 | 1.06 |
| 12/01 | 1,400 | 1,401 | 1,393 | 1,395 | -0.11% | 10,800 | 316億4493万 | +0.76% | 16.4 | 1.05 |
| 11/30 | 1,400 | 1,405 | 1,396 | 1,396 | -0.39% | 4,800 | 316億7897万 | +1.01% | 16.42 | 1.05 |
| 11/29 | 1,408 | 1,408 | 1,399 | 1,402 | -0.25% | 9,400 | 318億378万 | +1.56% | 16.48 | 1.06 |
| 11/28 | 1,410 | 1,420 | 1,405 | 1,405 | -0.35% | 8,200 | 318億8320万 | +2.03% | 16.53 | 1.06 |
| 11/27 | 1,417 | 1,417 | 1,406 | 1,410 | -0.18% | 6,600 | 319億9667万 | +2.62% | 16.58 | 1.06 |
| 11/24 | 1,415 | 1,420 | 1,410 | 1,413 | +0.04% | 8,000 | 320億5340万 | +2.95% | 16.61 | 1.07 |
| 11/22 | 1,414 | 1,415 | 1,406 | 1,412 | -0.14% | 14,800 | 320億4205万 | +3.22% | 16.61 | 1.07 |
| 11/21 | 1,404 | 1,415 | 1,404 | 1,414 | +0.5% | 3,000 | 318億8314万 | +3.51% | 16.52 | 1.06 |
| 11/20 | 1,422 | 1,429 | 1,406 | 1,407 | -0.92% | 15,600 | 317億2530万 | +3.23% | 16.44 | 1.05 |
| 11/17 | 1,413 | 1,425 | 1,404 | 1,420 | +0.32% | 11,800 | 320億1843万 | +4.49% | 16.59 | 1.06 |
| 11/16 | 1,400 | 1,433 | 1,400 | 1,416 | -0.04% | 17,000 | 319億1696万 | +4.39% | 16.54 | 1.06 |
| 11/15 | 1,440 | 1,440 | 1,406 | 1,416 | -1.36% | 33,400 | 319億2823万 | +4.73% | 16.54 | 1.06 |
| 11/14 | 1,390 | 1,448 | 1,390 | 1,436 | +7.13% | 138,200 | 323億6792万 | +6.49% | 16.77 | 1.08 |
| 11/13 | 1,350 | 1,352 | 1,340 | 1,340 | -0.74% | 4,200 | 302億1457万 | -0.22% | 15.66 | 1 |
| 11/10 | 1,346 | 1,354 | 1,346 | 1,350 | 0% | 4,800 | 304億4005万 | +0.52% | 15.77 | 1.01 |
| 11/09 | 1,351 | 1,354 | 1,344 | 1,350 | -0.7% | 9,800 | 304億4005万 | +0.6% | 15.77 | 1.01 |
| 11/08 | 1,350 | 1,360 | 1,350 | 1,360 | +0.7% | 1,800 | 306億5426万 | +1.46% | 15.88 | 1.02 |
| 11/07 | 1,365 | 1,365 | 1,350 | 1,350 | -0.63% | 9,200 | 304億4005万 | +0.9% | 15.77 | 1.01 |
| 11/06 | 1,360 | 1,361 | 1,359 | 1,359 | 0% | 2,400 | 306億3171万 | +1.68% | 15.87 | 1.02 |
| 11/02 | 1,353 | 1,373 | 1,353 | 1,359 | +0.15% | 7,200 | 306億3171万 | +1.91% | 15.87 | 1.02 |
| 11/01 | 1,372 | 1,390 | 1,350 | 1,357 | -0.7% | 37,000 | 305億8662万 | +1.92% | 15.85 | 1.02 |
