株価チャート
2017/12/27～2018/05/29
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 |
| 05/29 | 1,159 | 1,159 | 1,156 | 1,157 | 0% | 1,100 | 21億6763万 | -1.11% | 11.46 | 1.02 |
| 05/28 | 1,161 | 1,170 | 1,157 | 1,157 | -0.34% | 900 | 21億6763万 | -1.03% | 11.46 | 1.02 |
| 05/25 | 1,170 | 1,170 | 1,160 | 1,161 | +0.61% | 700 | 21億7513万 | -0.51% | 11.5 | 1.02 |
| 05/24 | 1,154 | 1,179 | 1,152 | 1,154 | -0.17% | 1,900 | 21億6201万 | -0.94% | 11.43 | 1.01 |
| 05/23 | 1,182 | 1,182 | 1,156 | 1,156 | -2.2% | 400 | 21億6576万 | -0.6% | 11.45 | 1.01 |
| 05/22 | 1,182 | 1,182 | 1,152 | 1,182 | +2.52% | 2,100 | 22億1447万 | +1.81% | 11.71 | 1.04 |
| 05/21 | 1,173 | 1,173 | 1,150 | 1,153 | -1.28% | 1,800 | 21億6014万 | -0.43% | 11.42 | 1.01 |
| 05/18 | 1,145 | 1,169 | 1,145 | 1,168 | +1.13% | 600 | 21億8824万 | +0.95% | 11.57 | 1.03 |
| 05/17 | 1,145 | 1,155 | 1,145 | 1,155 | +0.09% | 300 | 21億6389万 | +0.09% | 11.44 | 1.01 |
| 05/16 | 1,159 | 1,189 | 1,136 | 1,154 | -0.43% | 3,300 | 21億6201万 | +0.17% | 11.43 | 1.01 |
| 05/15 | 1,154 | 1,159 | 1,154 | 1,159 | +0.43% | 900 | 21億7138万 | +0.7% | 11.48 | 1.02 |
| 05/14 | 1,153 | 1,160 | 1,153 | 1,154 | -0.35% | 3,700 | 21億6201万 | +0.44% | 11.43 | 1.01 |
| 05/11 | 1,154 | 1,166 | 1,150 | 1,158 | -1.11% | 4,600 | 21億6951万 | +1.05% | 11.47 | 1.02 |
| 05/10 | 1,182 | 1,182 | 1,170 | 1,171 | -0.93% | 1,400 | 21億9386万 | +2.27% | 11.6 | 1.03 |
| 05/09 | 1,178 | 1,182 | 1,178 | 1,182 | +0.34% | 900 | 22億1447万 | +3.5% | 11.71 | 1.04 |
| 05/08 | 1,188 | 1,188 | 1,178 | 1,178 | +0.26% | 400 | 22億698万 | +3.33% | 11.67 | 1.03 |
| 05/07 | 1,185 | 1,185 | 1,175 | 1,175 | -0.84% | 2,200 | 22億136万 | +3.34% | 11.64 | 1.03 |
| 05/02 | 1,193 | 1,193 | 1,178 | 1,185 | -0.84% | 1,800 | 22億2009万 | +4.41% | 11.74 | 1.04 |
| 05/01 | 1,172 | 1,197 | 1,172 | 1,195 | -0.17% | 1,500 | 22億3883万 | +5.57% | 11.84 | 1.05 |
| 04/27 | 1,205 | 1,205 | 1,181 | 1,197 | -0.66% | 2,100 | 22億4257万 | +6.12% | 11.86 | 1.05 |
| 04/26 | 1,259 | 1,259 | 1,186 | 1,205 | +3.08% | 21,400 | 22億5756万 | +7.11% | 11.94 | 1.06 |
| 04/25 | 1,184 | 1,200 | 1,169 | 1,169 | -2.34% | 2,000 | 21億9012万 | +4.28% | 11.58 | 1.03 |
| 04/24 | 1,174 | 1,197 | 1,172 | 1,197 | +2.84% | 3,700 | 22億4257万 | +6.88% | 11.86 | 1.05 |
| 04/23 | 1,154 | 1,169 | 1,148 | 1,164 | +0.95% | 4,100 | 21億8075万 | +4.3% | 11.53 | 1.02 |
| 04/20 | 1,144 | 1,160 | 1,137 | 1,153 | +1.32% | 6,900 | 21億6014万 | +3.32% | 11.42 | 1.01 |
| 04/19 | 1,125 | 1,154 | 1,125 | 1,138 | +1.88% | 5,900 | 21億3204万 | +2.06% | 11.28 | 1 |
| 04/18 | 1,125 | 1,125 | 1,117 | 1,117 | +1.36% | 900 | 20億9269万 | +0.36% | 11.07 | 0.98 |
| 04/17 | 1,117 | 1,117 | 1,100 | 1,102 | -0.72% | 2,200 | 20億6459万 | -0.99% | 10.92 | 0.97 |
| 04/16 | 1,106 | 1,118 | 1,105 | 1,110 | +0.36% | 600 | 20億7958万 | -0.36% | 11 | 0.97 |
| 04/13 | 1,116 | 1,116 | 1,106 | 1,106 | -0.09% | 200 | 20億7209万 | -0.81% | 10.96 | 0.97 |
| 04/12 | 1,116 | 1,118 | 1,107 | 1,107 | -0.72% | 3,000 | 20億7396万 | -0.72% | 10.97 | 0.97 |
| 04/11 | 1,105 | 1,115 | 1,105 | 1,115 | +0.72% | 1,300 | 20億8895万 | 0% | 11.05 | 0.98 |
| 04/10 | 1,117 | 1,117 | 1,107 | 1,107 | -0.63% | 700 | 20億7396万 | -0.72% | 10.97 | 0.97 |
| 04/09 | 1,116 | 1,117 | 1,114 | 1,114 | -0.18% | 1,300 | 20億8707万 | -0.18% | 11.04 | 0.98 |
| 04/06 | 1,103 | 1,122 | 1,103 | 1,116 | +1.27% | 600 | 20億9082万 | 0% | 11.06 | 0.98 |
| 04/05 | 1,100 | 1,110 | 1,100 | 1,102 | +0.36% | 2,900 | 20億6459万 | -1.17% | 10.92 | 0.97 |
| 04/04 | 1,105 | 1,105 | 1,098 | 1,098 | -1.52% | 600 | 20億5710万 | -1.61% | 10.88 | 0.96 |
| 04/03 | 1,116 | 1,116 | 1,115 | 1,115 | +0.9% | 200 | 20億8895万 | -0.09% | 11.05 | 0.98 |
| 04/02 | 1,118 | 1,118 | 1,105 | 1,105 | -1.16% | 500 | 20億7021万 | -0.99% | 10.95 | 0.97 |
| 03/30 | 1,117 | 1,118 | 1,117 | 1,118 | +0.09% | 200 | 20億9457万 | +0.09% | 10.9 | 1.05 |
| 03/29 | 1,124 | 1,124 | 1,116 | 1,117 | -0.27% | 500 | 20億9269万 | +0.09% | 10.9 | 1.05 |
| 03/28 | 1,125 | 1,125 | 1,120 | 1,120 | +0.9% | 1,100 | 20億9832万 | +0.36% | 10.92 | 1.05 |
| 03/27 | 1,107 | 1,110 | 1,098 | 1,110 | +0.27% | 4,100 | 20億7958万 | -0.63% | 10.83 | 1.04 |
| 03/26 | 1,119 | 1,119 | 1,102 | 1,107 | +0.18% | 800 | 20億7396万 | -0.9% | 10.8 | 1.04 |
| 03/23 | 1,114 | 1,129 | 1,104 | 1,105 | -1.78% | 5,200 | 20億7021万 | -0.99% | 10.78 | 1.03 |
| 03/22 | 1,148 | 1,150 | 1,125 | 1,125 | +0.45% | 500 | 21億768万 | +0.81% | 10.97 | 1.05 |
| 03/20 | 1,116 | 1,120 | 1,116 | 1,120 | -0.09% | 400 | 20億9832万 | +0.54% | 10.92 | 1.05 |
| 03/19 | 1,155 | 1,155 | 1,111 | 1,121 | -3.36% | 1,400 | 21億19万 | +0.72% | 10.93 | 1.05 |
| 03/16 | 1,116 | 1,190 | 1,105 | 1,160 | +4.32% | 4,000 | 21億7326万 | +4.13% | 11.31 | 1.09 |
| 03/15 | 1,136 | 1,136 | 1,112 | 1,112 | +0.54% | 700 | 20億8333万 | 0% | 10.85 | 1.04 |
| 03/14 | 1,111 | 1,114 | 1,100 | 1,106 | -0.63% | 1,400 | 20億7209万 | -0.63% | 10.79 | 1.04 |
| 03/13 | 1,122 | 1,122 | 1,088 | 1,113 | -0.8% | 2,300 | 20億8520万 | -0.18% | 10.86 | 1.04 |
| 03/12 | 1,122 | 1,122 | 1,122 | 1,122 | -0.44% | 200 | 21億206万 | +0.45% | 10.94 | 1.05 |
| 03/08 | 1,101 | 1,129 | 1,101 | 1,127 | +1.99% | 1,300 | 21億1143万 | +0.71% | 10.99 | 1.06 |
| 03/07 | 1,116 | 1,116 | 1,105 | 1,105 | -0.99% | 1,500 | 20億7021万 | -1.43% | 10.78 | 1.03 |
| 03/06 | 1,130 | 1,130 | 1,116 | 1,116 | -0.27% | 1,300 | 20億9082万 | -0.71% | 10.89 | 1.04 |
| 03/05 | 1,145 | 1,145 | 1,118 | 1,119 | +0.36% | 2,400 | 20億9644万 | -0.71% | 10.91 | 1.05 |
| 03/02 | 1,115 | 1,115 | 1,115 | 1,115 | 0% | 600 | 20億8895万 | -1.33% | 10.88 | 1.04 |
| 03/01 | 1,118 | 1,118 | 1,103 | 1,115 | +0.36% | 500 | 20億8895万 | -1.59% | 10.88 | 1.04 |
| 02/28 | 1,110 | 1,116 | 1,099 | 1,111 | -0.45% | 1,200 | 20億8145万 | -2.2% | 10.84 | 1.04 |
| 02/27 | 1,114 | 1,116 | 1,114 | 1,116 | +0.9% | 1,100 | 20億9082万 | -2.02% | 10.89 | 1.04 |
| 02/26 | 1,133 | 1,136 | 1,090 | 1,106 | -1.07% | 5,300 | 20億7209万 | -3.15% | 10.79 | 1.04 |
| 02/23 | 1,118 | 1,118 | 1,085 | 1,118 | 0% | 4,000 | 20億9457万 | -2.36% | 10.9 | 1.05 |
| 02/22 | 1,118 | 1,118 | 1,118 | 1,118 | +1.54% | 500 | 20億9457万 | -2.53% | 10.9 | 1.05 |
| 02/21 | 1,128 | 1,128 | 1,101 | 1,101 | -1.43% | 2,600 | 20億6272万 | -4.26% | 10.74 | 1.03 |
| 02/20 | 1,120 | 1,120 | 1,117 | 1,117 | -1.85% | 200 | 20億9269万 | -3.21% | 10.9 | 1.05 |
| 02/19 | 1,100 | 1,139 | 1,100 | 1,138 | +3.45% | 900 | 21億3204万 | -1.64% | 11.1 | 1.07 |
| 02/16 | 1,110 | 1,120 | 1,099 | 1,100 | +0.18% | 4,000 | 20億6085万 | -5.09% | 10.73 | 1.03 |
| 02/15 | 1,096 | 1,104 | 1,096 | 1,098 | +0.46% | 2,500 | 20億5710万 | -5.51% | 10.71 | 1.03 |
| 02/14 | 1,090 | 1,093 | 1,076 | 1,093 | +0.37% | 3,800 | 20億4773万 | -6.26% | 10.66 | 1.02 |
| 02/13 | 1,090 | 1,095 | 1,084 | 1,089 | -0.09% | 8,200 | 20億4024万 | -6.84% | 10.62 | 1.02 |
| 02/09 | 1,063 | 1,094 | 1,063 | 1,090 | -5.05% | 7,800 | 20億4211万 | -7% | 10.63 | 1.02 |
| 02/08 | 1,110 | 1,179 | 1,082 | 1,148 | +3.52% | 7,000 | 21億5077万 | -2.21% | 11.2 | 1.07 |
| 02/07 | 1,106 | 1,120 | 1,106 | 1,109 | -1.68% | 2,500 | 20億7771万 | -5.54% | 10.82 | 1.04 |
| 02/06 | 1,096 | 1,134 | 1,062 | 1,128 | -2.42% | 19,600 | 21億1330万 | -3.92% | 11 | 1.06 |
| 02/05 | 1,160 | 1,160 | 1,139 | 1,156 | -0.34% | 2,500 | 21億6576万 | -1.53% | 11.28 | 1.08 |
| 02/02 | 1,176 | 1,185 | 1,160 | 1,160 | -2.27% | 2,200 | 21億7326万 | -1.02% | 11.31 | 1.09 |
| 02/01 | 1,174 | 1,188 | 1,174 | 1,187 | +1.37% | 300 | 22億2384万 | +1.45% | 11.58 | 1.11 |
| 01/31 | 1,167 | 1,172 | 1,167 | 1,171 | +0.09% | 1,300 | 21億9386万 | +0.26% | 11.42 | 1.1 |
| 01/30 | 1,189 | 1,199 | 1,139 | 1,170 | -2.5% | 11,800 | 21億9199万 | +0.43% | 11.41 | 1.1 |
| 01/29 | 1,189 | 1,200 | 1,189 | 1,200 | +0.25% | 1,700 | 22億4820万 | +3.09% | 11.7 | 1.12 |
| 01/26 | 1,195 | 1,200 | 1,187 | 1,197 | +0.34% | 5,200 | 22億4257万 | +3.01% | 11.68 | 1.12 |
| 01/25 | 1,195 | 1,197 | 1,180 | 1,193 | +0.42% | 3,800 | 22億3508万 | +3.11% | 11.64 | 1.12 |
| 01/24 | 1,189 | 1,189 | 1,172 | 1,188 | -0.17% | 900 | 22億2571万 | +3.04% | 11.59 | 1.11 |
| 01/23 | 1,189 | 1,190 | 1,189 | 1,190 | +0.08% | 500 | 22億2946万 | +3.48% | 11.61 | 1.11 |
| 01/22 | 1,184 | 1,189 | 1,180 | 1,189 | +0.76% | 4,200 | 22億2759万 | +3.75% | 11.6 | 1.11 |
| 01/19 | 1,164 | 1,180 | 1,163 | 1,180 | +0.34% | 5,400 | 22億1073万 | +3.33% | 11.51 | 1.1 |
| 01/18 | 1,177 | 1,185 | 1,176 | 1,176 | 0% | 1,600 | 22億323万 | +3.25% | 11.47 | 1.1 |
| 01/17 | 1,194 | 1,194 | 1,164 | 1,176 | -2% | 3,100 | 22億323万 | +3.52% | 11.47 | 1.1 |
| 01/16 | 1,194 | 1,200 | 1,188 | 1,200 | +0.5% | 4,000 | 22億4820万 | +6.01% | 11.7 | 1.12 |
| 01/15 | 1,186 | 1,194 | 1,183 | 1,194 | 0% | 2,500 | 22億3695万 | +5.85% | 11.65 | 1.12 |
| 01/12 | 1,184 | 1,194 | 1,165 | 1,194 | +0.84% | 3,700 | 22億3695万 | +6.23% | 11.65 | 1.12 |
| 01/11 | 1,190 | 1,197 | 1,183 | 1,184 | +0.08% | 7,700 | 22億1822万 | +5.71% | 11.55 | 1.11 |
| 01/10 | 1,189 | 1,189 | 1,180 | 1,183 | +0.34% | 2,100 | 22億1635万 | +5.91% | 11.54 | 1.11 |
| 01/09 | 1,188 | 1,190 | 1,176 | 1,179 | +1.2% | 9,000 | 22億885万 | +5.93% | 11.5 | 1.1 |
| 01/05 | 1,143 | 1,165 | 1,143 | 1,165 | +1.75% | 5,700 | 21億8262万 | +4.95% | 11.36 | 1.09 |
| 01/04 | 1,133 | 1,145 | 1,133 | 1,145 | +1.69% | 700 | 21億4515万 | +3.43% | 11.17 | 1.07 |
| 2017 |
| 12/29 | 1,126 | 1,130 | 1,126 | 1,126 | 0% | 1,200 | 21億956万 | +1.9% | 10.98 | 1.05 |
| 12/28 | 1,117 | 1,184 | 1,117 | 1,126 | +0.9% | 4,400 | 21億956万 | +2.09% | 10.98 | 1.05 |
| 12/27 | 1,114 | 1,121 | 1,114 | 1,116 | +0.36% | 700 | 20億9082万 | +1.36% | 10.89 | 1.04 |
