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 | 1,246 | 1,272 | 1,241 | 1,243 | -0.16% | 10,000 | 276億8743万 | -4.97% | 14.13 | 0.59 |
| 03/29 | 1,213 | 1,246 | 1,213 | 1,245 | +2.55% | 5,100 | 277億3198万 | -5.11% | 14.16 | 0.59 |
| 03/28 | 1,225 | 1,226 | 1,183 | 1,214 | -4.41% | 15,700 | 270億4147万 | -7.75% | 13.8 | 0.58 |
| 03/27 | 1,260 | 1,282 | 1,258 | 1,270 | +0.87% | 22,100 | 282億8885万 | -3.86% | 14.44 | 0.6 |
| 03/26 | 1,246 | 1,261 | 1,245 | 1,259 | +1.04% | 5,500 | 280億4383万 | -4.91% | 14.31 | 0.6 |
| 03/23 | 1,280 | 1,311 | 1,246 | 1,246 | -4.89% | 21,100 | 277億5426万 | -6.1% | 14.17 | 0.59 |
| 03/22 | 1,330 | 1,330 | 1,310 | 1,310 | -0.76% | 7,200 | 291億7984万 | -1.43% | 14.89 | 0.62 |
| 03/20 | 1,323 | 1,324 | 1,306 | 1,320 | -0.23% | 2,400 | 294億258万 | -0.68% | 15.01 | 0.63 |
| 03/19 | 1,310 | 1,325 | 1,310 | 1,323 | +0.46% | 18,300 | 294億6941万 | -0.45% | 15.04 | 0.63 |
| 03/16 | 1,296 | 1,317 | 1,296 | 1,317 | +2.09% | 6,400 | 293億3576万 | -0.83% | 14.97 | 0.63 |
| 03/15 | 1,280 | 1,302 | 1,280 | 1,290 | +0.78% | 5,100 | 287億3434万 | -2.93% | 14.67 | 0.61 |
| 03/14 | 1,282 | 1,286 | 1,274 | 1,280 | -0.16% | 7,300 | 285億1160万 | -3.98% | 14.55 | 0.61 |
| 03/13 | 1,295 | 1,295 | 1,244 | 1,282 | -1.46% | 32,700 | 285億5615万 | -4.11% | 14.58 | 0.61 |
| 03/12 | 1,310 | 1,310 | 1,301 | 1,301 | +0.08% | 6,200 | 289億7936万 | -3.06% | 14.79 | 0.62 |
| 03/09 | 1,301 | 1,314 | 1,299 | 1,300 | -1.29% | 11,400 | 289億5709万 | -3.63% | 14.78 | 0.62 |
| 03/08 | 1,342 | 1,343 | 1,306 | 1,317 | -1.86% | 6,200 | 293億3576万 | -2.88% | 14.97 | 0.63 |
| 03/07 | 1,321 | 1,351 | 1,310 | 1,342 | +1.51% | 4,300 | 298億9263万 | -1.4% | 15.26 | 0.64 |
| 03/06 | 1,328 | 1,328 | 1,308 | 1,322 | +0.15% | 6,000 | 294億4713万 | -3.08% | 15.03 | 0.63 |
| 03/05 | 1,346 | 1,352 | 1,320 | 1,320 | -1.86% | 3,000 | 294億258万 | -3.58% | 15.01 | 0.63 |
| 03/02 | 1,351 | 1,351 | 1,330 | 1,345 | -0.44% | 2,300 | 299億5945万 | -2.18% | 15.29 | 0.64 |
| 03/01 | 1,362 | 1,366 | 1,350 | 1,351 | -2.1% | 3,000 | 300億9310万 | -2.03% | 15.36 | 0.64 |
| 02/28 | 1,388 | 1,388 | 1,347 | 1,380 | -0.58% | 4,600 | 307億3906万 | -0.22% | 15.69 | 0.66 |
| 02/27 | 1,397 | 1,399 | 1,378 | 1,388 | -0.64% | 3,500 | 309億1726万 | +0.07% | 15.78 | 0.66 |
| 02/26 | 1,355 | 1,400 | 1,355 | 1,397 | +3.79% | 10,100 | 311億1773万 | +0.5% | 15.88 | 0.67 |
| 02/23 | 1,325 | 1,349 | 1,325 | 1,346 | +0.75% | 3,000 | 299億8173万 | -3.3% | 15.3 | 0.64 |
| 02/22 | 1,334 | 1,336 | 1,318 | 1,336 | -0.74% | 1,700 | 297億5898万 | -4.3% | 15.19 | 0.64 |
| 02/21 | 1,345 | 1,352 | 1,336 | 1,346 | +0.07% | 5,700 | 299億8173万 | -3.99% | 15.3 | 0.64 |
| 02/20 | 1,349 | 1,349 | 1,333 | 1,345 | -0.3% | 1,300 | 299億5945万 | -4.41% | 15.29 | 0.64 |
| 02/19 | 1,310 | 1,354 | 1,310 | 1,349 | +2.98% | 6,500 | 300億4855万 | -4.39% | 15.34 | 0.64 |
| 02/16 | 1,320 | 1,321 | 1,303 | 1,310 | +1.08% | 3,000 | 291億7984万 | -7.42% | 14.89 | 0.62 |
| 02/15 | 1,304 | 1,315 | 1,290 | 1,296 | -1.07% | 4,800 | 288億6799万 | -8.73% | 14.73 | 0.62 |
| 02/14 | 1,311 | 1,329 | 1,275 | 1,310 | -1.43% | 15,300 | 291億7984万 | -8.01% | 14.89 | 0.62 |
| 02/13 | 1,315 | 1,333 | 1,309 | 1,329 | +1.84% | 4,800 | 296億306万 | -7.06% | 15.11 | 0.63 |
| 02/09 | 1,300 | 1,316 | 1,296 | 1,305 | -2.83% | 10,600 | 290億6846万 | -9.06% | 14.84 | 0.62 |
| 02/08 | 1,362 | 1,364 | 1,300 | 1,343 | -2.4% | 9,000 | 299億1490万 | -6.74% | 15.27 | 0.64 |
| 02/07 | 1,397 | 1,417 | 1,356 | 1,376 | -0.65% | 11,800 | 306億4997万 | -4.64% | 15.64 | 0.66 |
| 02/06 | 1,337 | 1,385 | 1,290 | 1,385 | -2.46% | 26,900 | 308億5044万 | -4.22% | 15.75 | 0.66 |
| 02/05 | 1,420 | 1,434 | 1,378 | 1,420 | -3.47% | 32,900 | 316億3005万 | -2.07% | 16.14 | 0.68 |
| 02/02 | 1,478 | 1,482 | 1,446 | 1,471 | -0.47% | 20,600 | 327億6606万 | +1.24% | 16.72 | 0.7 |
| 02/01 | 1,480 | 1,540 | 1,463 | 1,478 | +2.71% | 46,900 | 329億2198万 | +1.72% | 16.8 | 0.7 |
| 01/31 | 1,420 | 1,450 | 1,420 | 1,439 | +1.41% | 17,100 | 320億5327万 | -0.9% | 16.36 | 0.69 |
| 01/30 | 1,448 | 1,455 | 1,413 | 1,419 | -2% | 9,200 | 316億778万 | -2.34% | 16.13 | 0.68 |
| 01/29 | 1,453 | 1,457 | 1,448 | 1,448 | -0.34% | 6,100 | 322億5374万 | -0.62% | 16.46 | 0.69 |
| 01/26 | 1,462 | 1,462 | 1,446 | 1,453 | 0% | 4,100 | 323億6512万 | -0.34% | 16.52 | 0.69 |
| 01/25 | 1,454 | 1,455 | 1,435 | 1,453 | -0.62% | 9,700 | 323億6512万 | -0.48% | 16.52 | 0.69 |
| 01/24 | 1,464 | 1,469 | 1,456 | 1,462 | -0.14% | 4,900 | 325億6559万 | 0% | 16.62 | 0.7 |
| 01/23 | 1,460 | 1,479 | 1,454 | 1,464 | +0.27% | 12,800 | 326億1014万 | +0.07% | 16.64 | 0.7 |
| 01/22 | 1,460 | 1,468 | 1,453 | 1,460 | 0% | 8,500 | 325億2104万 | -0.27% | 16.6 | 0.7 |
| 01/19 | 1,455 | 1,465 | 1,453 | 1,460 | +0.55% | 11,300 | 325億2104万 | -0.54% | 16.6 | 0.7 |
| 01/18 | 1,472 | 1,480 | 1,450 | 1,452 | -1.36% | 12,000 | 323億4284万 | -1.29% | 16.51 | 0.69 |
| 01/17 | 1,486 | 1,488 | 1,460 | 1,472 | +0.2% | 27,200 | 327億8834万 | -0.27% | 16.74 | 0.7 |
| 01/16 | 1,450 | 1,484 | 1,450 | 1,469 | +1.38% | 17,400 | 327億2151万 | -0.68% | 16.7 | 0.7 |
| 01/15 | 1,441 | 1,453 | 1,439 | 1,449 | +0.56% | 14,200 | 322億7602万 | -2.09% | 16.47 | 0.69 |
| 01/12 | 1,441 | 1,441 | 1,420 | 1,441 | +0.35% | 24,400 | 320億9782万 | -2.96% | 16.38 | 0.69 |
| 01/11 | 1,414 | 1,440 | 1,414 | 1,436 | +1.27% | 8,500 | 319億8645万 | -3.82% | 16.33 | 0.68 |
| 01/10 | 1,438 | 1,441 | 1,406 | 1,418 | -1.39% | 16,200 | 315億8550万 | -5.02% | 16.12 | 0.68 |
| 01/09 | 1,443 | 1,460 | 1,434 | 1,438 | -1.3% | 17,200 | 320億3100万 | -3.62% | 16.35 | 0.68 |
| 01/05 | 1,440 | 1,465 | 1,435 | 1,457 | +1.6% | 19,900 | 324億5422万 | -2.15% | 16.57 | 0.69 |
| 01/04 | 1,426 | 1,443 | 1,401 | 1,434 | +0.56% | 39,400 | 319億4190万 | -3.37% | 16.3 | 0.68 |
| 2017 |
| 12/29 | 1,455 | 1,465 | 1,420 | 1,426 | -2.19% | 22,400 | 317億6370万 | -3.65% | 16.08 | 0.67 |
| 12/28 | 1,492 | 1,502 | 1,455 | 1,458 | -1.75% | 21,800 | 324億7649万 | -1.35% | 16.44 | 0.69 |
| 12/27 | 1,477 | 1,500 | 1,470 | 1,484 | -0.34% | 12,500 | 330億5563万 | +0.68% | 16.73 | 0.7 |
| 12/26 | 1,471 | 1,518 | 1,468 | 1,489 | +1.92% | 28,000 | 331億6701万 | +1.43% | 16.79 | 0.7 |
| 12/25 | 1,452 | 1,489 | 1,451 | 1,461 | +0.48% | 13,100 | 325億4331万 | 0% | 16.47 | 0.69 |
| 12/22 | 1,468 | 1,470 | 1,453 | 1,454 | -1.56% | 8,800 | 323億8739万 | +0.14% | 16.39 | 0.69 |
| 12/21 | 1,481 | 1,497 | 1,477 | 1,477 | -1.4% | 10,300 | 328億9971万 | +2.21% | 16.65 | 0.7 |
| 12/20 | 1,484 | 1,499 | 1,484 | 1,498 | +0.27% | 7,300 | 333億6748万 | +4.32% | 16.89 | 0.71 |
| 12/19 | 1,489 | 1,514 | 1,489 | 1,494 | +0.13% | 37,300 | 332億7838万 | +4.55% | 16.84 | 0.71 |
| 12/18 | 1,514 | 1,556 | 1,484 | 1,492 | -0.53% | 9,000 | 332億3383万 | +5.14% | 16.82 | 0.7 |
| 12/15 | 1,509 | 1,509 | 1,490 | 1,500 | -0.07% | 12,900 | 334億1203万 | +6.38% | 16.91 | 0.71 |
| 12/14 | 1,491 | 1,515 | 1,488 | 1,501 | +0.94% | 11,800 | 334億3430万 | +7.06% | 16.92 | 0.71 |
| 12/13 | 1,544 | 1,544 | 1,487 | 1,487 | -3.63% | 15,100 | 331億2246万 | +6.67% | 16.76 | 0.7 |
| 12/12 | 1,545 | 1,548 | 1,530 | 1,543 | -0.84% | 18,800 | 343億6984万 | +11.25% | 17.4 | 0.73 |
| 12/11 | 1,590 | 1,595 | 1,547 | 1,556 | -1.02% | 27,900 | 346億5941万 | +13% | 17.54 | 0.73 |
| 12/08 | 1,531 | 1,576 | 1,531 | 1,572 | +2.28% | 25,600 | 350億1580万 | +15.25% | 17.72 | 0.74 |
| 12/07 | 1,502 | 1,549 | 1,502 | 1,537 | +2.33% | 13,500 | 342億3619万 | +13.94% | 17.33 | 0.73 |
| 12/06 | 1,571 | 1,576 | 1,502 | 1,502 | -4.76% | 30,800 | 334億5658万 | +12.68% | 16.93 | 0.71 |
| 12/05 | 1,598 | 1,602 | 1,564 | 1,577 | -3.07% | 57,500 | 351億2718万 | +19.74% | 17.78 | 0.74 |
| 12/04 | 1,470 | 1,700 | 1,470 | 1,627 | +13.46% | 149,700 | 362億4091万 | +25.35% | 18.34 | 0.77 |
| 12/01 | 1,401 | 1,448 | 1,401 | 1,434 | +1.85% | 21,800 | 319億4190万 | +12.47% | 16.17 | 0.68 |
| 11/30 | 1,356 | 1,440 | 1,356 | 1,408 | +3.83% | 25,700 | 313億6276万 | +11.75% | 15.87 | 0.66 |
| 11/29 | 1,338 | 1,379 | 1,338 | 1,356 | +1.5% | 16,400 | 302億447万 | +8.83% | 15.29 | 0.64 |
| 11/28 | 1,340 | 1,342 | 1,326 | 1,336 | -0.22% | 9,900 | 297億5898万 | +8.27% | 15.06 | 0.63 |
| 11/27 | 1,359 | 1,362 | 1,313 | 1,339 | -1.9% | 17,600 | 298億2580万 | +9.57% | 15.1 | 0.63 |
| 11/24 | 1,379 | 1,380 | 1,351 | 1,365 | -0.36% | 26,500 | 304億494万 | +12.72% | 15.39 | 0.64 |
| 11/22 | 1,320 | 1,393 | 1,320 | 1,370 | +3.63% | 30,900 | 305億1632万 | +14.26% | 15.45 | 0.65 |
| 11/21 | 1,310 | 1,328 | 1,295 | 1,322 | +0.61% | 52,000 | 294億4713万 | +11.37% | 14.9 | 0.62 |
| 11/20 | 1,270 | 1,320 | 1,270 | 1,314 | +5.29% | 28,700 | 292億6894万 | +11.54% | 14.81 | 0.62 |
| 11/17 | 1,272 | 1,294 | 1,243 | 1,248 | -1.89% | 20,600 | 277億9881万 | +6.76% | 14.07 | 0.59 |
| 11/16 | 1,244 | 1,288 | 1,233 | 1,272 | +1.19% | 12,700 | 283億3340万 | +9.47% | 14.34 | 0.6 |
| 11/15 | 1,299 | 1,299 | 1,204 | 1,257 | -4.12% | 22,600 | 279億9928万 | +8.93% | 14.17 | 0.59 |
| 11/14 | 1,271 | 1,328 | 1,259 | 1,311 | +5.64% | 38,600 | 292億211万 | +14.4% | 14.78 | 0.62 |
| 11/13 | 1,261 | 1,267 | 1,241 | 1,241 | -3.12% | 16,400 | 276億4288万 | +9.15% | 13.99 | 0.59 |
| 11/10 | 1,289 | 1,298 | 1,276 | 1,281 | -0.62% | 17,000 | 285億3387万 | +13.26% | 14.44 | 0.6 |
| 11/09 | 1,301 | 1,318 | 1,276 | 1,289 | -1.45% | 28,000 | 287億1207万 | +14.78% | 14.53 | 0.61 |
| 11/08 | 1,307 | 1,310 | 1,298 | 1,308 | 0% | 18,500 | 291億3529万 | +17.63% | 14.75 | 0.62 |
| 11/07 | 1,295 | 1,308 | 1,279 | 1,308 | +1% | 32,300 | 291億3529万 | +18.91% | 14.75 | 0.62 |
| 11/06 | 1,234 | 1,307 | 1,234 | 1,295 | +4.94% | 53,400 | 288億4572万 | +19.14% | 14.6 | 0.61 |
| 11/02 | 1,185 | 1,234 | 1,185 | 1,234 | +3.09% | 40,500 | 274億8696万 | +14.68% | 13.91 | 0.58 |
| 11/01 | 1,263 | 1,281 | 1,184 | 1,197 | +4.72% | 112,500 | 266億6280万 | +12.29% | 13.49 | 0.57 |
