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 | 1,173 | 1,189 | 1,173 | 1,178 | +0.6% | 800 | 129億8156万 | -4.31% | 11.48 | 0.97 |
| 03/29 | 1,187 | 1,189 | 1,161 | 1,171 | -0.76% | 1,200 | 129億442万 | -5.26% | 11.41 | 0.96 |
| 03/28 | 1,153 | 1,183 | 1,153 | 1,180 | -1.34% | 2,200 | 130億360万 | -4.84% | 11.5 | 0.97 |
| 03/27 | 1,183 | 1,215 | 1,183 | 1,196 | +1.27% | 1,500 | 131億7992万 | -3.86% | 11.65 | 0.98 |
| 03/26 | 1,120 | 1,181 | 1,100 | 1,181 | +2.25% | 8,000 | 130億1462万 | -5.22% | 11.51 | 0.97 |
| 03/23 | 1,210 | 1,210 | 1,152 | 1,155 | -7.08% | 2,900 | 127億2810万 | -7.53% | 11.25 | 0.95 |
| 03/22 | 1,241 | 1,245 | 1,225 | 1,243 | -1.89% | 5,600 | 136億9786万 | -0.8% | 12.11 | 1.02 |
| 03/20 | 1,203 | 1,267 | 1,172 | 1,267 | +4.97% | 3,100 | 139億6234万 | +1.52% | 12.35 | 1.04 |
| 03/19 | 1,280 | 1,280 | 1,207 | 1,207 | -3.98% | 3,200 | 133億114万 | -3.05% | 11.76 | 0.99 |
| 03/16 | 1,222 | 1,268 | 1,210 | 1,257 | +2.86% | 2,300 | 138億5214万 | +1.13% | 12.25 | 1.03 |
| 03/15 | 1,240 | 1,240 | 1,205 | 1,222 | +0.49% | 3,300 | 134億6644万 | -1.61% | 11.91 | 1 |
| 03/14 | 1,254 | 1,267 | 1,216 | 1,216 | -3.03% | 2,100 | 134億32万 | -2.17% | 11.85 | 1 |
| 03/13 | 1,234 | 1,254 | 1,204 | 1,254 | +3.72% | 5,500 | 138億1908万 | +0.97% | 12.22 | 1.03 |
| 03/12 | 1,230 | 1,230 | 1,203 | 1,209 | -2.74% | 5,600 | 133億2318万 | -2.97% | 11.78 | 0.99 |
| 03/09 | 1,225 | 1,243 | 1,222 | 1,243 | +1.72% | 3,100 | 136億9786万 | -0.88% | 12.11 | 1.02 |
| 03/08 | 1,278 | 1,278 | 1,215 | 1,222 | -0.24% | 3,000 | 134億6644万 | -3.02% | 11.91 | 1 |
| 03/07 | 1,280 | 1,280 | 1,225 | 1,225 | -2% | 2,200 | 134億9950万 | -3.31% | 11.94 | 1.01 |
| 03/06 | 1,267 | 1,267 | 1,201 | 1,250 | +1.54% | 4,000 | 137億7500万 | -1.73% | 12.18 | 1.03 |
| 03/05 | 1,223 | 1,231 | 1,198 | 1,231 | -0.08% | 4,300 | 135億6562万 | -3.53% | 12 | 1.01 |
| 03/02 | 1,290 | 1,290 | 1,211 | 1,232 | -2.99% | 2,900 | 135億7664万 | -3.9% | 12.01 | 1.01 |
| 03/01 | 1,281 | 1,283 | 1,267 | 1,270 | -1.55% | 900 | 139億9540万 | -1.4% | 12.38 | 1.04 |
| 02/28 | 1,309 | 1,309 | 1,290 | 1,290 | -0.92% | 2,400 | 142億1580万 | -0.15% | 12.57 | 1.06 |
| 02/27 | 1,300 | 1,313 | 1,291 | 1,302 | +0.46% | 4,000 | 143億4804万 | +0.62% | 12.69 | 1.07 |
| 02/26 | 1,296 | 1,317 | 1,283 | 1,296 | +0.7% | 2,500 | 142億8192万 | +0.08% | 12.63 | 1.06 |
| 02/23 | 1,321 | 1,330 | 1,280 | 1,287 | -0.31% | 6,400 | 141億8274万 | -0.69% | 12.54 | 1.06 |
| 02/22 | 1,285 | 1,313 | 1,270 | 1,291 | +0.94% | 7,200 | 142億2682万 | -0.54% | 12.58 | 1.06 |
| 02/21 | 1,279 | 1,293 | 1,240 | 1,279 | +0.08% | 7,500 | 140億9458万 | -1.69% | 12.46 | 1.05 |
| 02/20 | 1,253 | 1,279 | 1,238 | 1,278 | +1.83% | 7,300 | 140億8356万 | -2.07% | 12.45 | 1.05 |
| 02/19 | 1,258 | 1,258 | 1,230 | 1,255 | 0% | 9,800 | 138億3010万 | -4.13% | 12.23 | 1.03 |
| 02/16 | 1,265 | 1,266 | 1,200 | 1,255 | +0.88% | 11,000 | 138億3010万 | -4.34% | 12.23 | 1.03 |
| 02/15 | 1,129 | 1,272 | 1,129 | 1,244 | +10.19% | 15,300 | 137億888万 | -5.18% | 12.12 | 1.02 |
| 02/14 | 1,122 | 1,165 | 1,054 | 1,129 | -4.48% | 28,200 | 124億4158万 | -14.01% | 11 | 0.93 |
| 02/13 | 1,200 | 1,224 | 1,173 | 1,182 | +1.98% | 17,000 | 130億2564万 | -10.45% | 11.52 | 0.97 |
| 02/09 | 1,150 | 1,159 | 1,141 | 1,159 | -5.54% | 13,300 | 127億7218万 | -12.4% | 11.29 | 0.95 |
| 02/08 | 1,252 | 1,252 | 1,185 | 1,227 | -0.97% | 6,100 | 135億2154万 | -7.4% | 11.96 | 1.01 |
| 02/07 | 1,241 | 1,283 | 1,236 | 1,239 | +2.14% | 12,100 | 136億5378万 | -6.49% | 12.07 | 1.02 |
| 02/06 | 1,232 | 1,255 | 1,123 | 1,213 | -9.61% | 29,400 | 133億6726万 | -8.31% | 11.82 | 1 |
| 02/05 | 1,347 | 1,370 | 1,295 | 1,342 | -4.07% | 19,100 | 147億8884万 | +1.36% | 13.08 | 1.1 |
| 02/02 | 1,398 | 1,415 | 1,388 | 1,399 | +0.5% | 10,800 | 154億1698万 | +6.23% | 13.63 | 1.15 |
| 02/01 | 1,391 | 1,400 | 1,373 | 1,392 | -0.5% | 14,500 | 153億3984万 | +6.34% | 13.56 | 1.14 |
| 01/31 | 1,350 | 1,438 | 1,350 | 1,399 | +2.64% | 49,500 | 154億1698万 | +7.45% | 13.63 | 1.15 |
| 01/30 | 1,357 | 1,376 | 1,342 | 1,363 | +0.81% | 11,000 | 150億2026万 | +5.25% | 13.28 | 1.12 |
| 01/29 | 1,360 | 1,377 | 1,352 | 1,352 | -2.03% | 13,300 | 148億9904万 | +4.81% | 13.17 | 1.11 |
| 01/26 | 1,373 | 1,385 | 1,352 | 1,380 | +0.58% | 9,900 | 152億760万 | +7.39% | 13.45 | 1.13 |
| 01/25 | 1,371 | 1,374 | 1,357 | 1,372 | -0.58% | 7,900 | 151億1944万 | +7.27% | 13.37 | 1.13 |
| 01/24 | 1,393 | 1,398 | 1,374 | 1,380 | +3.37% | 17,400 | 152億760万 | +8.49% | 13.45 | 1.13 |
| 01/23 | 1,322 | 1,341 | 1,320 | 1,335 | +0.45% | 10,400 | 147億1170万 | +5.7% | 13.01 | 1.1 |
| 01/22 | 1,322 | 1,332 | 1,305 | 1,329 | +0.45% | 10,400 | 146億4558万 | +5.81% | 12.95 | 1.09 |
| 01/19 | 1,329 | 1,332 | 1,317 | 1,323 | -0.45% | 6,700 | 145億7946万 | +5.84% | 12.89 | 1.09 |
| 01/18 | 1,385 | 1,385 | 1,326 | 1,329 | -2.28% | 9,800 | 146億4558万 | +6.83% | 12.95 | 1.09 |
| 01/17 | 1,380 | 1,381 | 1,360 | 1,360 | -1.52% | 10,400 | 149億8720万 | +10.12% | 13.25 | 1.12 |
| 01/16 | 1,394 | 1,394 | 1,370 | 1,381 | -0.93% | 15,500 | 152億1862万 | +12.73% | 13.46 | 1.13 |
| 01/15 | 1,341 | 1,394 | 1,333 | 1,394 | +5.61% | 30,700 | 153億6188万 | +14.83% | 13.58 | 1.14 |
| 01/12 | 1,300 | 1,320 | 1,300 | 1,320 | +5.6% | 35,800 | 145億4640万 | +9.82% | 12.86 | 1.08 |
| 01/11 | 1,297 | 1,297 | 1,250 | 1,250 | -2.42% | 5,900 | 137億7500万 | +4.69% | 12.18 | 1.03 |
| 01/10 | 1,292 | 1,302 | 1,281 | 1,281 | -2.06% | 17,400 | 141億1662万 | +7.92% | 12.48 | 1.05 |
| 01/09 | 1,252 | 1,313 | 1,246 | 1,308 | +5.14% | 32,900 | 144億1416万 | +10.85% | 12.75 | 1.07 |
| 01/05 | 1,244 | 1,247 | 1,239 | 1,244 | +1.72% | 9,100 | 137億888万 | +6.14% | 12.12 | 1.02 |
| 01/04 | 1,228 | 1,228 | 1,213 | 1,223 | +1.49% | 11,300 | 134億7746万 | +4.89% | 11.92 | 1 |
| 2017 |
| 12/29 | 1,209 | 1,210 | 1,192 | 1,205 | -0.33% | 4,100 | 132億7910万 | +3.7% | 11.74 | 0.99 |
| 12/28 | 1,224 | 1,224 | 1,203 | 1,209 | -1.14% | 11,700 | 133億2318万 | +4.4% | 11.78 | 0.99 |
| 12/27 | 1,170 | 1,226 | 1,161 | 1,223 | +4.71% | 6,400 | 134億7746万 | +5.98% | 11.92 | 1 |
| 12/26 | 1,196 | 1,196 | 1,163 | 1,168 | -2.59% | 8,800 | 128億7136万 | +1.57% | 11.38 | 0.96 |
| 12/25 | 1,212 | 1,212 | 1,172 | 1,199 | -1.24% | 11,000 | 132億1298万 | +4.53% | 11.68 | 0.98 |
| 12/22 | 1,240 | 1,244 | 1,155 | 1,214 | -2.02% | 27,200 | 133億7828万 | +6.3% | 11.83 | 1 |
| 12/21 | 1,226 | 1,244 | 1,226 | 1,239 | +1.56% | 2,000 | 136億5378万 | +8.97% | 12.07 | 1.02 |
| 12/20 | 1,236 | 1,270 | 1,220 | 1,220 | -0.81% | 36,900 | 134億4440万 | +7.96% | 11.89 | 1 |
| 12/19 | 1,245 | 1,245 | 1,199 | 1,230 | -1.05% | 13,700 | 135億5460万 | +9.33% | 11.99 | 1.01 |
| 12/18 | 1,209 | 1,244 | 1,200 | 1,243 | +4.89% | 28,700 | 136億9786万 | +11.08% | 12.11 | 1.02 |
| 12/15 | 1,179 | 1,185 | 1,177 | 1,185 | +1.54% | 16,100 | 130億5870万 | +6.37% | 11.55 | 0.97 |
| 12/14 | 1,169 | 1,170 | 1,158 | 1,167 | +0.26% | 6,300 | 128億6034万 | +5.23% | 11.37 | 0.96 |
| 12/13 | 1,174 | 1,174 | 1,134 | 1,164 | +0.43% | 8,500 | 128億2728万 | +5.43% | 11.34 | 0.96 |
| 12/12 | 1,184 | 1,188 | 1,137 | 1,159 | -1.36% | 20,900 | 127億7218万 | +5.36% | 11.29 | 0.95 |
| 12/11 | 1,126 | 1,189 | 1,126 | 1,175 | +4.72% | 32,100 | 129億4850万 | +7.01% | 11.45 | 0.96 |
| 12/08 | 1,118 | 1,126 | 1,106 | 1,122 | +1.08% | 8,900 | 123億6444万 | +2.37% | 10.93 | 0.92 |
| 12/07 | 1,100 | 1,114 | 1,094 | 1,110 | +0.54% | 14,300 | 122億3220万 | +1.37% | 10.82 | 0.91 |
| 12/06 | 1,100 | 1,104 | 1,080 | 1,104 | +0.73% | 12,300 | 121億6608万 | +0.91% | 10.76 | 0.91 |
| 12/05 | 1,102 | 1,108 | 1,090 | 1,096 | -0.54% | 9,800 | 120億7792万 | +0.27% | 10.68 | 0.9 |
| 12/04 | 1,088 | 1,102 | 1,082 | 1,102 | +1.29% | 13,300 | 121億4404万 | +1.01% | 10.74 | 0.9 |
| 12/01 | 1,090 | 1,100 | 1,085 | 1,088 | -1.18% | 12,400 | 119億8976万 | -0.09% | 10.6 | 0.89 |
| 11/30 | 1,100 | 1,115 | 1,099 | 1,101 | +0.09% | 3,700 | 121億3302万 | +1.19% | 10.73 | 0.9 |
| 11/29 | 1,101 | 1,110 | 1,099 | 1,100 | -0.63% | 1,500 | 121億2200万 | +1.29% | 10.72 | 0.9 |
| 11/28 | 1,117 | 1,118 | 1,098 | 1,107 | -0.98% | 16,800 | 121億9914万 | +2.12% | 10.79 | 0.91 |
| 11/27 | 1,104 | 1,126 | 1,104 | 1,118 | +1.18% | 11,900 | 123億2036万 | +3.33% | 10.89 | 0.92 |
| 11/24 | 1,101 | 1,109 | 1,095 | 1,105 | -0.54% | 3,000 | 121億7710万 | +2.41% | 10.77 | 0.91 |
| 11/22 | 1,114 | 1,114 | 1,095 | 1,111 | -0.45% | 5,400 | 122億4322万 | +3.16% | 10.83 | 0.91 |
| 11/21 | 1,095 | 1,116 | 1,071 | 1,116 | +2.01% | 16,000 | 122億9832万 | +3.81% | 10.87 | 0.92 |
| 11/20 | 1,071 | 1,094 | 1,070 | 1,094 | +1.3% | 7,300 | 120億5588万 | +1.86% | 10.66 | 0.9 |
| 11/17 | 1,081 | 1,088 | 1,071 | 1,080 | -0.55% | 2,400 | 119億160万 | +0.65% | 10.52 | 0.89 |
| 11/16 | 1,083 | 1,086 | 1,073 | 1,086 | +0.74% | 4,800 | 119億6772万 | +1.21% | 10.58 | 0.89 |
| 11/15 | 1,082 | 1,089 | 1,051 | 1,078 | -0.37% | 15,700 | 118億7956万 | +0.47% | 10.5 | 0.88 |
| 11/14 | 1,072 | 1,083 | 1,061 | 1,082 | +0.09% | 6,600 | 119億2364万 | +0.74% | 10.54 | 0.89 |
| 11/13 | 1,101 | 1,101 | 1,060 | 1,081 | -2.7% | 26,900 | 119億1262万 | +0.65% | 10.53 | 0.89 |
| 11/10 | 1,059 | 1,119 | 1,048 | 1,111 | +4.81% | 27,500 | 122億4322万 | +3.45% | 10.83 | 0.91 |
| 11/09 | 1,078 | 1,078 | 1,045 | 1,060 | -0.09% | 21,700 | 116億8120万 | -1.21% | 10.33 | 0.87 |
| 11/08 | 1,062 | 1,070 | 1,040 | 1,061 | -0.38% | 20,500 | 116億9222万 | -1.12% | 10.34 | 0.87 |
| 11/07 | 1,040 | 1,089 | 1,040 | 1,065 | -3.18% | 39,700 | 117億3630万 | -0.75% | 10.38 | 0.87 |
| 11/06 | 1,120 | 1,120 | 1,081 | 1,100 | -0.9% | 17,300 | 121億2200万 | +2.71% | 10.72 | 0.9 |
| 11/02 | 1,118 | 1,130 | 1,100 | 1,110 | 0% | 22,500 | 122億3220万 | +3.84% | 10.82 | 0.91 |
| 11/01 | 1,088 | 1,113 | 1,087 | 1,110 | +2.02% | 32,600 | 122億3220万 | +4.13% | 10.82 | 0.91 |
