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 | 912 | 912 | 905 | 907 | +0.44% | 8,800 | 36億5163万 | -7.07% | 9.67 | 1.36 |
| 03/29 | 915 | 915 | 903 | 903 | +0.33% | 6,200 | 36億3552万 | -8.14% | 9.63 | 1.35 |
| 03/28 | 903 | 906 | 894 | 900 | -1.75% | 10,100 | 36億2345万 | -9.09% | 9.6 | 1.35 |
| 03/27 | 913 | 936 | 913 | 916 | +0.66% | 11,700 | 36億8786万 | -8.12% | 9.77 | 1.37 |
| 03/26 | 921 | 921 | 900 | 910 | -3.7% | 15,100 | 36億6371万 | -9.36% | 9.7 | 1.36 |
| 03/23 | 925 | 951 | 900 | 945 | -3.08% | 50,000 | 38億462万 | -6.44% | 10.08 | 1.41 |
| 03/22 | 975 | 984 | 970 | 975 | +0.52% | 4,800 | 39億2540万 | -3.85% | 10.4 | 1.46 |
| 03/20 | 958 | 986 | 937 | 970 | +0.1% | 7,900 | 39億527万 | -4.62% | 10.34 | 1.45 |
| 03/19 | 993 | 995 | 963 | 969 | -2.71% | 7,700 | 39億124万 | -5.19% | 10.33 | 1.45 |
| 03/16 | 1,000 | 1,002 | 996 | 996 | -0.1% | 2,300 | 40億995万 | -2.92% | 10.62 | 1.49 |
| 03/15 | 1,005 | 1,005 | 988 | 997 | -0.1% | 1,800 | 40億1397万 | -3.3% | 10.63 | 1.49 |
| 03/14 | 992 | 998 | 985 | 998 | +0.81% | 3,800 | 40億1800万 | -3.57% | 10.64 | 1.49 |
| 03/13 | 1,005 | 1,005 | 976 | 990 | +0.92% | 3,200 | 39億8579万 | -4.81% | 10.56 | 1.48 |
| 03/12 | 1,000 | 1,000 | 981 | 981 | -0.41% | 5,400 | 39億4956万 | -6.39% | 10.46 | 1.47 |
| 03/09 | 978 | 999 | 972 | 985 | -0.81% | 5,600 | 39億6566万 | -6.9% | 10.5 | 1.47 |
| 03/08 | 943 | 997 | 937 | 993 | +4.86% | 5,400 | 39億9787万 | -7.02% | 10.59 | 1.49 |
| 03/07 | 954 | 954 | 919 | 947 | -0.73% | 16,400 | 38億1267万 | -12.15% | 10.1 | 1.42 |
| 03/06 | 970 | 979 | 945 | 954 | -1.24% | 14,800 | 38億4085万 | -12.48% | 10.17 | 1.43 |
| 03/05 | 982 | 982 | 960 | 966 | -3.11% | 12,900 | 38億8917万 | -12.34% | 10.3 | 1.45 |
| 03/02 | 999 | 1,000 | 976 | 997 | -1.68% | 20,800 | 40億1397万 | -10.5% | 10.63 | 1.49 |
| 03/01 | 1,030 | 1,044 | 1,014 | 1,014 | -2.87% | 12,200 | 40億8242万 | -9.71% | 10.81 | 1.52 |
| 02/28 | 1,045 | 1,045 | 1,030 | 1,044 | -0.1% | 3,100 | 42億320万 | -7.77% | 11.13 | 1.56 |
| 02/27 | 1,061 | 1,062 | 1,040 | 1,045 | 0% | 6,900 | 42億722万 | -8.33% | 11.14 | 1.56 |
| 02/26 | 1,053 | 1,083 | 1,045 | 1,045 | -0.38% | 13,500 | 42億722万 | -8.89% | 11.14 | 1.56 |
| 02/23 | 1,058 | 1,066 | 1,047 | 1,049 | -2.42% | 4,700 | 42億2333万 | -9.02% | 11.18 | 1.57 |
| 02/22 | 1,076 | 1,080 | 1,062 | 1,075 | -0.37% | 6,200 | 43億2801万 | -7.41% | 11.46 | 1.61 |
| 02/21 | 1,080 | 1,082 | 1,070 | 1,079 | 0% | 8,600 | 43億4411万 | -7.62% | 11.5 | 1.62 |
| 02/20 | 1,106 | 1,106 | 1,070 | 1,079 | -1.46% | 3,000 | 43億4411万 | -8.09% | 11.5 | 1.62 |
| 02/19 | 1,099 | 1,106 | 1,086 | 1,095 | +2.34% | 6,800 | 44億853万 | -7.05% | 11.68 | 1.64 |
| 02/16 | 1,090 | 1,090 | 1,047 | 1,070 | +2.2% | 6,800 | 43億787万 | -9.4% | 11.41 | 1.6 |
| 02/15 | 1,049 | 1,057 | 1,031 | 1,047 | +1.45% | 5,900 | 42億1528万 | -11.65% | 11.16 | 1.57 |
| 02/14 | 1,089 | 1,089 | 1,031 | 1,032 | -6.69% | 14,200 | 41億5488万 | -13.2% | 11 | 1.55 |
| 02/13 | 1,124 | 1,139 | 1,086 | 1,106 | +4.24% | 7,000 | 44億5281万 | -7.37% | 11.79 | 1.66 |
| 02/09 | 1,030 | 1,111 | 1,026 | 1,061 | -5.27% | 6,700 | 42億7164万 | -11.21% | 11.31 | 1.59 |
| 02/08 | 1,100 | 1,131 | 1,092 | 1,120 | +2.56% | 3,800 | 45億918万 | -6.51% | 11.94 | 1.68 |
| 02/07 | 1,149 | 1,190 | 1,092 | 1,092 | -3.19% | 16,400 | 43億9645万 | -9% | 11.64 | 1.63 |
| 02/06 | 1,100 | 1,131 | 978 | 1,128 | -5.21% | 45,500 | 45億4139万 | -6.16% | 12.03 | 1.69 |
| 02/05 | 1,195 | 1,220 | 1,167 | 1,190 | -2.86% | 7,500 | 47億9100万 | -1% | 12.69 | 1.78 |
| 02/02 | 1,228 | 1,228 | 1,203 | 1,225 | -2.39% | 12,200 | 49億3191万 | +2.17% | 13.06 | 1.83 |
| 02/01 | 1,249 | 1,264 | 1,236 | 1,255 | +1.7% | 2,900 | 50億5270万 | +5.02% | 13.38 | 1.88 |
| 01/31 | 1,235 | 1,235 | 1,220 | 1,234 | -0.72% | 3,800 | 49億6815万 | +3.78% | 13.16 | 1.85 |
| 01/30 | 1,254 | 1,266 | 1,215 | 1,243 | -2.05% | 10,100 | 50億438万 | +4.98% | 13.25 | 1.86 |
| 01/29 | 1,269 | 1,269 | 1,246 | 1,269 | +1.04% | 9,700 | 51億906万 | +7.82% | 13.53 | 1.9 |
| 01/26 | 1,217 | 1,267 | 1,214 | 1,256 | +1.95% | 9,700 | 50億5672万 | +7.26% | 13.39 | 1.88 |
| 01/25 | 1,241 | 1,249 | 1,214 | 1,232 | -0.73% | 3,300 | 49億6010万 | +5.75% | 13.14 | 1.84 |
| 01/24 | 1,240 | 1,249 | 1,210 | 1,241 | +0.4% | 5,300 | 49億9633万 | +6.98% | 13.23 | 1.86 |
| 01/23 | 1,211 | 1,236 | 1,200 | 1,236 | +2.06% | 2,700 | 49億7620万 | +6.92% | 13.18 | 1.85 |
| 01/22 | 1,200 | 1,219 | 1,200 | 1,211 | +0.92% | 1,700 | 48億7555万 | +5.12% | 12.91 | 1.81 |
| 01/19 | 1,260 | 1,276 | 1,189 | 1,200 | -4.31% | 14,000 | 48億3126万 | +4.35% | 12.79 | 1.8 |
| 01/18 | 1,249 | 1,260 | 1,244 | 1,254 | +1.13% | 5,700 | 50億4867万 | +9.33% | 13.37 | 1.88 |
| 01/17 | 1,235 | 1,240 | 1,214 | 1,240 | +0.24% | 10,000 | 49億9230万 | +8.58% | 13.22 | 1.86 |
| 01/16 | 1,179 | 1,237 | 1,179 | 1,237 | +4.74% | 22,100 | 49億8023万 | +8.7% | 13.19 | 1.85 |
| 01/15 | 1,187 | 1,187 | 1,172 | 1,181 | +1.03% | 8,500 | 47億5477万 | +4.33% | 12.59 | 1.77 |
| 01/12 | 1,171 | 1,171 | 1,150 | 1,169 | +1.04% | 8,300 | 47億645万 | +3.36% | 12.46 | 1.75 |
| 01/11 | 1,151 | 1,160 | 1,122 | 1,157 | +0.52% | 8,400 | 46億5814万 | +2.48% | 12.34 | 1.73 |
| 01/10 | 1,151 | 1,151 | 1,137 | 1,151 | -0.17% | 5,200 | 46億3399万 | +2.13% | 12.27 | 1.72 |
| 01/09 | 1,155 | 1,156 | 1,151 | 1,153 | +2.22% | 2,300 | 46億4204万 | +2.31% | 12.29 | 1.73 |
| 01/05 | 1,155 | 1,157 | 1,125 | 1,128 | -2.34% | 8,900 | 45億4139万 | +0.18% | 12.03 | 1.69 |
| 01/04 | 1,179 | 1,179 | 1,103 | 1,155 | -0.17% | 6,800 | 46億5009万 | +2.58% | 12.31 | 1.73 |
| 2017 |
| 12/29 | 1,152 | 1,157 | 1,140 | 1,157 | +0.52% | 2,500 | 46億5814万 | +2.66% | 12.34 | 1.73 |
| 12/28 | 1,120 | 1,155 | 1,120 | 1,151 | +2.86% | 10,000 | 46億3399万 | +2.13% | 12.27 | 1.72 |
| 12/27 | 1,113 | 1,131 | 1,113 | 1,119 | +0.72% | 3,500 | 45億515万 | -0.8% | 11.93 | 1.68 |
| 12/26 | 1,129 | 1,129 | 1,111 | 1,111 | -1.77% | 2,700 | 44億7294万 | -1.59% | 11.85 | 1.66 |
| 12/25 | 1,104 | 1,131 | 1,100 | 1,131 | +2.45% | 2,600 | 45億5346万 | +0.18% | 12.06 | 1.69 |
| 12/22 | 1,102 | 1,114 | 1,098 | 1,104 | -0.45% | 4,700 | 44億4476万 | -2.04% | 11.77 | 1.65 |
| 12/21 | 1,092 | 1,109 | 1,071 | 1,109 | +2.21% | 5,600 | 44億6489万 | -1.42% | 11.82 | 1.66 |
| 12/20 | 1,085 | 1,090 | 1,069 | 1,085 | -0.91% | 5,200 | 43億6827万 | -3.3% | 11.57 | 1.62 |
| 12/19 | 1,109 | 1,114 | 1,070 | 1,095 | -1.53% | 6,500 | 44億853万 | -2.41% | 11.68 | 1.64 |
| 12/18 | 1,109 | 1,120 | 1,109 | 1,112 | -1.07% | 7,800 | 44億7697万 | -0.89% | 11.86 | 1.66 |
| 12/15 | 1,127 | 1,140 | 1,124 | 1,124 | -1.4% | 3,200 | 45億2528万 | +0.45% | 11.98 | 1.68 |
| 12/14 | 1,138 | 1,151 | 1,138 | 1,140 | +0.26% | 1,600 | 45億8970万 | +2.06% | 12.15 | 1.71 |
| 12/13 | 1,145 | 1,145 | 1,137 | 1,137 | -0.7% | 800 | 45億7762万 | +1.97% | 12.12 | 1.7 |
| 12/12 | 1,132 | 1,163 | 1,132 | 1,145 | +0.44% | 4,500 | 46億983万 | +2.69% | 12.21 | 1.71 |
| 12/11 | 1,125 | 1,140 | 1,125 | 1,140 | +1.88% | 3,100 | 45億8970万 | +2.24% | 12.15 | 1.71 |
| 12/08 | 1,128 | 1,129 | 1,113 | 1,119 | -0.8% | 1,700 | 45億515万 | +0.18% | 11.93 | 1.68 |
| 12/07 | 1,114 | 1,130 | 1,111 | 1,128 | +1.71% | 600 | 45億4139万 | +0.8% | 12.03 | 1.69 |
| 12/06 | 1,131 | 1,141 | 1,109 | 1,109 | -2.29% | 5,100 | 44億6489万 | -0.98% | 11.82 | 1.66 |
| 12/05 | 1,123 | 1,147 | 1,120 | 1,135 | +0.35% | 8,200 | 45億6957万 | +1.07% | 12.1 | 1.7 |
| 12/04 | 1,116 | 1,150 | 1,116 | 1,131 | +1.34% | 8,200 | 45億5346万 | +0.53% | 12.06 | 1.69 |
| 12/01 | 1,103 | 1,130 | 1,101 | 1,116 | -1.5% | 10,700 | 44億9307万 | -0.98% | 11.9 | 1.67 |
| 11/30 | 1,140 | 1,142 | 1,130 | 1,133 | -0.26% | 5,600 | 45億6152万 | +0.62% | 12.08 | 1.7 |
| 11/29 | 1,155 | 1,157 | 1,136 | 1,136 | -0.35% | 9,000 | 45億7359万 | +0.98% | 12.11 | 1.7 |
| 11/28 | 1,149 | 1,154 | 1,133 | 1,140 | -1.38% | 24,200 | 45億8970万 | +1.79% | 12.15 | 1.71 |
| 11/27 | 1,200 | 1,200 | 1,150 | 1,156 | -0.69% | 81,000 | 46億5412万 | +3.77% | 12.33 | 1.73 |
| 11/24 | 1,168 | 1,170 | 1,135 | 1,164 | -0.43% | 40,100 | 46億8632万 | +5.15% | 12.41 | 1.74 |
| 11/22 | 1,131 | 1,189 | 1,131 | 1,169 | +2.1% | 9,000 | 47億645万 | +6.37% | 12.46 | 1.75 |
| 11/21 | 1,147 | 1,147 | 1,145 | 1,145 | +2.51% | 3,200 | 46億983万 | +4.85% | 12.21 | 1.71 |
| 11/20 | 1,091 | 1,146 | 1,072 | 1,117 | +3.62% | 9,700 | 44億9710万 | +2.95% | 11.91 | 1.67 |
| 11/17 | 1,088 | 1,092 | 1,060 | 1,078 | +1.22% | 7,700 | 43億4008万 | -0.09% | 11.49 | 1.61 |
| 11/16 | 1,036 | 1,080 | 1,036 | 1,065 | +2.9% | 6,400 | 42億8774万 | -0.84% | 11.36 | 1.59 |
| 11/15 | 1,090 | 1,100 | 1,001 | 1,035 | -5.05% | 17,600 | 41億6696万 | -3.27% | 11.04 | 1.55 |
| 11/14 | 1,108 | 1,108 | 1,062 | 1,090 | +1.11% | 6,800 | 43億8840万 | +2.16% | 11.62 | 1.63 |
| 11/13 | 1,055 | 1,080 | 1,051 | 1,078 | +3.65% | 8,500 | 43億4008万 | +1.51% | 11.49 | 1.61 |
| 11/10 | 1,090 | 1,090 | 1,040 | 1,040 | -4.59% | 21,800 | 41億8709万 | -1.7% | 11.09 | 1.56 |
| 11/09 | 1,073 | 1,108 | 1,070 | 1,090 | +0.55% | 3,800 | 43億8840万 | +3.22% | 11.62 | 1.63 |
| 11/08 | 1,123 | 1,123 | 1,053 | 1,084 | -3.39% | 4,800 | 43億6424万 | +3.14% | 11.56 | 1.62 |
| 11/07 | 1,141 | 1,144 | 1,122 | 1,122 | -3.03% | 4,300 | 45億1723万 | +7.27% | 11.96 | 1.68 |
| 11/06 | 1,193 | 1,200 | 1,129 | 1,157 | -2.77% | 5,500 | 46億5814万 | +11.25% | 12.34 | 1.73 |
| 11/02 | 1,190 | 1,200 | 1,181 | 1,190 | +1.71% | 4,300 | 47億9100万 | +15.31% | 12.69 | 1.78 |
| 11/01 | 1,170 | 1,175 | 1,169 | 1,170 | +1.12% | 3,700 | 47億1048万 | +14.26% | 12.47 | 1.75 |
