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 | 1,242 | 1,249 | 1,228 | 1,240 | +0.57% | 4,900 | 96億4472万 | +0.65% | 6.79 | 0.87 |
| 03/29 | 1,233 | 1,236 | 1,217 | 1,233 | 0% | 7,500 | 95億9027万 | +0.08% | 6.75 | 0.86 |
| 03/28 | 1,258 | 1,258 | 1,209 | 1,233 | -2.68% | 8,700 | 95億9027万 | +0.08% | 6.75 | 0.86 |
| 03/27 | 1,233 | 1,267 | 1,233 | 1,267 | +3.43% | 8,800 | 98億5472万 | +2.76% | 6.93 | 0.89 |
| 03/26 | 1,202 | 1,225 | 1,202 | 1,225 | +0.66% | 8,900 | 95億2805万 | -0.57% | 6.7 | 0.86 |
| 03/23 | 1,248 | 1,248 | 1,209 | 1,217 | -2.56% | 20,300 | 94億6582万 | -1.22% | 6.66 | 0.85 |
| 03/22 | 1,227 | 1,249 | 1,223 | 1,249 | +1.79% | 13,800 | 97億1472万 | +1.38% | 6.84 | 0.88 |
| 03/20 | 1,221 | 1,227 | 1,213 | 1,227 | +0.41% | 4,700 | 95億4360万 | -0.24% | 6.72 | 0.86 |
| 03/19 | 1,225 | 1,230 | 1,210 | 1,222 | -0.65% | 9,700 | 95億471万 | -0.65% | 6.69 | 0.86 |
| 03/16 | 1,230 | 1,235 | 1,225 | 1,230 | -0.32% | 7,500 | 95億6694万 | 0% | 6.73 | 0.86 |
| 03/15 | 1,240 | 1,240 | 1,225 | 1,234 | -0.56% | 4,400 | 95億9805万 | +0.24% | 6.75 | 0.87 |
| 03/14 | 1,243 | 1,244 | 1,232 | 1,241 | -0.08% | 10,500 | 96億5249万 | +0.65% | 6.79 | 0.87 |
| 03/13 | 1,239 | 1,243 | 1,235 | 1,242 | -0.4% | 5,700 | 96億6027万 | +0.73% | 6.8 | 0.87 |
| 03/12 | 1,246 | 1,247 | 1,232 | 1,247 | +0.89% | 8,100 | 96億9916万 | +0.65% | 6.82 | 0.87 |
| 03/09 | 1,221 | 1,239 | 1,215 | 1,236 | +1.06% | 19,300 | 96億1360万 | -0.72% | 6.76 | 0.87 |
| 03/08 | 1,218 | 1,238 | 1,214 | 1,223 | +0.41% | 7,400 | 95億1249万 | -2.24% | 6.69 | 0.86 |
| 03/07 | 1,221 | 1,233 | 1,209 | 1,218 | -0.25% | 14,300 | 94億7360万 | -3.18% | 6.67 | 0.85 |
| 03/06 | 1,207 | 1,232 | 1,207 | 1,221 | +1.41% | 10,900 | 94億9693万 | -3.48% | 6.68 | 0.86 |
| 03/05 | 1,201 | 1,206 | 1,198 | 1,204 | -0.33% | 17,500 | 93億6471万 | -5.35% | 6.59 | 0.84 |
| 03/02 | 1,201 | 1,209 | 1,199 | 1,208 | -0.58% | 10,100 | 93億9582万 | -5.63% | 6.61 | 0.85 |
| 03/01 | 1,231 | 1,231 | 1,206 | 1,215 | -1.46% | 15,900 | 94億5027万 | -5.67% | 6.65 | 0.85 |
| 02/28 | 1,253 | 1,253 | 1,233 | 1,233 | -1.28% | 6,100 | 95億9027万 | -4.79% | 6.75 | 0.86 |
| 02/27 | 1,256 | 1,257 | 1,243 | 1,249 | +0.56% | 9,100 | 97億1472万 | -4.07% | 6.84 | 0.88 |
| 02/26 | 1,249 | 1,255 | 1,239 | 1,242 | -0.4% | 5,600 | 96億6027万 | -5.05% | 6.8 | 0.87 |
| 02/23 | 1,260 | 1,260 | 1,240 | 1,247 | +0.73% | 11,000 | 96億9916万 | -5.1% | 6.82 | 0.87 |
| 02/22 | 1,245 | 1,245 | 1,229 | 1,238 | -0.24% | 8,900 | 96億2916万 | -6.14% | 6.78 | 0.87 |
| 02/21 | 1,249 | 1,255 | 1,231 | 1,241 | -1.04% | 9,100 | 96億5249万 | -6.34% | 6.79 | 0.87 |
| 02/20 | 1,247 | 1,256 | 1,244 | 1,254 | +0.56% | 8,000 | 97億5361万 | -5.79% | 6.86 | 0.88 |
| 02/19 | 1,233 | 1,251 | 1,229 | 1,247 | +2.3% | 12,300 | 96億9916万 | -6.73% | 6.82 | 0.87 |
| 02/16 | 1,212 | 1,232 | 1,206 | 1,219 | +1.16% | 15,200 | 94億8138万 | -9.23% | 6.67 | 0.85 |
| 02/15 | 1,212 | 1,220 | 1,202 | 1,205 | -0.41% | 24,000 | 93億7249万 | -10.81% | 6.59 | 0.84 |
| 02/14 | 1,228 | 1,228 | 1,199 | 1,210 | -0.66% | 20,600 | 94億1138万 | -10.96% | 6.62 | 0.85 |
| 02/13 | 1,247 | 1,253 | 1,211 | 1,218 | -0.9% | 20,700 | 94億7360万 | -10.96% | 6.67 | 0.85 |
| 02/09 | 1,242 | 1,243 | 1,222 | 1,229 | -2.92% | 22,800 | 95億5916万 | -10.68% | 6.73 | 0.86 |
| 02/08 | 1,274 | 1,286 | 1,260 | 1,266 | -0.47% | 13,200 | 98億4694万 | -8.46% | 6.93 | 0.89 |
| 02/07 | 1,290 | 1,315 | 1,272 | 1,272 | +1.68% | 18,700 | 98億9361万 | -8.42% | 6.96 | 0.89 |
| 02/06 | 1,318 | 1,319 | 1,235 | 1,251 | -9.35% | 41,900 | 97億3027万 | -10.26% | 6.85 | 0.88 |
| 02/05 | 1,381 | 1,389 | 1,368 | 1,380 | -1.22% | 28,300 | 107億3364万 | -1.43% | 7.55 | 0.97 |
| 02/02 | 1,393 | 1,399 | 1,389 | 1,397 | 0% | 15,200 | 108億6586万 | -0.21% | 7.65 | 0.98 |
| 02/01 | 1,392 | 1,400 | 1,383 | 1,397 | +0.72% | 14,900 | 108億6586万 | -0.21% | 7.65 | 0.98 |
| 01/31 | 1,394 | 1,404 | 1,385 | 1,387 | -0.72% | 22,900 | 107億8808万 | -0.93% | 7.59 | 0.97 |
| 01/30 | 1,410 | 1,410 | 1,395 | 1,397 | -0.36% | 13,900 | 108億6586万 | -0.29% | 7.65 | 0.98 |
| 01/29 | 1,404 | 1,419 | 1,402 | 1,402 | +0.07% | 21,400 | 109億475万 | 0% | 7.67 | 0.98 |
| 01/26 | 1,400 | 1,407 | 1,396 | 1,401 | +0.14% | 16,400 | 108億9697万 | -0.07% | 7.67 | 0.98 |
| 01/25 | 1,400 | 1,404 | 1,396 | 1,399 | -0.29% | 16,200 | 108億8142万 | -0.21% | 7.66 | 0.98 |
| 01/24 | 1,398 | 1,410 | 1,398 | 1,403 | +0.36% | 12,400 | 109億1253万 | +0.07% | 7.68 | 0.98 |
| 01/23 | 1,401 | 1,405 | 1,395 | 1,398 | -0.21% | 13,300 | 108億7364万 | -0.29% | 7.65 | 0.98 |
| 01/22 | 1,384 | 1,405 | 1,384 | 1,401 | +1.23% | 21,200 | 108億9697万 | -0.14% | 7.67 | 0.98 |
| 01/19 | 1,374 | 1,389 | 1,374 | 1,384 | +0.73% | 16,600 | 107億6475万 | -1.35% | 7.57 | 0.97 |
| 01/18 | 1,393 | 1,399 | 1,373 | 1,374 | -1.22% | 38,600 | 106億8697万 | -2.07% | 7.52 | 0.96 |
| 01/17 | 1,392 | 1,400 | 1,387 | 1,391 | -0.36% | 18,600 | 108億1919万 | -0.93% | 7.61 | 0.98 |
| 01/16 | 1,397 | 1,404 | 1,389 | 1,396 | -0.07% | 15,100 | 108億5808万 | -0.43% | 7.64 | 0.98 |
| 01/15 | 1,410 | 1,410 | 1,395 | 1,397 | -0.36% | 13,700 | 108億6586万 | -0.14% | 7.65 | 0.98 |
| 01/12 | 1,410 | 1,416 | 1,401 | 1,402 | -0.64% | 15,600 | 109億475万 | +0.43% | 7.67 | 0.98 |
| 01/11 | 1,413 | 1,424 | 1,409 | 1,411 | -0.49% | 11,500 | 109億7475万 | +1.36% | 7.72 | 0.99 |
| 01/10 | 1,412 | 1,425 | 1,412 | 1,418 | +0.07% | 13,800 | 110億2920万 | +2.09% | 7.76 | 0.99 |
| 01/09 | 1,433 | 1,434 | 1,417 | 1,417 | -0.7% | 21,300 | 110億2142万 | +2.38% | 7.76 | 0.99 |
| 01/05 | 1,420 | 1,430 | 1,412 | 1,427 | +0.92% | 26,500 | 110億9920万 | +3.48% | 7.81 | 1 |
| 01/04 | 1,402 | 1,418 | 1,402 | 1,414 | +0.93% | 17,800 | 109億9809万 | +2.99% | 7.74 | 0.99 |
| 2017 |
| 12/29 | 1,407 | 1,410 | 1,398 | 1,401 | -0.14% | 19,300 | 108億9697万 | +2.49% | 7.67 | 0.98 |
| 12/28 | 1,392 | 1,408 | 1,392 | 1,403 | +0.21% | 15,100 | 109億1253万 | +2.93% | 7.68 | 0.98 |
| 12/27 | 1,398 | 1,405 | 1,393 | 1,400 | +0.65% | 11,700 | 108億8920万 | +3.32% | 7.66 | 0.98 |
| 12/26 | 1,393 | 1,398 | 1,385 | 1,391 | -0.5% | 20,400 | 108億1919万 | +3.19% | 7.61 | 0.98 |
| 12/25 | 1,408 | 1,408 | 1,385 | 1,398 | 0% | 17,100 | 108億7364万 | +4.25% | 7.65 | 0.98 |
| 12/22 | 1,400 | 1,404 | 1,397 | 1,398 | -0.64% | 8,600 | 108億7364万 | +4.8% | 7.65 | 0.98 |
| 12/21 | 1,401 | 1,411 | 1,398 | 1,407 | +0.07% | 16,300 | 109億4364万 | +6.03% | 7.7 | 0.99 |
| 12/20 | 1,407 | 1,411 | 1,399 | 1,406 | -0.07% | 12,800 | 109億3586万 | +6.6% | 7.69 | 0.99 |
| 12/19 | 1,413 | 1,419 | 1,396 | 1,407 | -0.28% | 13,500 | 109億4364万 | +7.08% | 7.7 | 0.99 |
| 12/18 | 1,407 | 1,420 | 1,403 | 1,411 | +0.36% | 23,900 | 109億7475万 | +7.46% | 7.72 | 0.99 |
| 12/15 | 1,400 | 1,410 | 1,396 | 1,406 | +0.21% | 39,200 | 109億3586万 | +7.16% | 7.69 | 0.99 |
| 12/14 | 1,396 | 1,406 | 1,392 | 1,403 | +0.21% | 24,700 | 109億1253万 | +7.02% | 7.68 | 0.98 |
| 12/13 | 1,403 | 1,403 | 1,379 | 1,400 | -0.21% | 14,100 | 108億8920万 | +6.95% | 7.66 | 0.98 |
| 12/12 | 1,408 | 1,412 | 1,392 | 1,403 | -0.21% | 31,700 | 109億1253万 | +7.26% | 7.68 | 0.98 |
| 12/11 | 1,375 | 1,412 | 1,374 | 1,406 | +1.81% | 39,700 | 109億3586万 | +7.57% | 7.69 | 0.99 |
| 12/08 | 1,367 | 1,397 | 1,366 | 1,381 | +1.77% | 76,500 | 107億4141万 | +5.82% | 7.56 | 0.97 |
| 12/07 | 1,327 | 1,367 | 1,326 | 1,357 | +2.73% | 42,000 | 105億5474万 | +4.14% | 7.43 | 0.95 |
| 12/06 | 1,310 | 1,321 | 1,288 | 1,321 | +0.84% | 61,200 | 102億7473万 | +1.38% | 7.23 | 0.93 |
| 12/05 | 1,315 | 1,319 | 1,304 | 1,310 | -0.3% | 22,300 | 101億8918万 | +0.46% | 7.17 | 0.92 |
| 12/04 | 1,325 | 1,330 | 1,310 | 1,314 | -0.15% | 34,100 | 102億2029万 | +0.77% | 7.19 | 0.92 |
| 12/01 | 1,314 | 1,337 | 1,308 | 1,316 | +0.15% | 27,800 | 102億3584万 | +0.84% | 7.2 | 0.92 |
| 11/30 | 1,282 | 1,317 | 1,282 | 1,314 | +1.62% | 39,100 | 102億2029万 | +0.77% | 7.19 | 0.92 |
| 11/29 | 1,270 | 1,293 | 1,270 | 1,293 | +1.97% | 20,400 | 100億5695万 | -0.84% | 7.08 | 0.91 |
| 11/28 | 1,273 | 1,282 | 1,263 | 1,268 | -0.39% | 19,600 | 98億6250万 | -2.69% | 6.94 | 0.89 |
| 11/27 | 1,281 | 1,281 | 1,268 | 1,273 | -0.62% | 19,100 | 99億139万 | -2.3% | 6.97 | 0.89 |
| 11/24 | 1,250 | 1,283 | 1,246 | 1,281 | +5.35% | 38,600 | 99億6361万 | -1.69% | 7.01 | 0.9 |
| 11/22 | 1,222 | 1,224 | 1,211 | 1,216 | -0.08% | 20,000 | 94億5804万 | -6.68% | 6.66 | 0.85 |
| 11/21 | 1,227 | 1,233 | 1,214 | 1,217 | +0.33% | 13,400 | 94億6582万 | -6.81% | 6.66 | 0.85 |
| 11/20 | 1,211 | 1,232 | 1,211 | 1,213 | -0.33% | 13,400 | 94億3471万 | -7.4% | 6.64 | 0.85 |
| 11/17 | 1,232 | 1,237 | 1,207 | 1,217 | -0.81% | 23,300 | 94億6582万 | -7.38% | 6.66 | 0.85 |
| 11/16 | 1,216 | 1,236 | 1,216 | 1,227 | +0.9% | 34,700 | 95億4360万 | -6.9% | 6.72 | 0.86 |
| 11/15 | 1,267 | 1,270 | 1,185 | 1,216 | -5.07% | 55,400 | 94億5804万 | -8.02% | 6.66 | 0.85 |
| 11/14 | 1,347 | 1,347 | 1,272 | 1,281 | -6.77% | 47,800 | 99億6361万 | -3.47% | 7.01 | 0.9 |
| 11/13 | 1,370 | 1,384 | 1,370 | 1,374 | -0.58% | 21,300 | 106億8697万 | +3.46% | 7.52 | 0.96 |
| 11/10 | 1,358 | 1,389 | 1,358 | 1,382 | -0.07% | 26,300 | 107億4919万 | +4.22% | 7.56 | 0.97 |
| 11/09 | 1,371 | 1,396 | 1,363 | 1,383 | +0.66% | 57,900 | 107億5697万 | +4.46% | 7.57 | 0.97 |
| 11/08 | 1,361 | 1,374 | 1,355 | 1,374 | +0.22% | 25,500 | 106億8697万 | +4.01% | 7.52 | 0.96 |
| 11/07 | 1,364 | 1,374 | 1,353 | 1,371 | +0.73% | 69,500 | 106億6363万 | +3.94% | 7.5 | 0.96 |
| 11/06 | 1,353 | 1,363 | 1,348 | 1,361 | +0.59% | 41,700 | 105億8585万 | +3.42% | 7.45 | 0.95 |
| 11/02 | 1,359 | 1,360 | 1,347 | 1,353 | -0.07% | 34,300 | 105億2363万 | +2.97% | 7.4 | 0.95 |
| 11/01 | 1,345 | 1,355 | 1,340 | 1,354 | +0.67% | 51,300 | 105億3141万 | +3.28% | 7.41 | 0.95 |
