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 | 1,185 | 1,199 | 1,180 | 1,197 | +1.01% | 3,700 | 33億5160万 | +5.65% | 3.13 | 0.62 |
| 03/29 | 1,182 | 1,185 | 1,160 | 1,185 | +0.34% | 3,300 | 33億1800万 | +5.05% | 3.1 | 0.61 |
| 03/28 | 1,175 | 1,183 | 1,151 | 1,181 | +0.08% | 15,100 | 33億680万 | +5.07% | 3.09 | 0.61 |
| 03/27 | 1,148 | 1,182 | 1,148 | 1,180 | +2.79% | 1,700 | 33億400万 | +5.17% | 3.08 | 0.61 |
| 03/26 | 1,131 | 1,152 | 1,095 | 1,148 | -0.26% | 5,800 | 32億1440万 | +2.59% | 3 | 0.6 |
| 03/23 | 1,169 | 1,180 | 1,151 | 1,151 | -3.2% | 3,400 | 32億2280万 | +3.14% | 3.01 | 0.6 |
| 03/22 | 1,120 | 1,189 | 1,120 | 1,189 | +5.31% | 5,900 | 33億2920万 | +6.83% | 3.11 | 0.62 |
| 03/20 | 1,129 | 1,154 | 1,129 | 1,129 | -2.42% | 1,800 | 31億6120万 | +1.8% | 2.95 | 0.59 |
| 03/19 | 1,163 | 1,163 | 1,141 | 1,157 | -0.52% | 3,000 | 32億3960万 | +4.23% | 3.02 | 0.6 |
| 03/16 | 1,160 | 1,174 | 1,159 | 1,163 | 0% | 3,100 | 32億5640万 | +4.77% | 3.04 | 0.6 |
| 03/15 | 1,160 | 1,164 | 1,156 | 1,163 | +0.26% | 3,600 | 32億5640万 | +4.68% | 3.04 | 0.6 |
| 03/14 | 1,135 | 1,164 | 1,128 | 1,160 | +2.47% | 5,500 | 32億4800万 | +4.5% | 3.03 | 0.6 |
| 03/13 | 1,134 | 1,134 | 1,111 | 1,132 | -0.26% | 2,800 | 31億6960万 | +2.07% | 2.96 | 0.59 |
| 03/12 | 1,100 | 1,136 | 1,100 | 1,135 | +3.75% | 6,200 | 31億7800万 | +1.89% | 2.97 | 0.59 |
| 03/09 | 1,090 | 1,095 | 1,086 | 1,094 | +0.74% | 900 | 30億6320万 | -2.41% | 2.86 | 0.57 |
| 03/08 | 1,094 | 1,094 | 1,077 | 1,086 | +1.31% | 1,200 | 30億4080万 | -3.81% | 2.84 | 0.56 |
| 03/07 | 1,081 | 1,087 | 1,072 | 1,072 | -0.65% | 2,500 | 30億160万 | -5.8% | 2.8 | 0.56 |
| 03/06 | 1,079 | 1,095 | 1,079 | 1,079 | +0.37% | 2,300 | 30億2120万 | -6.09% | 2.82 | 0.56 |
| 03/05 | 1,096 | 1,098 | 1,075 | 1,075 | -1.92% | 2,300 | 30億1000万 | -7.25% | 2.81 | 0.56 |
| 03/02 | 1,101 | 1,110 | 1,090 | 1,096 | -1.35% | 4,100 | 30億6880万 | -6.24% | 2.86 | 0.57 |
| 03/01 | 1,120 | 1,121 | 1,111 | 1,111 | -0.54% | 18,500 | 31億1080万 | -5.77% | 2.9 | 0.58 |
| 02/28 | 1,118 | 1,118 | 1,115 | 1,117 | -0.09% | 5,500 | 31億2760万 | -5.98% | 2.92 | 0.58 |
| 02/27 | 1,125 | 1,130 | 1,115 | 1,118 | +0.27% | 5,200 | 31億3040万 | -6.52% | 2.92 | 0.58 |
| 02/26 | 1,115 | 1,115 | 1,107 | 1,115 | +1.83% | 3,300 | 31億2200万 | -7.47% | 2.91 | 0.58 |
| 02/23 | 1,076 | 1,098 | 1,076 | 1,095 | +1.77% | 3,900 | 30億6600万 | -9.8% | 2.86 | 0.57 |
| 02/22 | 1,085 | 1,090 | 1,075 | 1,076 | -0.65% | 4,700 | 30億1280万 | -12.09% | 2.81 | 0.56 |
| 02/21 | 1,098 | 1,108 | 1,083 | 1,083 | -3.04% | 4,000 | 30億3240万 | -12.31% | 2.83 | 0.56 |
| 02/20 | 1,116 | 1,120 | 1,092 | 1,117 | +0.9% | 6,200 | 31億2760万 | -10.35% | 2.92 | 0.58 |
| 02/19 | 1,106 | 1,110 | 1,100 | 1,107 | +2.59% | 6,100 | 30億9960万 | -11.86% | 2.89 | 0.57 |
| 02/16 | 1,071 | 1,095 | 1,071 | 1,079 | -0.09% | 6,400 | 30億2120万 | -14.77% | 2.82 | 0.56 |
| 02/15 | 1,086 | 1,112 | 1,040 | 1,080 | -0.92% | 12,700 | 30億2400万 | -15.36% | 2.82 | 0.56 |
| 02/14 | 1,130 | 1,154 | 1,084 | 1,090 | -4.97% | 9,400 | 30億5200万 | -15.18% | 2.85 | 0.57 |
| 02/13 | 1,180 | 1,192 | 1,147 | 1,147 | -0.26% | 4,700 | 32億1160万 | -11.36% | 3 | 0.59 |
| 02/09 | 1,103 | 1,150 | 1,103 | 1,150 | -3.69% | 11,300 | 32億2000万 | -11.47% | 3.01 | 0.6 |
| 02/08 | 1,143 | 1,209 | 1,143 | 1,194 | +4.1% | 5,500 | 33億4320万 | -8.51% | 3.12 | 0.62 |
| 02/07 | 1,168 | 1,194 | 1,147 | 1,147 | +0.97% | 18,600 | 32億1160万 | -12.31% | 3 | 0.59 |
| 02/06 | 1,220 | 1,233 | 1,136 | 1,136 | -9.77% | 52,700 | 31億8080万 | -13.41% | 2.97 | 0.59 |
| 02/05 | 1,280 | 1,280 | 1,251 | 1,259 | -2.7% | 15,900 | 35億2520万 | -4.33% | 3.29 | 0.65 |
| 02/02 | 1,285 | 1,305 | 1,285 | 1,294 | -1.07% | 6,400 | 36億2320万 | -1.52% | 3.38 | 0.67 |
| 02/01 | 1,312 | 1,319 | 1,274 | 1,308 | -0.23% | 10,600 | 36億6240万 | -0.3% | 3.42 | 0.68 |
| 01/31 | 1,323 | 1,330 | 1,311 | 1,311 | -1.8% | 10,600 | 36億7080万 | +0.08% | 3.43 | 0.68 |
| 01/30 | 1,340 | 1,340 | 1,324 | 1,335 | -0.52% | 5,800 | 37億3800万 | +2.06% | 3.49 | 0.69 |
| 01/29 | 1,333 | 1,342 | 1,316 | 1,342 | +1.51% | 10,300 | 37億5760万 | +2.68% | 3.51 | 0.7 |
| 01/26 | 1,326 | 1,337 | 1,322 | 1,322 | -1.12% | 7,400 | 37億160万 | +1.3% | 3.45 | 0.69 |
| 01/25 | 1,332 | 1,341 | 1,319 | 1,337 | +0.38% | 40,700 | 37億4360万 | +2.45% | 3.49 | 0.69 |
| 01/24 | 1,330 | 1,335 | 1,322 | 1,332 | -0.15% | 5,200 | 37億2960万 | +2.15% | 3.48 | 0.69 |
| 01/23 | 1,336 | 1,338 | 1,318 | 1,334 | -0.45% | 2,400 | 37億3520万 | +2.3% | 3.49 | 0.69 |
| 01/22 | 1,368 | 1,368 | 1,326 | 1,340 | -0.15% | 12,100 | 37億5200万 | +2.84% | 3.5 | 0.69 |
| 01/19 | 1,343 | 1,343 | 1,330 | 1,342 | -0.07% | 1,800 | 37億5760万 | +2.99% | 3.51 | 0.7 |
| 01/18 | 1,339 | 1,353 | 1,325 | 1,343 | +0.37% | 4,700 | 37億6040万 | +3.15% | 3.51 | 0.7 |
| 01/17 | 1,357 | 1,357 | 1,315 | 1,338 | -2.34% | 8,600 | 37億4640万 | +2.92% | 3.5 | 0.69 |
| 01/16 | 1,360 | 1,380 | 1,340 | 1,370 | +0.66% | 6,800 | 38億3600万 | +5.55% | 3.58 | 0.71 |
| 01/15 | 1,356 | 1,375 | 1,328 | 1,361 | +0.96% | 16,900 | 38億1080万 | +5.18% | 3.56 | 0.71 |
| 01/12 | 1,340 | 1,354 | 1,340 | 1,348 | +1.28% | 9,700 | 37億7440万 | +4.33% | 3.52 | 0.7 |
| 01/11 | 1,319 | 1,338 | 1,310 | 1,331 | +1.53% | 9,600 | 37億2680万 | +3.1% | 3.48 | 0.69 |
| 01/10 | 1,309 | 1,315 | 1,300 | 1,311 | 0% | 7,400 | 36億7080万 | +1.63% | 3.43 | 0.68 |
| 01/09 | 1,288 | 1,313 | 1,285 | 1,311 | +1.79% | 8,300 | 36億7080万 | +1.55% | 3.43 | 0.68 |
| 01/05 | 1,286 | 1,289 | 1,275 | 1,288 | +0.16% | 6,400 | 36億640万 | -0.31% | 3.37 | 0.67 |
| 01/04 | 1,269 | 1,287 | 1,268 | 1,286 | +1.02% | 4,100 | 36億80万 | -0.62% | 3.36 | 0.67 |
| 2017 |
| 12/29 | 1,248 | 1,291 | 1,248 | 1,273 | +2.17% | 7,100 | 35億6440万 | -1.77% | 3.33 | 0.66 |
| 12/28 | 1,230 | 1,249 | 1,225 | 1,246 | +0.73% | 6,700 | 34億8880万 | -3.93% | 3.26 | 0.65 |
| 12/27 | 1,220 | 1,238 | 1,220 | 1,237 | +1.48% | 6,200 | 34億6360万 | -4.77% | 3.23 | 0.64 |
| 12/26 | 1,214 | 1,249 | 1,213 | 1,219 | -0.49% | 44,400 | 34億1320万 | -6.37% | 3.19 | 0.63 |
| 12/25 | 1,250 | 1,250 | 1,216 | 1,225 | -3.01% | 45,200 | 34億3000万 | -6.2% | 3.2 | 0.64 |
| 12/22 | 1,276 | 1,279 | 1,257 | 1,263 | -1.17% | 26,800 | 35億3640万 | -3.59% | 3.3 | 0.65 |
| 12/21 | 1,290 | 1,294 | 1,270 | 1,278 | -0.78% | 22,200 | 35億7840万 | -2.67% | 3.34 | 0.66 |
| 12/20 | 1,291 | 1,303 | 1,286 | 1,288 | -1.23% | 9,400 | 36億640万 | -1.98% | 3.37 | 0.67 |
| 12/19 | 1,301 | 1,311 | 1,292 | 1,304 | -0.61% | 9,400 | 36億5120万 | -0.91% | 3.41 | 0.68 |
| 12/18 | 1,317 | 1,317 | 1,301 | 1,312 | -0.83% | 6,100 | 36億7360万 | -0.53% | 3.43 | 0.68 |
| 12/15 | 1,333 | 1,336 | 1,308 | 1,323 | -0.15% | 8,900 | 37億440万 | 0% | 3.46 | 0.69 |
| 12/14 | 1,322 | 1,329 | 1,320 | 1,325 | +0.23% | 3,200 | 37億1000万 | -0.23% | 3.46 | 0.69 |
| 12/13 | 1,324 | 1,349 | 1,310 | 1,322 | -0.15% | 12,300 | 37億160万 | -0.83% | 3.45 | 0.69 |
| 12/12 | 1,321 | 1,324 | 1,311 | 1,324 | +0.84% | 12,200 | 37億720万 | -1.12% | 3.46 | 0.69 |
| 12/11 | 1,303 | 1,325 | 1,252 | 1,313 | +1.63% | 31,400 | 36億7640万 | -2.38% | 3.43 | 0.68 |
| 12/08 | 1,295 | 1,300 | 1,292 | 1,292 | +0.08% | 4,300 | 36億1760万 | -4.37% | 3.38 | 0.67 |
| 12/07 | 1,288 | 1,307 | 1,265 | 1,291 | +0.31% | 5,600 | 36億1480万 | -4.93% | 3.37 | 0.67 |
| 12/06 | 1,307 | 1,313 | 1,284 | 1,287 | -1.45% | 13,000 | 36億360万 | -5.65% | 3.36 | 0.67 |
| 12/05 | 1,323 | 1,330 | 1,296 | 1,306 | -1.21% | 14,400 | 36億5680万 | -4.6% | 3.41 | 0.68 |
| 12/04 | 1,315 | 1,329 | 1,301 | 1,322 | +0.61% | 7,800 | 37億160万 | -3.78% | 3.45 | 0.69 |
| 12/01 | 1,325 | 1,329 | 1,314 | 1,314 | -1.13% | 2,300 | 36億7920万 | -4.64% | 3.43 | 0.68 |
| 11/30 | 1,330 | 1,331 | 1,316 | 1,329 | -0.45% | 5,800 | 37億2120万 | -3.84% | 3.47 | 0.69 |
| 11/29 | 1,322 | 1,335 | 1,314 | 1,335 | +0.23% | 4,100 | 37億3800万 | -3.75% | 3.49 | 0.69 |
| 11/28 | 1,331 | 1,335 | 1,313 | 1,332 | -0.97% | 5,300 | 37億2960万 | -4.24% | 3.48 | 0.69 |
| 11/27 | 1,337 | 1,399 | 1,321 | 1,345 | +4.75% | 11,800 | 37億6600万 | -3.58% | 3.51 | 0.7 |
| 11/24 | 1,307 | 1,320 | 1,261 | 1,284 | -1.68% | 24,100 | 35億9520万 | -8.15% | 3.36 | 0.67 |
| 11/22 | 1,324 | 1,337 | 1,306 | 1,306 | -1.06% | 3,400 | 36億5680万 | -6.98% | 3.41 | 0.68 |
| 11/21 | 1,317 | 1,322 | 1,300 | 1,320 | -0.08% | 10,000 | 36億9600万 | -6.32% | 3.45 | 0.68 |
| 11/20 | 1,300 | 1,341 | 1,300 | 1,321 | +0.23% | 6,600 | 36億9880万 | -6.58% | 3.45 | 0.68 |
| 11/17 | 1,320 | 1,347 | 1,313 | 1,318 | -0.9% | 9,700 | 36億9040万 | -7.12% | 3.44 | 0.68 |
| 11/16 | 1,288 | 1,354 | 1,288 | 1,330 | +2.54% | 7,200 | 37億2400万 | -6.67% | 3.48 | 0.69 |
| 11/15 | 1,349 | 1,349 | 1,262 | 1,297 | -3.71% | 25,400 | 36億3160万 | -9.36% | 3.39 | 0.67 |
| 11/14 | 1,359 | 1,380 | 1,340 | 1,347 | -2.04% | 10,800 | 37億7160万 | -6.39% | 3.52 | 0.7 |
| 11/13 | 1,420 | 1,420 | 1,375 | 1,375 | -2.96% | 14,900 | 38億5000万 | -4.84% | 3.59 | 0.71 |
| 11/10 | 1,421 | 1,436 | 1,405 | 1,417 | -1.46% | 11,500 | 39億6760万 | -2.21% | 3.7 | 0.73 |
| 11/09 | 1,467 | 1,467 | 1,407 | 1,438 | -1.98% | 39,800 | 40億2640万 | -1.03% | 3.76 | 0.75 |
| 11/08 | 1,474 | 1,474 | 1,449 | 1,467 | -0.47% | 4,500 | 41億760万 | +0.55% | 3.83 | 0.76 |
| 11/07 | 1,452 | 1,474 | 1,448 | 1,474 | +0.75% | 6,500 | 41億2720万 | +0.75% | 3.85 | 0.76 |
| 11/06 | 1,480 | 1,485 | 1,442 | 1,463 | -0.41% | 8,400 | 40億9640万 | -0.14% | 3.82 | 0.76 |
| 11/02 | 1,451 | 1,480 | 1,441 | 1,469 | +1.1% | 6,600 | 41億1320万 | +0.14% | 3.84 | 0.76 |
| 11/01 | 1,444 | 1,488 | 1,441 | 1,453 | +0.97% | 35,200 | 40億6840万 | -1.02% | 3.8 | 0.75 |
