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 | 1,040 | 1,053 | 1,039 | 1,045 | +0.67% | 20,500 | 109億9632万 | -5.43% | 20.54 | 2.17 |
| 03/29 | 1,034 | 1,048 | 1,024 | 1,038 | +0.39% | 40,800 | 109億2266万 | -6.23% | 20.41 | 2.16 |
| 03/28 | 1,032 | 1,049 | 1,031 | 1,034 | -4.35% | 51,300 | 108億8057万 | -6.59% | 20.33 | 2.15 |
| 03/27 | 1,062 | 1,083 | 1,062 | 1,081 | +2.76% | 42,800 | 113億7514万 | -2.35% | 21.25 | 2.25 |
| 03/26 | 1,040 | 1,054 | 1,021 | 1,052 | +0.57% | 28,800 | 110億6998万 | -4.8% | 20.68 | 2.19 |
| 03/23 | 1,070 | 1,071 | 1,044 | 1,046 | -3.15% | 36,900 | 110億684万 | -5.08% | 20.56 | 2.18 |
| 03/22 | 1,079 | 1,090 | 1,074 | 1,080 | 0% | 40,400 | 112億7822万 | -1.64% | 21.07 | 2.23 |
| 03/20 | 1,083 | 1,083 | 1,070 | 1,080 | -0.64% | 25,700 | 112億7822万 | -1.19% | 21.07 | 2.23 |
| 03/19 | 1,113 | 1,113 | 1,087 | 1,087 | -2.69% | 36,700 | 113億5132万 | -0.37% | 21.21 | 2.24 |
| 03/16 | 1,136 | 1,136 | 1,116 | 1,117 | -1.67% | 20,300 | 116億6460万 | +2.57% | 21.79 | 2.31 |
| 03/15 | 1,145 | 1,159 | 1,136 | 1,136 | -1.22% | 25,300 | 118億6302万 | +4.6% | 22.16 | 2.35 |
| 03/14 | 1,143 | 1,153 | 1,131 | 1,150 | +0.35% | 61,100 | 120億922万 | +6.28% | 22.44 | 2.37 |
| 03/13 | 1,128 | 1,158 | 1,127 | 1,146 | +0.26% | 61,000 | 119億6744万 | +6.51% | 22.36 | 2.37 |
| 03/12 | 1,155 | 1,155 | 1,122 | 1,143 | +0.18% | 37,600 | 119億3612万 | +6.52% | 22.3 | 2.36 |
| 03/09 | 1,165 | 1,165 | 1,130 | 1,141 | +0.18% | 82,200 | 119億1523万 | +6.64% | 22.26 | 2.36 |
| 03/08 | 1,116 | 1,169 | 1,116 | 1,139 | +1.7% | 91,900 | 118億9434万 | +6.75% | 22.22 | 2.35 |
| 03/07 | 1,127 | 1,146 | 1,118 | 1,120 | -2.35% | 53,800 | 116億9593万 | +5.36% | 21.85 | 2.31 |
| 03/06 | 1,110 | 1,149 | 1,108 | 1,147 | +3.71% | 62,300 | 119億7789万 | +8.21% | 22.38 | 2.37 |
| 03/05 | 1,115 | 1,144 | 1,098 | 1,106 | -0.81% | 56,000 | 115億4973万 | +4.64% | 21.58 | 2.28 |
| 03/02 | 1,106 | 1,123 | 1,104 | 1,115 | -0.71% | 35,400 | 116億4372万 | +5.59% | 21.75 | 2.3 |
| 03/01 | 1,130 | 1,137 | 1,116 | 1,123 | -1.75% | 39,100 | 117億2726万 | +6.65% | 21.91 | 2.32 |
| 02/28 | 1,120 | 1,148 | 1,119 | 1,143 | +1.6% | 70,000 | 119億3612万 | +8.86% | 22.3 | 2.36 |
| 02/27 | 1,135 | 1,136 | 1,102 | 1,125 | -0.53% | 54,300 | 117億4815万 | +7.55% | 21.95 | 2.32 |
| 02/26 | 1,095 | 1,139 | 1,087 | 1,131 | +3.38% | 111,500 | 118億1080万 | +8.44% | 22.06 | 2.33 |
| 02/23 | 1,092 | 1,095 | 1,072 | 1,094 | +0.18% | 53,000 | 114億2442万 | +5.39% | 21.34 | 2.26 |
| 02/22 | 1,042 | 1,096 | 1,040 | 1,092 | +4.8% | 109,600 | 114億353万 | +5.51% | 21.3 | 2.25 |
| 02/21 | 1,041 | 1,055 | 1,040 | 1,042 | -0.67% | 31,100 | 108億8139万 | +0.87% | 20.33 | 2.15 |
| 02/20 | 1,027 | 1,053 | 1,023 | 1,049 | +2.64% | 69,100 | 109億5449万 | +1.45% | 20.46 | 2.17 |
| 02/19 | 980 | 1,022 | 980 | 1,022 | +5.14% | 55,300 | 106億7254万 | -1.26% | 19.94 | 2.11 |
| 02/16 | 955 | 977 | 942 | 972 | +2.97% | 106,800 | 101億5040万 | -6.36% | 18.96 | 2.01 |
| 02/15 | 957 | 957 | 922 | 944 | -1.97% | 151,000 | 98億5800万 | -9.58% | 18.42 | 1.95 |
| 02/14 | 991 | 998 | 917 | 963 | -5.4% | 269,600 | 100億5641万 | -8.37% | 18.79 | 1.99 |
| 02/13 | 1,050 | 1,051 | 1,016 | 1,018 | -2.21% | 56,100 | 106億3077万 | -3.87% | 19.86 | 2.1 |
| 02/09 | 1,008 | 1,043 | 1,008 | 1,041 | -0.48% | 71,100 | 108億7095万 | -2.16% | 20.31 | 2.15 |
| 02/08 | 1,033 | 1,054 | 1,026 | 1,046 | +1.06% | 53,700 | 109億2316万 | -2.06% | 20.41 | 2.16 |
| 02/07 | 1,030 | 1,054 | 1,027 | 1,035 | +2.88% | 78,100 | 108億829万 | -3.45% | 20.19 | 2.14 |
| 02/06 | 1,010 | 1,013 | 984 | 1,006 | -5.36% | 265,600 | 105億545万 | -6.42% | 19.63 | 2.08 |
| 02/05 | 1,070 | 1,073 | 1,046 | 1,063 | -1.12% | 112,100 | 111億69万 | -1.48% | 20.74 | 2.19 |
| 02/02 | 1,056 | 1,079 | 1,046 | 1,075 | +1.8% | 106,500 | 112億2601万 | -0.46% | 20.97 | 2.22 |
| 02/01 | 1,063 | 1,068 | 1,045 | 1,056 | 0% | 35,300 | 110億2759万 | -2.31% | 20.6 | 2.18 |
| 01/31 | 1,040 | 1,072 | 1,038 | 1,056 | +1.54% | 52,100 | 110億2759万 | -2.49% | 20.6 | 2.18 |
| 01/30 | 1,065 | 1,065 | 1,037 | 1,040 | -2.53% | 53,000 | 108億6051万 | -4.24% | 20.29 | 2.15 |
| 01/29 | 1,080 | 1,085 | 1,061 | 1,067 | -1.02% | 44,700 | 111億4246万 | -2.02% | 20.82 | 2.2 |
| 01/26 | 1,055 | 1,086 | 1,055 | 1,078 | +3.36% | 66,200 | 112億5733万 | -1.28% | 21.03 | 2.23 |
| 01/25 | 1,054 | 1,056 | 1,040 | 1,043 | -1.04% | 38,300 | 108億9184万 | -4.84% | 20.35 | 2.15 |
| 01/24 | 1,041 | 1,063 | 1,035 | 1,054 | +1.15% | 58,900 | 110億671万 | -4.44% | 20.56 | 2.18 |
| 01/23 | 1,043 | 1,046 | 1,029 | 1,042 | +0.48% | 51,900 | 108億8139万 | -6.13% | 20.33 | 2.15 |
| 01/22 | 1,022 | 1,042 | 1,022 | 1,037 | +1.87% | 58,700 | 108億2918万 | -7% | 20.23 | 2.14 |
| 01/19 | 1,028 | 1,036 | 1,014 | 1,018 | +0.2% | 47,700 | 106億3077万 | -9.19% | 19.86 | 2.1 |
| 01/18 | 1,052 | 1,058 | 1,014 | 1,016 | -2.31% | 71,300 | 106億988万 | -9.85% | 19.82 | 2.1 |
| 01/17 | 1,067 | 1,068 | 1,034 | 1,040 | -2.35% | 102,100 | 108億6051万 | -8.13% | 20.29 | 2.15 |
| 01/16 | 1,075 | 1,080 | 1,062 | 1,065 | -1.02% | 67,700 | 111億2158万 | -5.92% | 20.78 | 2.2 |
| 01/15 | 1,090 | 1,093 | 1,073 | 1,076 | -1.56% | 62,400 | 112億3645万 | -4.86% | 20.99 | 2.22 |
| 01/12 | 1,112 | 1,125 | 1,086 | 1,093 | -2.41% | 72,100 | 114億1398万 | -3.1% | 21.32 | 2.26 |
| 01/11 | 1,127 | 1,134 | 1,112 | 1,120 | -1.32% | 31,800 | 116億9593万 | -0.44% | 21.85 | 2.31 |
| 01/10 | 1,136 | 1,143 | 1,076 | 1,135 | -0.87% | 108,700 | 118億5257万 | +1.25% | 22.14 | 2.34 |
| 01/09 | 1,155 | 1,155 | 1,125 | 1,145 | -0.61% | 57,200 | 119億5700万 | +2.51% | 22.34 | 2.36 |
| 01/05 | 1,141 | 1,164 | 1,127 | 1,152 | +1.05% | 36,200 | 120億3010万 | +3.6% | 22.47 | 2.38 |
| 01/04 | 1,177 | 1,178 | 1,124 | 1,140 | -1.3% | 64,000 | 119億479万 | +2.98% | 22.24 | 2.35 |
| 2017 |
| 12/29 | 1,126 | 1,155 | 1,101 | 1,155 | +3.59% | 110,800 | 120億6143万 | +4.62% | 22.53 | 2.38 |
| 12/28 | 1,110 | 1,118 | 1,096 | 1,115 | +0.9% | 54,000 | 116億4372万 | +1.46% | 21.75 | 2.3 |
| 12/27 | 1,094 | 1,108 | 1,083 | 1,105 | +1.94% | 51,500 | 115億3929万 | +1.01% | 21.56 | 2.28 |
| 12/26 | 1,103 | 1,116 | 1,084 | 1,084 | -0.82% | 52,400 | 113億1999万 | -0.55% | 21.15 | 2.24 |
| 12/25 | 1,112 | 1,112 | 1,093 | 1,093 | -1.44% | 60,100 | 114億1398万 | +0.55% | 21.32 | 2.26 |
| 12/22 | 1,131 | 1,142 | 1,109 | 1,109 | -1.16% | 69,900 | 115億8106万 | +2.31% | 21.64 | 2.29 |
| 12/21 | 1,105 | 1,136 | 1,081 | 1,122 | +1.08% | 128,500 | 117億1682万 | +3.89% | 21.89 | 2.32 |
| 12/20 | 1,185 | 1,185 | 1,110 | 1,110 | -4.39% | 218,500 | 115億9150万 | +3.35% | 21.66 | 2.29 |
| 12/19 | 1,163 | 1,182 | 1,146 | 1,161 | -0.09% | 106,900 | 121億2409万 | +8.5% | 22.65 | 2.4 |
| 12/18 | 1,218 | 1,229 | 1,160 | 1,162 | -4.52% | 106,300 | 121億3453万 | +9.21% | 22.67 | 2.4 |
| 12/15 | 1,216 | 1,224 | 1,196 | 1,217 | -0.9% | 95,200 | 127億888万 | +14.81% | 23.74 | 2.51 |
| 12/14 | 1,166 | 1,230 | 1,166 | 1,228 | +4.07% | 117,200 | 128億2375万 | +16.62% | 23.96 | 2.54 |
| 12/13 | 1,180 | 1,224 | 1,166 | 1,180 | +0.43% | 162,300 | 123億2250万 | +12.81% | 23.02 | 2.44 |
| 12/12 | 1,184 | 1,194 | 1,153 | 1,175 | -0.93% | 113,200 | 122億7029万 | +12.66% | 22.92 | 2.43 |
| 12/11 | 1,130 | 1,197 | 1,129 | 1,186 | +5.05% | 223,100 | 123億8516万 | +14.26% | 23.14 | 2.45 |
| 12/08 | 1,056 | 1,135 | 1,056 | 1,129 | +8.25% | 213,800 | 117億8992万 | +9.29% | 22.03 | 2.33 |
| 12/07 | 1,036 | 1,065 | 1,036 | 1,043 | +0.68% | 64,100 | 108億9184万 | +1.26% | 20.35 | 2.15 |
| 12/06 | 1,011 | 1,047 | 1,011 | 1,036 | +2.47% | 74,600 | 108億1874万 | +0.58% | 20.21 | 2.14 |
| 12/05 | 1,011 | 1,020 | 1,011 | 1,011 | -0.39% | 52,300 | 105億5767万 | -1.94% | 19.72 | 2.09 |
| 12/04 | 1,030 | 1,040 | 1,013 | 1,015 | -1.07% | 39,600 | 105億9944万 | -1.65% | 19.8 | 2.1 |
| 12/01 | 1,020 | 1,036 | 1,020 | 1,026 | +0.39% | 25,200 | 107億1431万 | -0.68% | 20.02 | 2.12 |
| 11/30 | 1,028 | 1,032 | 1,016 | 1,022 | -0.58% | 21,500 | 106億7254万 | -1.16% | 19.94 | 2.11 |
| 11/29 | 1,032 | 1,036 | 1,021 | 1,028 | -0.39% | 50,300 | 107億3519万 | -0.77% | 20.06 | 2.12 |
| 11/28 | 1,042 | 1,049 | 1,027 | 1,032 | -1.43% | 30,600 | 107億7696万 | -0.58% | 20.13 | 2.13 |
| 11/27 | 1,029 | 1,057 | 1,029 | 1,047 | +1.85% | 52,100 | 109億3361万 | +0.77% | 20.43 | 2.16 |
| 11/24 | 1,006 | 1,034 | 1,003 | 1,028 | +2.09% | 54,200 | 107億3519万 | -0.96% | 20.06 | 2.12 |
| 11/22 | 1,010 | 1,012 | 1,003 | 1,007 | -0.1% | 18,800 | 105億1589万 | -3.08% | 19.65 | 2.08 |
| 11/21 | 1,010 | 1,012 | 999 | 1,008 | 0% | 48,200 | 105億2634万 | -2.98% | 19.67 | 2.08 |
| 11/20 | 1,014 | 1,017 | 1,004 | 1,008 | +0.1% | 25,700 | 105億2634万 | -2.98% | 19.67 | 2.08 |
| 11/17 | 1,026 | 1,026 | 1,000 | 1,007 | +0.3% | 43,800 | 105億1589万 | -3.08% | 19.65 | 2.08 |
| 11/16 | 999 | 1,019 | 996 | 1,004 | +1.62% | 39,300 | 104億8457万 | -3.28% | 19.59 | 2.07 |
| 11/15 | 995 | 1,006 | 973 | 988 | -1% | 103,600 | 103億1748万 | -4.82% | 19.27 | 2.04 |
| 11/14 | 1,010 | 1,019 | 963 | 998 | -2.63% | 275,900 | 104億2191万 | -3.85% | 19.47 | 2.06 |
| 11/13 | 1,040 | 1,040 | 1,023 | 1,025 | -1.63% | 36,000 | 107億387万 | -1.16% | 20 | 2.12 |
| 11/10 | 1,029 | 1,046 | 1,028 | 1,042 | 0% | 48,500 | 108億8139万 | +0.68% | 20.33 | 2.15 |
| 11/09 | 1,064 | 1,066 | 1,028 | 1,042 | -2.16% | 70,900 | 108億8139万 | +0.97% | 20.33 | 2.15 |
| 11/08 | 1,093 | 1,094 | 1,052 | 1,065 | -3.09% | 81,000 | 111億2158万 | +3.4% | 20.78 | 2.2 |
| 11/07 | 1,074 | 1,119 | 1,064 | 1,099 | +3.29% | 176,900 | 114億7663万 | +7.12% | 21.44 | 2.27 |
| 11/06 | 1,059 | 1,082 | 1,058 | 1,064 | +1.43% | 74,900 | 111億1113万 | +4.21% | 20.76 | 2.2 |
| 11/02 | 1,059 | 1,060 | 1,044 | 1,049 | -1.13% | 40,200 | 109億5449万 | +3.15% | 20.46 | 2.17 |
| 11/01 | 1,044 | 1,065 | 1,041 | 1,061 | +1.82% | 60,600 | 110億7981万 | +4.74% | 20.7 | 2.19 |
