株価チャート
2017/10/31～2018/03/30
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 | 1,141 | 1,153 | 1,141 | 1,153 | -0.43% | 1,700 | 16億497万 | -1.96% | 8.87 | 0.35 |
| 03/29 | 1,146 | 1,158 | 1,146 | 1,158 | -0.26% | 300 | 16億1193万 | -1.61% | 8.91 | 0.35 |
| 03/28 | 1,161 | 1,161 | 1,161 | 1,161 | +0.09% | 200 | 16億1611万 | -1.44% | 8.93 | 0.35 |
| 03/27 | 1,126 | 1,178 | 1,126 | 1,160 | +2.75% | 2,600 | 16億1472万 | -1.61% | 8.92 | 0.35 |
| 03/26 | 1,140 | 1,140 | 1,129 | 1,129 | -0.96% | 1,800 | 15億7156万 | -4.32% | 8.68 | 0.34 |
| 03/23 | 1,177 | 1,177 | 1,132 | 1,140 | -3.8% | 4,800 | 15億8688万 | -3.47% | 8.77 | 0.35 |
| 03/22 | 1,168 | 1,185 | 1,161 | 1,185 | +0.51% | 2,300 | 16億4952万 | +0.17% | 9.11 | 0.36 |
| 03/20 | 1,163 | 1,180 | 1,163 | 1,179 | +0.94% | 600 | 16億4116万 | -0.17% | 9.07 | 0.36 |
| 03/19 | 1,193 | 1,193 | 1,168 | 1,168 | +0.17% | 8,300 | 16億2585万 | -1.02% | 8.98 | 0.36 |
| 03/16 | 1,173 | 1,174 | 1,165 | 1,166 | -1.93% | 5,700 | 16億2307万 | -1.02% | 8.97 | 0.36 |
| 03/15 | 1,197 | 1,197 | 1,184 | 1,189 | +1.45% | 600 | 16億5508万 | +0.76% | 9.15 | 0.36 |
| 03/14 | 1,192 | 1,192 | 1,172 | 1,172 | -1.84% | 900 | 16億3142万 | -0.76% | 9.01 | 0.36 |
| 03/13 | 1,193 | 1,194 | 1,193 | 1,194 | -0.67% | 2,000 | 16億6204万 | +1.1% | 9.18 | 0.36 |
| 03/12 | 1,193 | 1,207 | 1,188 | 1,202 | +0.67% | 2,300 | 16億7318万 | +1.52% | 9.25 | 0.37 |
| 03/09 | 1,194 | 1,194 | 1,194 | 1,194 | +0.17% | 300 | 16億6204万 | +0.59% | 9.18 | 0.36 |
| 03/08 | 1,180 | 1,192 | 1,180 | 1,192 | +0.17% | 300 | 16億5926万 | +0.17% | 9.17 | 0.36 |
| 03/07 | 1,190 | 1,190 | 1,190 | 1,190 | -0.08% | 200 | 16億5648万 | -0.17% | 9.15 | 0.36 |
| 03/06 | 1,160 | 1,191 | 1,160 | 1,191 | +2.67% | 300 | 16億5787万 | -0.42% | 9.16 | 0.36 |
| 03/05 | 1,186 | 1,186 | 1,160 | 1,160 | -3.73% | 2,200 | 16億1472万 | -3.25% | 8.92 | 0.35 |
| 03/02 | 1,206 | 1,206 | 1,200 | 1,205 | 0% | 1,100 | 16億7736万 | +0.08% | 9.27 | 0.37 |
| 03/01 | 1,219 | 1,237 | 1,192 | 1,205 | +1.35% | 11,400 | 16億7736万 | -0.17% | 9.27 | 0.37 |
| 02/28 | 1,185 | 1,190 | 1,185 | 1,189 | 0% | 2,700 | 16億5508万 | -1.74% | 9.15 | 0.36 |
| 02/27 | 1,190 | 1,190 | 1,185 | 1,189 | +1.36% | 2,000 | 16億5508万 | -2.06% | 9.15 | 0.36 |
| 02/26 | 1,189 | 1,189 | 1,173 | 1,173 | +0.43% | 400 | 16億3281万 | -3.69% | 9.02 | 0.36 |
| 02/23 | 1,170 | 1,170 | 1,168 | 1,168 | +0.17% | 4,200 | 16億2585万 | -4.5% | 8.98 | 0.36 |
| 02/22 | 1,166 | 1,166 | 1,166 | 1,166 | -1.19% | 1,600 | 16億2307万 | -5.05% | 8.97 | 0.36 |
| 02/21 | 1,180 | 1,180 | 1,180 | 1,180 | 0% | 100 | 16億4256万 | -4.38% | 9.08 | 0.36 |
| 02/20 | 1,182 | 1,182 | 1,175 | 1,180 | -0.76% | 1,600 | 16億4256万 | -4.68% | 9.08 | 0.36 |
| 02/19 | 1,170 | 1,189 | 1,170 | 1,189 | +1.71% | 2,000 | 16億5508万 | -4.34% | 9.15 | 0.36 |
| 02/16 | 1,169 | 1,169 | 1,169 | 1,169 | -0.51% | 100 | 16億2724万 | -6.33% | 8.99 | 0.36 |
| 02/15 | 1,154 | 1,175 | 1,154 | 1,175 | +2.17% | 1,500 | 16億3560万 | -6.15% | 9.04 | 0.36 |
| 02/14 | 1,195 | 1,195 | 1,150 | 1,150 | 0% | 700 | 16億80万 | -8.44% | 8.85 | 0.35 |
| 02/13 | 1,138 | 1,150 | 1,133 | 1,150 | +2.5% | 12,100 | 16億80万 | -8.73% | 8.85 | 0.35 |
| 02/09 | 1,171 | 1,171 | 1,121 | 1,122 | -7.65% | 15,100 | 15億6182万 | -11.23% | 8.63 | 0.34 |
| 02/08 | 1,201 | 1,215 | 1,201 | 1,215 | +1.17% | 1,900 | 16億9128万 | -4.26% | 9.35 | 0.37 |
| 02/07 | 1,186 | 1,239 | 1,186 | 1,201 | +2.21% | 6,400 | 16億7179万 | -5.43% | 9.24 | 0.37 |
| 02/06 | 1,249 | 1,249 | 1,172 | 1,175 | -7.55% | 7,700 | 16億3560万 | -7.55% | 9.04 | 0.36 |
| 02/02 | 1,279 | 1,279 | 1,271 | 1,271 | +0.24% | 500 | 17億6923万 | -0.16% | 9.78 | 0.39 |
| 02/01 | 1,275 | 1,275 | 1,258 | 1,268 | +0.24% | 1,100 | 17億6505万 | -0.31% | 9.75 | 0.39 |
| 01/31 | 1,262 | 1,265 | 1,256 | 1,265 | -0.08% | 1,900 | 17億6088万 | -0.39% | 9.73 | 0.39 |
| 01/30 | 1,274 | 1,278 | 1,266 | 1,266 | -0.78% | 1,800 | 17億6227万 | -0.24% | 9.74 | 0.39 |
| 01/29 | 1,280 | 1,280 | 1,276 | 1,276 | -0.31% | 600 | 17億7619万 | +0.55% | 9.81 | 0.39 |
| 01/26 | 1,284 | 1,284 | 1,270 | 1,280 | +0.79% | 2,600 | 17億8176万 | +1.03% | 9.85 | 0.39 |
| 01/25 | 1,275 | 1,275 | 1,268 | 1,270 | -1.24% | 1,700 | 17億6784万 | +0.4% | 9.77 | 0.39 |
| 01/24 | 1,294 | 1,294 | 1,286 | 1,286 | +0.86% | 400 | 17億9011万 | +1.74% | 9.89 | 0.39 |
| 01/23 | 1,288 | 1,288 | 1,275 | 1,275 | -0.47% | 1,300 | 17億7480万 | +1.03% | 9.81 | 0.39 |
| 01/22 | 1,289 | 1,293 | 1,281 | 1,281 | -0.62% | 2,500 | 17億8315万 | +1.59% | 9.85 | 0.39 |
| 01/19 | 1,289 | 1,289 | 1,284 | 1,289 | -0.62% | 400 | 17億9428万 | +2.3% | 9.91 | 0.39 |
| 01/18 | 1,303 | 1,303 | 1,297 | 1,297 | -0.46% | 200 | 18億542万 | +3.1% | 9.98 | 0.4 |
| 01/17 | 1,303 | 1,303 | 1,303 | 1,303 | -0.15% | 100 | 18億1377万 | +3.74% | 10.02 | 0.4 |
| 01/16 | 1,283 | 1,305 | 1,283 | 1,305 | +1.16% | 900 | 18億1656万 | +4.07% | 10.04 | 0.4 |
| 01/15 | 1,309 | 1,309 | 1,290 | 1,290 | -1.23% | 1,300 | 17億9568万 | +3.12% | 9.92 | 0.39 |
| 01/12 | 1,327 | 1,329 | 1,302 | 1,306 | -0.08% | 8,900 | 18億1795万 | +4.56% | 10.05 | 0.4 |
| 01/11 | 1,285 | 1,310 | 1,279 | 1,307 | +2.11% | 15,700 | 18億1934万 | +4.9% | 10.05 | 0.4 |
| 01/10 | 1,280 | 1,280 | 1,271 | 1,280 | 0% | 2,300 | 17億8176万 | +2.89% | 9.85 | 0.39 |
| 01/09 | 1,261 | 1,280 | 1,259 | 1,280 | +2.4% | 11,600 | 17億8176万 | +3.06% | 9.85 | 0.39 |
| 01/05 | 1,250 | 1,250 | 1,250 | 1,250 | +0.4% | 1,300 | 17億4000万 | +0.73% | 9.61 | 0.38 |
| 01/04 | 1,270 | 1,270 | 1,245 | 1,245 | +0.4% | 1,500 | 17億3304万 | +0.32% | 9.58 | 0.38 |
| 2017 |
| 12/29 | 1,240 | 1,241 | 1,240 | 1,240 | +0.08% | 400 | 17億2608万 | -0.16% | 9.57 | 0.38 |
| 12/28 | 1,231 | 1,239 | 1,231 | 1,239 | +0.73% | 1,100 | 17億2468万 | -0.32% | 9.56 | 0.38 |
| 12/27 | 1,237 | 1,237 | 1,230 | 1,230 | 0% | 1,100 | 17億1216万 | -1.13% | 9.49 | 0.38 |
| 12/26 | 1,240 | 1,243 | 1,220 | 1,230 | -0.73% | 14,900 | 17億1216万 | -1.2% | 9.49 | 0.38 |
| 12/25 | 1,238 | 1,239 | 1,232 | 1,239 | +0.49% | 2,700 | 17億2468万 | -0.64% | 9.56 | 0.38 |
| 12/22 | 1,240 | 1,243 | 1,233 | 1,233 | -0.56% | 3,200 | 17億1633万 | -1.12% | 9.51 | 0.38 |
| 12/21 | 1,246 | 1,246 | 1,230 | 1,240 | -0.24% | 4,600 | 17億2608万 | -0.48% | 9.57 | 0.38 |
| 12/20 | 1,232 | 1,245 | 1,231 | 1,243 | 0% | 6,400 | 17億3025万 | -0.24% | 9.59 | 0.38 |
| 12/19 | 1,245 | 1,245 | 1,234 | 1,243 | +0.57% | 5,400 | 17億3025万 | -0.32% | 9.59 | 0.38 |
| 12/18 | 1,249 | 1,250 | 1,236 | 1,236 | -0.64% | 2,400 | 17億2051万 | -0.88% | 9.54 | 0.38 |
| 12/15 | 1,234 | 1,244 | 1,233 | 1,244 | +1.14% | 4,400 | 17億3164万 | -0.32% | 9.6 | 0.38 |
| 12/14 | 1,240 | 1,248 | 1,230 | 1,230 | -0.97% | 9,200 | 17億1216万 | -1.52% | 9.49 | 0.38 |
| 12/13 | 1,250 | 1,250 | 1,239 | 1,242 | -0.64% | 2,400 | 17億2886万 | -0.64% | 9.58 | 0.38 |
| 12/12 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 600 | 17億4000万 | -0.08% | 9.64 | 0.38 |
| 12/11 | 1,250 | 1,251 | 1,250 | 1,250 | +0.4% | 1,900 | 17億4000万 | -0.16% | 9.64 | 0.38 |
| 12/08 | 1,238 | 1,245 | 1,236 | 1,245 | +0.16% | 2,300 | 17億3304万 | -0.56% | 9.6 | 0.38 |
| 12/07 | 1,243 | 1,243 | 1,243 | 1,243 | -0.08% | 100 | 17億3025万 | -0.8% | 9.59 | 0.38 |
| 12/06 | 1,245 | 1,245 | 1,244 | 1,244 | +0.73% | 200 | 17億3164万 | -0.8% | 9.6 | 0.38 |
| 12/05 | 1,242 | 1,244 | 1,235 | 1,235 | 0% | 1,400 | 17億1912万 | -1.44% | 9.53 | 0.38 |
| 12/04 | 1,245 | 1,245 | 1,235 | 1,235 | -0.8% | 600 | 17億1912万 | -1.44% | 9.53 | 0.38 |
| 12/01 | 1,237 | 1,246 | 1,237 | 1,245 | -0.32% | 8,000 | 17億3304万 | -0.72% | 9.6 | 0.38 |
| 11/30 | 1,257 | 1,257 | 1,245 | 1,249 | +0.16% | 4,700 | 17億3860万 | -0.48% | 9.64 | 0.38 |
| 11/29 | 1,250 | 1,255 | 1,243 | 1,247 | -0.24% | 4,000 | 17億3582万 | -0.64% | 9.62 | 0.38 |
| 11/28 | 1,257 | 1,257 | 1,250 | 1,250 | -0.56% | 1,200 | 17億4000万 | -0.4% | 9.64 | 0.38 |
| 11/27 | 1,267 | 1,267 | 1,240 | 1,257 | -0.79% | 10,400 | 17億4974万 | +0.16% | 9.7 | 0.39 |
| 11/24 | 1,264 | 1,268 | 1,264 | 1,267 | +0.16% | 2,400 | 17億6366万 | +0.96% | 9.77 | 0.39 |
| 11/22 | 1,265 | 1,265 | 1,265 | 1,265 | -0.16% | 1,600 | 17億6088万 | +0.88% | 9.76 | 0.39 |
| 11/21 | 1,266 | 1,267 | 1,266 | 1,267 | +0.08% | 2,000 | 17億6366万 | +1.12% | 9.77 | 0.39 |
| 11/20 | 1,248 | 1,267 | 1,245 | 1,266 | +1.69% | 3,100 | 17億6227万 | +1.12% | 9.77 | 0.39 |
| 11/17 | 1,214 | 1,245 | 1,214 | 1,245 | +2.72% | 6,000 | 17億3304万 | -0.48% | 9.6 | 0.38 |
| 11/16 | 1,231 | 1,245 | 1,212 | 1,212 | -1.54% | 8,000 | 16億8710万 | -3.04% | 9.35 | 0.37 |
| 11/15 | 1,267 | 1,267 | 1,231 | 1,231 | -2.84% | 4,300 | 17億1355万 | -1.68% | 9.5 | 0.38 |
| 11/14 | 1,266 | 1,267 | 1,265 | 1,267 | +0.16% | 2,200 | 17億6366万 | +1.12% | 9.77 | 0.39 |
| 11/13 | 1,267 | 1,267 | 1,251 | 1,265 | +0.4% | 2,500 | 17億6088万 | +0.96% | 9.76 | 0.39 |
| 11/10 | 1,264 | 1,264 | 1,241 | 1,260 | -0.32% | 3,600 | 17億5392万 | +0.64% | 9.72 | 0.39 |
| 11/09 | 1,270 | 1,271 | 1,250 | 1,264 | +0.88% | 5,500 | 17億5948万 | +0.96% | 9.75 | 0.39 |
| 11/08 | 1,268 | 1,268 | 1,253 | 1,253 | -0.63% | 800 | 17億4417万 | 0% | 9.67 | 0.38 |
| 11/07 | 1,271 | 1,271 | 1,253 | 1,261 | -0.79% | 3,700 | 17億5531万 | +0.64% | 9.73 | 0.39 |
| 11/06 | 1,280 | 1,280 | 1,268 | 1,271 | +0.39% | 1,100 | 17億6923万 | +1.36% | 9.81 | 0.39 |
| 11/02 | 1,270 | 1,270 | 1,266 | 1,266 | -0.47% | 900 | 17億6227万 | +0.88% | 9.77 | 0.39 |
| 11/01 | 1,283 | 1,292 | 1,258 | 1,272 | +2.25% | 9,800 | 17億7062万 | +1.27% | 9.81 | 0.39 |
| 10/31 | 1,237 | 1,244 | 1,237 | 1,244 | +0.81% | 700 | 17億3164万 | -0.96% | 9.6 | 0.38 |
