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 | 1,268 | 1,274 | 1,249 | 1,252 | -0.95% | 52,000 | 305億4880万 | -4.94% | 10.23 | 1.23 |
| 03/29 | 1,254 | 1,264 | 1,248 | 1,264 | +0.8% | 53,500 | 308億4160万 | -4.24% | 10.33 | 1.25 |
| 03/28 | 1,241 | 1,261 | 1,230 | 1,254 | -1.8% | 94,300 | 305億9760万 | -5.14% | 10.25 | 1.24 |
| 03/27 | 1,268 | 1,280 | 1,249 | 1,277 | +2.08% | 196,600 | 311億5880万 | -3.55% | 10.44 | 1.26 |
| 03/26 | 1,265 | 1,269 | 1,216 | 1,251 | -2.57% | 168,300 | 305億2440万 | -5.58% | 10.22 | 1.23 |
| 03/23 | 1,290 | 1,320 | 1,283 | 1,284 | -3.24% | 115,800 | 313億2960万 | -3.24% | 10.49 | 1.27 |
| 03/22 | 1,311 | 1,332 | 1,310 | 1,327 | +2.31% | 59,700 | 323億7880万 | -0.08% | 10.85 | 1.31 |
| 03/20 | 1,295 | 1,311 | 1,286 | 1,297 | -0.38% | 62,100 | 316億4680万 | -2.26% | 10.6 | 1.28 |
| 03/19 | 1,313 | 1,325 | 1,290 | 1,302 | -2.03% | 64,200 | 317億6880万 | -1.81% | 10.64 | 1.28 |
| 03/16 | 1,336 | 1,340 | 1,299 | 1,329 | -0.52% | 210,700 | 324億2760万 | +0.15% | 10.86 | 1.31 |
| 03/15 | 1,351 | 1,358 | 1,318 | 1,336 | -1.4% | 92,900 | 325億9840万 | +0.68% | 10.92 | 1.32 |
| 03/14 | 1,300 | 1,374 | 1,296 | 1,355 | +3.91% | 122,300 | 330億6200万 | +2.19% | 11.07 | 1.34 |
| 03/13 | 1,301 | 1,318 | 1,293 | 1,304 | -0.69% | 69,100 | 318億1760万 | -1.58% | 10.66 | 1.29 |
| 03/12 | 1,329 | 1,332 | 1,297 | 1,313 | -0.53% | 79,700 | 320億3720万 | -1.2% | 10.73 | 1.29 |
| 03/09 | 1,335 | 1,336 | 1,310 | 1,320 | +0.76% | 39,400 | 322億800万 | -1.12% | 10.79 | 1.3 |
| 03/08 | 1,317 | 1,328 | 1,301 | 1,310 | +0.38% | 32,900 | 319億6400万 | -2.38% | 10.71 | 1.29 |
| 03/07 | 1,325 | 1,332 | 1,302 | 1,305 | -1.81% | 51,900 | 318億4200万 | -3.19% | 10.67 | 1.29 |
| 03/06 | 1,342 | 1,371 | 1,324 | 1,329 | +0.99% | 50,100 | 324億2760万 | -1.92% | 10.86 | 1.31 |
| 03/05 | 1,360 | 1,360 | 1,308 | 1,316 | -3.52% | 56,500 | 321億1040万 | -3.52% | 10.76 | 1.3 |
| 03/02 | 1,358 | 1,377 | 1,345 | 1,364 | -1.02% | 65,400 | 332億8160万 | -0.66% | 11.15 | 1.34 |
| 03/01 | 1,370 | 1,380 | 1,350 | 1,378 | +0.58% | 51,400 | 336億2320万 | -0.14% | 11.26 | 1.36 |
| 02/28 | 1,356 | 1,382 | 1,356 | 1,370 | +1.18% | 45,600 | 334億2800万 | -1.15% | 11.2 | 1.35 |
| 02/27 | 1,385 | 1,387 | 1,352 | 1,354 | -1.31% | 45,600 | 330億3760万 | -2.73% | 11.07 | 1.33 |
| 02/26 | 1,375 | 1,386 | 1,359 | 1,372 | +0.15% | 87,000 | 334億7680万 | -1.93% | 11.21 | 1.35 |
| 02/23 | 1,331 | 1,370 | 1,327 | 1,370 | +3.79% | 97,000 | 334億2800万 | -2.49% | 11.2 | 1.35 |
| 02/22 | 1,312 | 1,320 | 1,290 | 1,320 | +0.3% | 49,700 | 322億800万 | -6.38% | 10.79 | 1.3 |
| 02/21 | 1,300 | 1,326 | 1,295 | 1,316 | +1.94% | 74,900 | 321億1040万 | -7.26% | 10.76 | 1.3 |
| 02/20 | 1,304 | 1,306 | 1,283 | 1,291 | -1.07% | 99,900 | 315億40万 | -9.47% | 10.55 | 1.27 |
| 02/19 | 1,297 | 1,314 | 1,268 | 1,305 | +0.38% | 171,200 | 318億4200万 | -8.93% | 10.67 | 1.29 |
| 02/16 | 1,330 | 1,330 | 1,290 | 1,300 | -0.76% | 57,500 | 317億2000万 | -9.78% | 10.63 | 1.28 |
| 02/15 | 1,309 | 1,340 | 1,290 | 1,310 | 0% | 101,100 | 319億6400万 | -9.59% | 10.71 | 1.29 |
| 02/14 | 1,340 | 1,398 | 1,265 | 1,310 | +2.34% | 179,900 | 319億6400万 | -10.15% | 10.71 | 1.29 |
| 02/13 | 1,349 | 1,349 | 1,280 | 1,280 | -2.81% | 126,100 | 312億3200万 | -12.69% | 10.46 | 1.26 |
| 02/09 | 1,273 | 1,319 | 1,273 | 1,317 | -1.2% | 92,200 | 321億3480万 | -10.65% | 10.76 | 1.3 |
| 02/08 | 1,337 | 1,347 | 1,320 | 1,333 | +1.76% | 59,900 | 325億2520万 | -9.93% | 10.9 | 1.31 |
| 02/07 | 1,369 | 1,394 | 1,310 | 1,310 | -0.61% | 123,800 | 319億6400万 | -11.73% | 10.71 | 1.29 |
| 02/06 | 1,300 | 1,341 | 1,246 | 1,318 | -7.18% | 254,100 | 321億5920万 | -11.31% | 10.77 | 1.3 |
| 02/05 | 1,431 | 1,432 | 1,411 | 1,420 | -2.81% | 101,400 | 346億4800万 | -4.63% | 11.61 | 1.4 |
| 02/02 | 1,485 | 1,494 | 1,453 | 1,461 | -1.35% | 101,900 | 356億4840万 | -1.68% | 11.94 | 1.44 |
| 02/01 | 1,494 | 1,499 | 1,473 | 1,481 | +0.61% | 65,500 | 361億3640万 | 0% | 12.1 | 1.46 |
| 01/31 | 1,475 | 1,499 | 1,467 | 1,472 | -1.21% | 97,000 | 359億1680万 | -0.34% | 12.03 | 1.45 |
| 01/30 | 1,538 | 1,538 | 1,486 | 1,490 | -2.61% | 93,900 | 363億5600万 | +1.09% | 12.18 | 1.47 |
| 01/29 | 1,547 | 1,565 | 1,527 | 1,530 | -1.23% | 99,900 | 373億3200万 | +4.08% | 12.51 | 1.51 |
| 01/26 | 1,544 | 1,569 | 1,517 | 1,549 | +0.58% | 123,100 | 377億9560万 | +5.88% | 12.66 | 1.53 |
| 01/25 | 1,535 | 1,554 | 1,524 | 1,540 | +0.98% | 100,700 | 375億7600万 | +5.77% | 12.59 | 1.52 |
| 01/24 | 1,532 | 1,545 | 1,524 | 1,525 | -0.26% | 57,400 | 372億1000万 | +5.32% | 12.46 | 1.5 |
| 01/23 | 1,544 | 1,559 | 1,522 | 1,529 | -0.13% | 98,200 | 373億760万 | +6.03% | 12.5 | 1.51 |
| 01/22 | 1,523 | 1,537 | 1,512 | 1,531 | +0.92% | 75,900 | 373億5640万 | +6.76% | 12.51 | 1.51 |
| 01/19 | 1,500 | 1,527 | 1,500 | 1,517 | +0.73% | 63,500 | 370億1480万 | +6.31% | 12.4 | 1.5 |
| 01/18 | 1,550 | 1,560 | 1,504 | 1,506 | -2.08% | 142,100 | 367億4640万 | +6.06% | 12.31 | 1.48 |
| 01/17 | 1,493 | 1,546 | 1,493 | 1,538 | +3.01% | 244,700 | 375億2720万 | +8.85% | 12.57 | 1.52 |
| 01/16 | 1,481 | 1,496 | 1,459 | 1,493 | +1.84% | 83,800 | 364億2920万 | +6.26% | 12.2 | 1.47 |
| 01/15 | 1,500 | 1,500 | 1,453 | 1,466 | -2.46% | 108,200 | 357億7040万 | +4.86% | 11.98 | 1.45 |
| 01/12 | 1,503 | 1,519 | 1,501 | 1,503 | +0.47% | 57,500 | 366億7320万 | +7.82% | 12.28 | 1.48 |
| 01/11 | 1,525 | 1,525 | 1,494 | 1,496 | -2.16% | 105,500 | 365億240万 | +7.78% | 12.23 | 1.47 |
| 01/10 | 1,520 | 1,532 | 1,515 | 1,529 | +0.66% | 109,900 | 373億760万 | +10.4% | 12.5 | 1.51 |
| 01/09 | 1,491 | 1,529 | 1,491 | 1,519 | +2.57% | 205,500 | 370億6360万 | +10.15% | 12.42 | 1.5 |
| 01/05 | 1,455 | 1,481 | 1,449 | 1,481 | +1.86% | 188,200 | 361億3640万 | +7.79% | 12.1 | 1.46 |
| 01/04 | 1,470 | 1,477 | 1,442 | 1,454 | +1.39% | 176,700 | 354億7760万 | +6.05% | 11.88 | 1.43 |
| 2017 |
| 12/29 | 1,388 | 1,434 | 1,378 | 1,434 | +4.44% | 127,300 | 349億8960万 | +4.75% | 11.72 | 1.41 |
| 12/28 | 1,393 | 1,394 | 1,372 | 1,373 | -1.44% | 36,600 | 335億120万 | +0.37% | 11.22 | 1.35 |
| 12/27 | 1,348 | 1,396 | 1,334 | 1,393 | +4.34% | 81,100 | 339億8920万 | +1.6% | 11.39 | 1.37 |
| 12/26 | 1,341 | 1,355 | 1,335 | 1,335 | -0.45% | 87,000 | 325億7400万 | -2.55% | 10.91 | 1.32 |
| 12/25 | 1,371 | 1,374 | 1,340 | 1,341 | -2.69% | 103,800 | 327億2040万 | -2.12% | 10.96 | 1.32 |
| 12/22 | 1,410 | 1,412 | 1,377 | 1,378 | -1.92% | 65,100 | 336億2320万 | +0.66% | 11.26 | 1.36 |
| 12/21 | 1,395 | 1,416 | 1,381 | 1,405 | +0.79% | 92,700 | 342億8200万 | +2.86% | 11.48 | 1.39 |
| 12/20 | 1,352 | 1,395 | 1,340 | 1,394 | +3.11% | 121,400 | 340億1360万 | +2.35% | 11.39 | 1.37 |
| 12/19 | 1,353 | 1,368 | 1,339 | 1,352 | -0.59% | 75,700 | 329億8880万 | -0.73% | 11.05 | 1.33 |
| 12/18 | 1,352 | 1,374 | 1,352 | 1,360 | +0.97% | 65,000 | 331億8400万 | -0.87% | 11.12 | 1.34 |
| 12/15 | 1,354 | 1,380 | 1,341 | 1,347 | -1.75% | 145,500 | 328億6680万 | -2.46% | 11.01 | 1.33 |
| 12/14 | 1,343 | 1,379 | 1,342 | 1,371 | +2.24% | 66,400 | 334億5240万 | -1.3% | 11.21 | 1.35 |
| 12/13 | 1,360 | 1,361 | 1,340 | 1,341 | -0.07% | 62,000 | 327億2040万 | -4.08% | 10.96 | 1.32 |
| 12/12 | 1,345 | 1,364 | 1,336 | 1,342 | -0.37% | 57,100 | 327億4480万 | -4.62% | 10.97 | 1.32 |
| 12/11 | 1,348 | 1,355 | 1,333 | 1,347 | +1.2% | 59,200 | 328億6680万 | -4.81% | 11.01 | 1.33 |
| 12/08 | 1,350 | 1,357 | 1,324 | 1,331 | -1.26% | 58,400 | 324億7640万 | -6.6% | 10.88 | 1.31 |
| 12/07 | 1,318 | 1,355 | 1,318 | 1,348 | +2.51% | 56,200 | 328億9120万 | -6.19% | 11.02 | 1.33 |
| 12/06 | 1,339 | 1,342 | 1,305 | 1,315 | -2.95% | 103,300 | 320億8600万 | -9.25% | 10.75 | 1.3 |
| 12/05 | 1,379 | 1,386 | 1,333 | 1,355 | -1.17% | 86,900 | 330億6200万 | -7.32% | 11.07 | 1.34 |
| 12/04 | 1,425 | 1,425 | 1,371 | 1,371 | -2.42% | 81,200 | 334億5240万 | -6.86% | 11.21 | 1.35 |
| 12/01 | 1,400 | 1,410 | 1,386 | 1,405 | +0.86% | 81,200 | 342億8200万 | -5.26% | 11.48 | 1.39 |
| 11/30 | 1,388 | 1,413 | 1,377 | 1,393 | +0.51% | 72,400 | 339億8920万 | -6.57% | 11.39 | 1.37 |
| 11/29 | 1,398 | 1,399 | 1,373 | 1,386 | -0.57% | 74,200 | 338億1840万 | -7.54% | 11.33 | 1.37 |
| 11/28 | 1,415 | 1,418 | 1,382 | 1,394 | -1.2% | 79,800 | 340億1360万 | -7.44% | 11.39 | 1.37 |
| 11/27 | 1,429 | 1,446 | 1,411 | 1,411 | -0.91% | 126,200 | 344億2840万 | -6.8% | 11.53 | 1.39 |
| 11/24 | 1,427 | 1,440 | 1,413 | 1,424 | -0.07% | 125,000 | 347億4560万 | -6.32% | 11.64 | 1.4 |
| 11/22 | 1,389 | 1,426 | 1,388 | 1,425 | +3.11% | 182,400 | 347億7000万 | -6.62% | 11.65 | 1.4 |
| 11/21 | 1,343 | 1,386 | 1,333 | 1,382 | +3.37% | 156,900 | 337億2080万 | -9.73% | 11.3 | 1.36 |
| 11/20 | 1,344 | 1,368 | 1,330 | 1,337 | +1.6% | 112,500 | 326億2280万 | -13.07% | 10.93 | 1.32 |
| 11/17 | 1,314 | 1,348 | 1,303 | 1,316 | +1.23% | 217,200 | 321億1040万 | -14.93% | 10.76 | 1.3 |
| 11/16 | 1,313 | 1,338 | 1,291 | 1,300 | -0.99% | 260,100 | 317億2000万 | -16.56% | 10.63 | 1.28 |
| 11/15 | 1,376 | 1,378 | 1,293 | 1,313 | -5.81% | 414,300 | 320億3720万 | -16.32% | 10.73 | 1.29 |
| 11/14 | 1,434 | 1,488 | 1,393 | 1,394 | -12.98% | 706,600 | 340億1360万 | -11.77% | 11.39 | 1.37 |
| 11/13 | 1,575 | 1,625 | 1,575 | 1,602 | +2.04% | 141,600 | 390億8880万 | +1.07% | 13.09 | 1.58 |
| 11/10 | 1,539 | 1,571 | 1,539 | 1,570 | +0.9% | 40,100 | 383億800万 | -0.76% | 12.83 | 1.55 |
| 11/09 | 1,612 | 1,612 | 1,530 | 1,556 | -2.63% | 156,500 | 379億6640万 | -1.64% | 12.72 | 1.53 |
| 11/08 | 1,542 | 1,598 | 1,541 | 1,598 | +3.03% | 103,400 | 389億9120万 | +0.88% | 13.06 | 1.58 |
| 11/07 | 1,551 | 1,561 | 1,540 | 1,551 | -0.77% | 125,300 | 378億4440万 | -2.21% | 12.68 | 1.53 |
| 11/06 | 1,584 | 1,585 | 1,561 | 1,563 | -1.7% | 118,300 | 381億3720万 | -2.07% | 12.78 | 1.54 |
| 11/02 | 1,626 | 1,628 | 1,583 | 1,590 | -2.09% | 126,100 | 387億9600万 | -0.56% | 13 | 1.57 |
| 11/01 | 1,641 | 1,655 | 1,616 | 1,624 | -0.98% | 119,800 | 396億2560万 | +1.44% | 13.27 | 1.6 |
