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 | 946 | 955 | 941 | 951 | +1.93% | 59,100 | 293億1634万 | -2.66% | 7.61 | 0.87 |
| 03/29 | 949 | 949 | 920 | 933 | -0.21% | 80,300 | 287億6146万 | -4.7% | 7.47 | 0.85 |
| 03/28 | 921 | 937 | 920 | 935 | -0.64% | 71,100 | 288億2311万 | -4.79% | 7.49 | 0.85 |
| 03/27 | 927 | 945 | 924 | 941 | +3.07% | 134,600 | 290億807万 | -4.37% | 7.53 | 0.86 |
| 03/26 | 910 | 914 | 890 | 913 | -0.65% | 118,900 | 281億4492万 | -7.22% | 7.31 | 0.83 |
| 03/23 | 949 | 949 | 916 | 919 | -4.87% | 184,900 | 283億2988万 | -6.61% | 7.36 | 0.84 |
| 03/22 | 973 | 977 | 959 | 966 | -0.82% | 136,200 | 297億7874万 | -1.73% | 7.73 | 0.88 |
| 03/20 | 955 | 979 | 954 | 974 | +0.21% | 86,500 | 300億2536万 | -0.51% | 7.8 | 0.89 |
| 03/19 | 976 | 987 | 963 | 972 | -0.92% | 101,500 | 299億6370万 | -0.41% | 7.78 | 0.89 |
| 03/16 | 981 | 992 | 975 | 981 | +0.2% | 99,400 | 302億4115万 | +0.72% | 7.85 | 0.89 |
| 03/15 | 987 | 988 | 968 | 979 | -1.41% | 128,900 | 301億7949万 | +0.62% | 7.84 | 0.89 |
| 03/14 | 981 | 996 | 979 | 993 | +0.3% | 73,900 | 306億1107万 | +2.16% | 7.95 | 0.9 |
| 03/13 | 975 | 990 | 972 | 990 | +1.23% | 106,700 | 305億1859万 | +1.85% | 7.93 | 0.9 |
| 03/12 | 984 | 990 | 972 | 978 | +0.93% | 102,500 | 301億4867万 | +0.41% | 7.83 | 0.89 |
| 03/09 | 975 | 987 | 964 | 969 | +0.41% | 169,700 | 298億7122万 | -0.41% | 7.76 | 0.88 |
| 03/08 | 994 | 996 | 962 | 965 | -0.31% | 159,000 | 297億4792万 | -0.82% | 7.73 | 0.88 |
| 03/07 | 970 | 979 | 957 | 968 | -1.02% | 118,800 | 298億4040万 | -0.31% | 7.75 | 0.88 |
| 03/06 | 984 | 993 | 975 | 978 | +0.93% | 155,100 | 301億4867万 | +0.72% | 7.83 | 0.89 |
| 03/05 | 996 | 1,005 | 963 | 969 | -3.1% | 253,000 | 298億7122万 | -0.1% | 7.76 | 0.88 |
| 03/02 | 985 | 1,008 | 985 | 1,000 | -0.5% | 163,000 | 308億2686万 | +3.09% | 8.01 | 0.91 |
| 03/01 | 1,034 | 1,039 | 1,003 | 1,005 | -3.83% | 160,900 | 309億8099万 | +3.72% | 8.05 | 0.92 |
| 02/28 | 1,036 | 1,062 | 1,036 | 1,045 | -0.1% | 229,500 | 322億1406万 | +8.07% | 8.37 | 0.95 |
| 02/27 | 1,033 | 1,056 | 1,031 | 1,046 | +1.26% | 232,600 | 322億4489万 | +8.51% | 8.37 | 0.95 |
| 02/26 | 1,041 | 1,059 | 1,029 | 1,033 | +0.19% | 220,100 | 318億4414万 | +7.49% | 8.27 | 0.94 |
| 02/23 | 995 | 1,033 | 995 | 1,031 | +4.14% | 284,300 | 317億8249万 | +7.62% | 8.25 | 0.94 |
| 02/22 | 998 | 998 | 973 | 990 | -1.2% | 249,300 | 305億1859万 | +3.66% | 7.93 | 0.9 |
| 02/21 | 984 | 1,012 | 982 | 1,002 | +2.04% | 246,400 | 308億8851万 | +5.03% | 8.02 | 0.91 |
| 02/20 | 959 | 982 | 954 | 982 | +2.19% | 198,300 | 302億7197万 | +2.94% | 7.86 | 0.89 |
| 02/19 | 923 | 962 | 923 | 961 | +5.6% | 226,900 | 296億2461万 | +0.73% | 7.69 | 0.88 |
| 02/16 | 886 | 911 | 882 | 910 | +3.06% | 229,100 | 280億5244万 | -4.61% | 7.29 | 0.83 |
| 02/15 | 879 | 895 | 873 | 883 | +1.85% | 186,100 | 272億2011万 | -7.73% | 7.07 | 0.8 |
| 02/14 | 906 | 913 | 860 | 867 | -3.77% | 294,400 | 267億2688万 | -9.78% | 6.94 | 0.79 |
| 02/13 | 944 | 944 | 897 | 901 | -1.31% | 300,900 | 277億7500万 | -6.73% | 7.21 | 0.82 |
| 02/09 | 914 | 925 | 897 | 913 | -4.8% | 485,100 | 281億4492万 | -5.88% | 7.31 | 0.83 |
| 02/08 | 962 | 970 | 946 | 959 | -0.1% | 284,100 | 295億6295万 | -1.34% | 7.68 | 0.87 |
| 02/07 | 1,010 | 1,025 | 960 | 960 | -2.74% | 575,800 | 295億9378万 | -1.23% | 7.69 | 0.87 |
| 02/06 | 980 | 1,004 | 952 | 987 | -6% | 805,800 | 304億2611万 | +1.54% | 7.9 | 0.9 |
| 02/05 | 1,095 | 1,095 | 1,047 | 1,050 | +9.38% | 1,968,800 | 323億6820万 | +8.14% | 8.41 | 0.96 |
| 02/02 | 974 | 974 | 946 | 960 | +0.63% | 287,700 | 295億9378万 | -0.72% | 7.69 | 0.87 |
| 02/01 | 938 | 954 | 932 | 954 | +2.25% | 174,100 | 294億882万 | -1.34% | 7.64 | 0.87 |
| 01/31 | 945 | 946 | 933 | 933 | -1.79% | 206,200 | 287億6146万 | -3.62% | 7.47 | 0.85 |
| 01/30 | 968 | 970 | 945 | 950 | -1.76% | 158,500 | 292億8551万 | -1.96% | 7.61 | 0.87 |
| 01/29 | 968 | 975 | 966 | 967 | 0% | 110,600 | 298億957万 | -0.31% | 7.74 | 0.88 |
| 01/26 | 965 | 974 | 965 | 967 | +0.21% | 122,500 | 298億957万 | -0.41% | 7.74 | 0.88 |
| 01/25 | 965 | 966 | 962 | 965 | -0.1% | 83,600 | 297億4792万 | -0.62% | 7.73 | 0.88 |
| 01/24 | 967 | 971 | 963 | 966 | -0.31% | 62,000 | 297億7874万 | -0.62% | 7.73 | 0.88 |
| 01/23 | 969 | 973 | 964 | 969 | +0.52% | 135,500 | 298億7122万 | -0.41% | 7.76 | 0.88 |
| 01/22 | 962 | 968 | 956 | 964 | +0.21% | 84,700 | 297億1709万 | -1.03% | 7.72 | 0.88 |
| 01/19 | 954 | 965 | 950 | 962 | +1.05% | 115,200 | 296億5544万 | -1.33% | 7.7 | 0.88 |
| 01/18 | 979 | 979 | 952 | 952 | -2.16% | 171,100 | 293億4717万 | -2.46% | 7.62 | 0.87 |
| 01/17 | 982 | 982 | 967 | 973 | -1.22% | 194,800 | 299億9453万 | -0.41% | 7.79 | 0.89 |
| 01/16 | 985 | 989 | 981 | 985 | +0.31% | 104,800 | 303億6445万 | +0.72% | 7.89 | 0.9 |
| 01/15 | 990 | 997 | 980 | 982 | -0.1% | 144,200 | 302億7197万 | +0.51% | 7.86 | 0.89 |
| 01/12 | 985 | 989 | 980 | 983 | -0.2% | 120,300 | 303億280万 | +0.61% | 7.87 | 0.9 |
| 01/11 | 979 | 986 | 976 | 985 | +0.2% | 101,900 | 303億6445万 | +0.92% | 7.89 | 0.9 |
| 01/10 | 981 | 987 | 978 | 983 | -0.2% | 162,400 | 303億280万 | +0.61% | 7.87 | 0.9 |
| 01/09 | 989 | 994 | 983 | 985 | 0% | 116,800 | 303億6445万 | +0.72% | 7.89 | 0.9 |
| 01/05 | 980 | 988 | 977 | 985 | +0.31% | 98,000 | 303億6445万 | +0.61% | 7.89 | 0.9 |
| 01/04 | 977 | 983 | 970 | 982 | +2.08% | 125,400 | 302億7197万 | +0.2% | 7.86 | 0.89 |
| 2017 |
| 12/29 | 956 | 965 | 956 | 962 | +0.63% | 94,400 | 296億5544万 | -2.04% | 7.68 | 0.87 |
| 12/28 | 964 | 964 | 953 | 956 | -0.83% | 88,600 | 294億7047万 | -3.04% | 7.63 | 0.87 |
| 12/27 | 947 | 964 | 945 | 964 | +1.58% | 100,500 | 297億1709万 | -2.63% | 7.69 | 0.88 |
| 12/26 | 961 | 961 | 947 | 949 | -1.25% | 183,800 | 292億5469万 | -4.43% | 7.57 | 0.86 |
| 12/25 | 965 | 969 | 956 | 961 | -0.21% | 131,900 | 296億2461万 | -3.61% | 7.67 | 0.87 |
| 12/22 | 966 | 969 | 957 | 963 | -1.03% | 164,200 | 296億8626万 | -3.7% | 7.69 | 0.87 |
| 12/21 | 972 | 976 | 965 | 973 | -0.21% | 85,900 | 299億9453万 | -2.99% | 7.77 | 0.88 |
| 12/20 | 978 | 979 | 965 | 975 | -0.31% | 171,400 | 300億5618万 | -2.89% | 7.78 | 0.89 |
| 12/19 | 985 | 985 | 976 | 978 | -0.41% | 78,700 | 301億4867万 | -2.98% | 7.81 | 0.89 |
| 12/18 | 990 | 990 | 978 | 982 | +0.31% | 64,500 | 302億7197万 | -2.96% | 7.84 | 0.89 |
| 12/15 | 988 | 989 | 972 | 979 | -1.11% | 189,800 | 301億7949万 | -3.64% | 7.81 | 0.89 |
| 12/14 | 989 | 996 | 982 | 990 | +0.1% | 64,700 | 305億1859万 | -3.04% | 7.9 | 0.9 |
| 12/13 | 999 | 999 | 982 | 989 | -0.8% | 76,800 | 304億8776万 | -3.61% | 7.89 | 0.9 |
| 12/12 | 984 | 999 | 984 | 997 | +1.32% | 118,600 | 307億3438万 | -3.2% | 7.96 | 0.9 |
| 12/11 | 995 | 995 | 978 | 984 | -0.1% | 89,500 | 303億3363万 | -4.84% | 7.85 | 0.89 |
| 12/08 | 974 | 987 | 974 | 985 | -0.1% | 125,400 | 303億6445万 | -5.2% | 7.86 | 0.89 |
| 12/07 | 975 | 988 | 971 | 986 | +2.28% | 109,700 | 303億9528万 | -5.47% | 7.87 | 0.9 |
| 12/06 | 980 | 980 | 963 | 964 | -1.63% | 165,700 | 297億1709万 | -7.84% | 7.69 | 0.88 |
| 12/05 | 974 | 984 | 964 | 980 | +0.51% | 154,500 | 302億1032万 | -6.58% | 7.82 | 0.89 |
| 12/04 | 1,000 | 1,000 | 975 | 975 | -2.21% | 194,200 | 300億5618万 | -7.32% | 7.78 | 0.89 |
| 12/01 | 1,005 | 1,009 | 993 | 997 | -0.1% | 119,100 | 307億3438万 | -5.41% | 7.96 | 0.9 |
| 11/30 | 1,016 | 1,019 | 993 | 998 | -1.48% | 129,500 | 307億6520万 | -5.4% | 7.96 | 0.91 |
| 11/29 | 1,029 | 1,036 | 1,011 | 1,013 | -0.59% | 122,600 | 312億2761万 | -4.07% | 8.08 | 0.92 |
| 11/28 | 1,032 | 1,040 | 1,019 | 1,019 | -1.16% | 113,600 | 314億1257万 | -3.6% | 8.13 | 0.92 |
| 11/27 | 1,059 | 1,061 | 1,031 | 1,031 | -3.19% | 143,300 | 317億8249万 | -2.37% | 8.23 | 0.94 |
| 11/24 | 1,062 | 1,070 | 1,054 | 1,065 | +0.95% | 84,400 | 328億3060万 | +0.85% | 8.5 | 0.97 |
| 11/22 | 1,059 | 1,069 | 1,051 | 1,055 | +0.76% | 130,900 | 325億2233万 | -0.09% | 8.42 | 0.96 |
| 11/21 | 1,050 | 1,056 | 1,044 | 1,047 | +0.58% | 65,700 | 322億7572万 | -0.76% | 8.36 | 0.95 |
| 11/20 | 1,029 | 1,046 | 1,029 | 1,041 | +1.56% | 95,500 | 320億9076万 | -1.33% | 8.31 | 0.94 |
| 11/17 | 1,055 | 1,063 | 1,023 | 1,025 | -1.25% | 176,200 | 315億9753万 | -2.75% | 8.18 | 0.93 |
| 11/16 | 999 | 1,048 | 997 | 1,038 | +2.27% | 169,100 | 319億9828万 | -1.52% | 8.28 | 0.94 |
| 11/15 | 1,057 | 1,061 | 1,015 | 1,015 | -4.61% | 213,100 | 312億8926万 | -3.79% | 8.1 | 0.92 |
| 11/14 | 1,070 | 1,079 | 1,062 | 1,064 | -0.84% | 101,900 | 327億9978万 | +0.76% | 8.49 | 0.97 |
| 11/13 | 1,100 | 1,105 | 1,071 | 1,073 | -2.63% | 131,800 | 330億7722万 | +1.71% | 8.56 | 0.97 |
| 11/10 | 1,086 | 1,115 | 1,086 | 1,102 | 0% | 186,500 | 339億7120万 | +4.55% | 8.79 | 1 |
| 11/09 | 1,088 | 1,114 | 1,088 | 1,102 | +0.09% | 251,100 | 339億7120万 | +4.75% | 8.79 | 1 |
| 11/08 | 1,088 | 1,115 | 1,087 | 1,101 | +0.55% | 161,000 | 339億4037万 | +4.76% | 8.79 | 1 |
| 11/07 | 1,073 | 1,098 | 1,073 | 1,095 | +0.92% | 127,300 | 337億5541万 | +4.19% | 8.74 | 0.99 |
| 11/06 | 1,129 | 1,148 | 1,085 | 1,085 | -3.38% | 263,600 | 334億4714万 | +3.53% | 8.66 | 0.98 |
| 11/02 | 1,101 | 1,171 | 1,101 | 1,123 | +4.27% | 1,038,500 | 346億1856万 | +7.26% | 8.96 | 1.02 |
| 11/01 | 1,059 | 1,079 | 1,058 | 1,077 | +1.8% | 214,600 | 332億52万 | +3.26% | 8.6 | 0.98 |
