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 | 1,048 | 1,048 | 1,019 | 1,025 | +0.2% | 15,600 | 205億 | -3.85% | 21.78 | 1.1 |
| 03/29 | 1,021 | 1,032 | 1,005 | 1,023 | +1.69% | 28,000 | 204億6000万 | -4.21% | 21.73 | 1.1 |
| 03/28 | 1,015 | 1,028 | 995 | 1,006 | -2.99% | 29,100 | 201億2000万 | -6.07% | 21.37 | 1.08 |
| 03/27 | 1,015 | 1,041 | 1,007 | 1,037 | +2.57% | 39,700 | 207億4000万 | -3.45% | 22.03 | 1.12 |
| 03/26 | 975 | 1,011 | 973 | 1,011 | +0.6% | 40,200 | 202億2000万 | -6.13% | 21.48 | 1.09 |
| 03/23 | 1,013 | 1,031 | 1,001 | 1,005 | -5.63% | 65,200 | 201億 | -6.77% | 21.35 | 1.08 |
| 03/22 | 1,046 | 1,069 | 1,037 | 1,065 | +2.7% | 39,500 | 213億 | -1.39% | 22.63 | 1.15 |
| 03/20 | 1,048 | 1,048 | 1,021 | 1,037 | -1.89% | 32,400 | 207億4000万 | -3.8% | 22.03 | 1.12 |
| 03/19 | 1,068 | 1,076 | 1,041 | 1,057 | -1.77% | 21,800 | 211億4000万 | -2.13% | 22.46 | 1.14 |
| 03/16 | 1,080 | 1,092 | 1,071 | 1,076 | -0.28% | 21,200 | 215億2000万 | -0.28% | 22.86 | 1.16 |
| 03/15 | 1,073 | 1,080 | 1,060 | 1,079 | -1.01% | 14,800 | 215億8000万 | -0.09% | 22.92 | 1.16 |
| 03/14 | 1,079 | 1,090 | 1,070 | 1,090 | -1% | 31,600 | 218億 | +0.93% | 23.16 | 1.17 |
| 03/13 | 1,075 | 1,115 | 1,058 | 1,101 | +2.32% | 39,400 | 220億2000万 | +2.04% | 23.39 | 1.19 |
| 03/12 | 1,072 | 1,078 | 1,059 | 1,076 | +2.67% | 18,200 | 215億2000万 | -0.74% | 22.86 | 1.16 |
| 03/09 | 1,054 | 1,072 | 1,044 | 1,048 | +0.96% | 28,800 | 209億6000万 | -3.94% | 22.27 | 1.13 |
| 03/08 | 1,064 | 1,064 | 1,034 | 1,038 | -1.14% | 16,400 | 207億6000万 | -5.29% | 22.05 | 1.12 |
| 03/07 | 1,066 | 1,070 | 1,045 | 1,050 | -1.59% | 18,600 | 210億 | -4.63% | 22.31 | 1.13 |
| 03/06 | 1,066 | 1,084 | 1,043 | 1,067 | +2.99% | 40,200 | 213億4000万 | -3.44% | 22.67 | 1.15 |
| 03/05 | 1,100 | 1,102 | 1,031 | 1,036 | -6.41% | 64,600 | 207億2000万 | -6.58% | 22.01 | 1.12 |
| 03/02 | 1,116 | 1,124 | 1,101 | 1,107 | -3.23% | 42,000 | 221億4000万 | -0.72% | 23.52 | 1.19 |
| 03/01 | 1,120 | 1,146 | 1,112 | 1,144 | +1.42% | 45,700 | 228億8000万 | +2.42% | 24.3 | 1.23 |
| 02/28 | 1,139 | 1,149 | 1,122 | 1,128 | -1.23% | 44,100 | 225億6000万 | +0.98% | 23.97 | 1.21 |
| 02/27 | 1,150 | 1,164 | 1,130 | 1,142 | +3.07% | 86,000 | 228億4000万 | +1.96% | 24.26 | 1.23 |
| 02/26 | 1,100 | 1,115 | 1,094 | 1,108 | +1.37% | 32,800 | 221億6000万 | -1.07% | 23.54 | 1.19 |
| 02/23 | 1,099 | 1,099 | 1,077 | 1,093 | +1.58% | 19,500 | 218億6000万 | -2.5% | 23.22 | 1.18 |
| 02/22 | 1,080 | 1,088 | 1,067 | 1,076 | -1.37% | 31,600 | 215億2000万 | -4.27% | 22.86 | 1.16 |
| 02/21 | 1,095 | 1,117 | 1,088 | 1,091 | -0.27% | 24,500 | 218億2000万 | -3.19% | 23.18 | 1.17 |
| 02/20 | 1,082 | 1,100 | 1,057 | 1,094 | -0.18% | 32,600 | 218億8000万 | -3.1% | 23.24 | 1.18 |
| 02/19 | 1,059 | 1,100 | 1,056 | 1,096 | +3.69% | 38,600 | 219億2000万 | -3.18% | 23.29 | 1.18 |
| 02/16 | 1,059 | 1,089 | 1,030 | 1,057 | +0.86% | 47,600 | 211億4000万 | -6.87% | 22.46 | 1.14 |
| 02/15 | 1,003 | 1,074 | 980 | 1,048 | +3.66% | 73,300 | 209億6000万 | -8.15% | 22.27 | 1.13 |
| 02/14 | 1,005 | 1,047 | 980 | 1,011 | -7.67% | 146,100 | 202億2000万 | -11.7% | 21.48 | 1.09 |
| 02/13 | 1,093 | 1,150 | 1,055 | 1,095 | +6.41% | 124,100 | 219億 | -4.78% | 23.26 | 1.18 |
| 02/09 | 1,028 | 1,045 | 1,016 | 1,029 | -5.42% | 42,400 | 205億8000万 | -10.6% | 21.86 | 1.11 |
| 02/08 | 1,100 | 1,128 | 1,069 | 1,088 | +0.18% | 49,200 | 217億6000万 | -5.88% | 23.12 | 1.17 |
| 02/07 | 1,165 | 1,165 | 1,052 | 1,086 | +0.74% | 79,800 | 217億2000万 | -6.3% | 23.07 | 1.17 |
| 02/06 | 1,150 | 1,155 | 1,021 | 1,078 | -11.2% | 173,000 | 215億6000万 | -7.15% | 22.9 | 1.16 |
| 02/05 | 1,222 | 1,234 | 1,205 | 1,214 | -2.8% | 99,800 | 242億8000万 | +4.3% | 25.79 | 1.31 |
| 02/02 | 1,180 | 1,259 | 1,180 | 1,249 | +5.85% | 195,700 | 249億8000万 | +7.67% | 26.54 | 1.34 |
| 02/01 | 1,152 | 1,186 | 1,152 | 1,180 | +2.43% | 38,000 | 236億 | +1.99% | 25.07 | 1.27 |
| 01/31 | 1,154 | 1,167 | 1,143 | 1,152 | -0.69% | 47,000 | 230億4000万 | -0.35% | 24.47 | 1.24 |
| 01/30 | 1,179 | 1,206 | 1,158 | 1,160 | -1.11% | 65,900 | 232億 | +0.35% | 24.64 | 1.25 |
| 01/29 | 1,172 | 1,180 | 1,170 | 1,173 | +0.09% | 17,400 | 234億6000万 | +1.38% | 24.92 | 1.26 |
| 01/26 | 1,162 | 1,186 | 1,160 | 1,172 | +1.3% | 30,100 | 234億4000万 | +1.38% | 24.9 | 1.26 |
| 01/25 | 1,160 | 1,163 | 1,151 | 1,157 | -0.26% | 29,600 | 231億4000万 | +0.17% | 24.58 | 1.25 |
| 01/24 | 1,165 | 1,173 | 1,159 | 1,160 | -1.78% | 26,900 | 232億 | +0.61% | 24.64 | 1.25 |
| 01/23 | 1,150 | 1,181 | 1,150 | 1,181 | +3.23% | 68,100 | 236億2000万 | +2.61% | 25.09 | 1.27 |
| 01/22 | 1,148 | 1,148 | 1,138 | 1,144 | -0.35% | 19,300 | 228億8000万 | -0.35% | 24.3 | 1.23 |
| 01/19 | 1,138 | 1,157 | 1,138 | 1,148 | -0.09% | 34,200 | 229億6000万 | +0.17% | 24.39 | 1.24 |
| 01/18 | 1,165 | 1,175 | 1,147 | 1,149 | -0.26% | 37,800 | 229億8000万 | +0.44% | 24.41 | 1.24 |
| 01/17 | 1,143 | 1,167 | 1,119 | 1,152 | 0% | 35,900 | 230億4000万 | +0.79% | 24.47 | 1.24 |
| 01/16 | 1,163 | 1,168 | 1,150 | 1,152 | -1.2% | 36,900 | 230億4000万 | +1.05% | 24.47 | 1.24 |
| 01/15 | 1,181 | 1,187 | 1,158 | 1,166 | -1.27% | 43,100 | 233億2000万 | +2.64% | 24.77 | 1.25 |
| 01/12 | 1,197 | 1,214 | 1,174 | 1,181 | -1.09% | 68,300 | 236億2000万 | +4.24% | 25.09 | 1.27 |
| 01/11 | 1,147 | 1,205 | 1,142 | 1,194 | +3.74% | 93,300 | 238億8000万 | +5.85% | 25.37 | 1.29 |
| 01/10 | 1,130 | 1,158 | 1,120 | 1,151 | +1.95% | 55,400 | 230億2000万 | +2.4% | 24.45 | 1.24 |
| 01/09 | 1,141 | 1,145 | 1,125 | 1,129 | -1.14% | 30,200 | 225億8000万 | +0.44% | 23.99 | 1.22 |
| 01/05 | 1,147 | 1,150 | 1,130 | 1,142 | +0.09% | 40,200 | 228億4000万 | +2.06% | 24.26 | 1.23 |
| 01/04 | 1,126 | 1,157 | 1,124 | 1,141 | -1.3% | 89,700 | 228億2000万 | +2.52% | 24.24 | 1.23 |
| 2017 |
| 12/29 | 1,157 | 1,157 | 1,142 | 1,156 | +0.52% | 32,700 | 231億2000万 | +4.43% | 24.56 | 1.24 |
| 12/28 | 1,157 | 1,168 | 1,140 | 1,150 | +0.44% | 40,900 | 230億 | +4.55% | 24.43 | 1.24 |
| 12/27 | 1,123 | 1,163 | 1,122 | 1,145 | +2.42% | 83,200 | 229億 | +4.85% | 24.33 | 1.23 |
| 12/26 | 1,165 | 1,167 | 1,113 | 1,118 | -4.69% | 99,200 | 223億6000万 | +3.04% | 23.75 | 1.2 |
| 12/25 | 1,169 | 1,186 | 1,168 | 1,173 | +1.03% | 33,000 | 234億6000万 | +8.71% | 24.92 | 1.26 |
| 12/22 | 1,150 | 1,180 | 1,150 | 1,161 | +0.96% | 58,900 | 232億2000万 | +8.5% | 24.67 | 1.25 |
| 12/21 | 1,170 | 1,170 | 1,136 | 1,150 | -2.62% | 106,300 | 230億 | +8.29% | 24.43 | 1.24 |
| 12/20 | 1,150 | 1,195 | 1,150 | 1,181 | +2.7% | 91,100 | 236億2000万 | +12.16% | 25.09 | 1.27 |
| 12/19 | 1,154 | 1,166 | 1,140 | 1,150 | 0% | 51,600 | 230億 | +10.36% | 24.43 | 1.24 |
| 12/18 | 1,103 | 1,157 | 1,103 | 1,150 | +4.26% | 112,700 | 230億 | +11.33% | 24.43 | 1.24 |
| 12/15 | 1,103 | 1,108 | 1,092 | 1,103 | -1.34% | 52,100 | 220億6000万 | +7.71% | 23.43 | 1.19 |
| 12/14 | 1,093 | 1,121 | 1,091 | 1,118 | +1.45% | 33,400 | 223億6000万 | +9.82% | 23.75 | 1.2 |
| 12/13 | 1,093 | 1,108 | 1,085 | 1,102 | +0.73% | 45,300 | 220億4000万 | +9% | 23.41 | 1.19 |
| 12/12 | 1,104 | 1,107 | 1,089 | 1,094 | -0.91% | 49,600 | 218億8000万 | +8.96% | 23.24 | 1.18 |
| 12/11 | 1,113 | 1,123 | 1,097 | 1,104 | -0.36% | 49,500 | 220億8000万 | +10.62% | 23.46 | 1.19 |
| 12/08 | 1,100 | 1,110 | 1,084 | 1,108 | +2.5% | 69,400 | 221億6000万 | +11.69% | 23.54 | 1.19 |
| 12/07 | 1,088 | 1,114 | 1,060 | 1,081 | +2.08% | 80,900 | 216億2000万 | +9.75% | 22.97 | 1.16 |
| 12/06 | 1,072 | 1,082 | 1,049 | 1,059 | -2.31% | 66,400 | 211億8000万 | +8.17% | 22.5 | 1.14 |
| 12/05 | 1,050 | 1,091 | 1,040 | 1,084 | +2.36% | 95,400 | 216億8000万 | +11.52% | 23.03 | 1.17 |
| 12/04 | 1,096 | 1,099 | 1,058 | 1,059 | -2.93% | 137,800 | 211億8000万 | +9.85% | 22.5 | 1.14 |
| 12/01 | 1,115 | 1,173 | 1,090 | 1,091 | -4.47% | 339,300 | 218億2000万 | +14% | 23.18 | 1.17 |
| 11/30 | 1,088 | 1,174 | 1,051 | 1,142 | +12.51% | 494,700 | 228億4000万 | +20.46% | 24.26 | 1.23 |
| 11/29 | 999 | 1,024 | 993 | 1,015 | +2.94% | 78,000 | 203億 | +8.21% | 21.56 | 1.09 |
| 11/28 | 998 | 1,005 | 977 | 986 | -0.1% | 47,800 | 197億2000万 | +5.91% | 20.95 | 1.06 |
| 11/27 | 991 | 998 | 983 | 987 | +0.82% | 52,900 | 197億4000万 | +6.59% | 20.97 | 1.06 |
| 11/24 | 978 | 982 | 965 | 979 | +0.72% | 31,200 | 195億8000万 | +6.3% | 20.8 | 1.05 |
| 11/22 | 980 | 980 | 965 | 972 | +1.04% | 30,500 | 194億4000万 | +6% | 20.65 | 1.05 |
| 11/21 | 975 | 995 | 961 | 962 | -0.62% | 60,500 | 192億4000万 | +5.37% | 20.44 | 1.04 |
| 11/20 | 951 | 970 | 950 | 968 | +1.89% | 52,300 | 193億6000万 | +6.49% | 20.57 | 1.04 |
| 11/17 | 950 | 961 | 947 | 950 | 0% | 49,000 | 190億 | +5.09% | 20.18 | 1.02 |
| 11/16 | 922 | 955 | 920 | 950 | +3.04% | 90,100 | 190億 | +5.56% | 20.18 | 1.02 |
| 11/15 | 926 | 954 | 915 | 922 | -0.43% | 105,500 | 184億4000万 | +3.02% | 19.59 | 0.99 |
| 11/14 | 908 | 930 | 908 | 926 | +2.32% | 61,100 | 185億2000万 | +3.93% | 19.67 | 1 |
| 11/13 | 917 | 940 | 895 | 905 | -2.9% | 108,200 | 181億 | +2.14% | 19.23 | 0.97 |
| 11/10 | 950 | 955 | 932 | 932 | -2.51% | 79,200 | 186億4000万 | +5.79% | 19.8 | 1 |
| 11/09 | 958 | 981 | 941 | 956 | +0.63% | 99,100 | 191億2000万 | +9.26% | 20.31 | 1.03 |
| 11/08 | 920 | 958 | 913 | 950 | +2.26% | 82,800 | 190億 | +9.57% | 20.18 | 1.02 |
| 11/07 | 940 | 942 | 926 | 929 | -1.59% | 49,600 | 185億8000万 | +7.9% | 19.74 | 1 |
| 11/06 | 953 | 955 | 943 | 944 | -0.74% | 48,400 | 188億8000万 | +10.41% | 20.06 | 1.02 |
| 11/02 | 924 | 952 | 921 | 951 | +2.81% | 92,800 | 190億2000万 | +12.15% | 20.2 | 1.02 |
| 11/01 | 953 | 954 | 913 | 925 | +0.22% | 197,300 | 185億 | +9.99% | 19.65 | 1 |
