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 | 9,640 | 9,820 | 9,540 | 9,780 | +2.84% | 105,000 | 1051億9456万 | -1.59% | 15.23 | 2.2 |
| 03/29 | 9,700 | 9,710 | 9,330 | 9,510 | -1.14% | 126,600 | 1022億9041万 | -4.49% | 14.81 | 2.14 |
| 03/28 | 9,400 | 9,730 | 9,350 | 9,620 | -0.31% | 98,600 | 1034億7358万 | -3.7% | 14.98 | 2.17 |
| 03/27 | 9,640 | 9,840 | 9,600 | 9,650 | +2.44% | 147,900 | 1037億9626万 | -3.46% | 15.03 | 2.17 |
| 03/26 | 9,100 | 9,420 | 8,900 | 9,420 | +1.18% | 135,300 | 1013億2236万 | -5.88% | 14.67 | 2.12 |
| 03/23 | 9,400 | 9,530 | 9,210 | 9,310 | -5.19% | 195,500 | 1001億3919万 | -6.98% | 14.5 | 2.1 |
| 03/22 | 9,650 | 9,860 | 9,610 | 9,820 | +1.45% | 104,200 | 1056億2480万 | -1.94% | 15.29 | 2.21 |
| 03/20 | 9,660 | 9,710 | 9,430 | 9,680 | -1.33% | 158,000 | 1041億1895万 | -3.21% | 15.07 | 2.18 |
| 03/19 | 10,130 | 10,190 | 9,750 | 9,810 | -3.92% | 192,000 | 1055億1724万 | -2.23% | 15.27 | 2.21 |
| 03/16 | 10,280 | 10,630 | 10,190 | 10,210 | +0.29% | 392,500 | 1098億1967万 | +1.46% | 15.9 | 2.3 |
| 03/15 | 10,090 | 10,300 | 10,070 | 10,180 | +1.7% | 149,300 | 1094億9699万 | +0.91% | 15.85 | 2.29 |
| 03/14 | 10,200 | 10,210 | 9,960 | 10,010 | -2.05% | 102,000 | 1076億6846万 | -0.91% | 15.59 | 2.25 |
| 03/13 | 10,010 | 10,230 | 9,950 | 10,220 | +0.59% | 130,000 | 1099億2723万 | +0.93% | 15.91 | 2.3 |
| 03/12 | 10,390 | 10,470 | 9,950 | 10,160 | -0.68% | 184,600 | 1092億8187万 | -0.22% | 15.82 | 2.29 |
| 03/09 | 10,300 | 10,390 | 10,120 | 10,230 | +0.59% | 165,100 | 1100億3480万 | -0.23% | 15.93 | 2.3 |
| 03/08 | 9,940 | 10,230 | 9,940 | 10,170 | +3.56% | 162,300 | 1093億8943万 | -1.59% | 15.83 | 2.29 |
| 03/07 | 9,800 | 9,910 | 9,640 | 9,820 | -1.01% | 149,800 | 1056億2480万 | -5.65% | 15.29 | 2.21 |
| 03/06 | 9,720 | 10,000 | 9,690 | 9,920 | +4.97% | 161,400 | 1067億41万 | -5.51% | 15.45 | 2.23 |
| 03/05 | 9,650 | 9,740 | 9,310 | 9,450 | -3.37% | 211,500 | 1016億4505万 | -10.84% | 14.71 | 2.13 |
| 03/02 | 9,800 | 9,840 | 9,630 | 9,780 | -3.36% | 302,200 | 1051億9456万 | -8.65% | 15.23 | 2.2 |
| 03/01 | 10,370 | 10,490 | 10,070 | 10,120 | -4.17% | 192,600 | 1088億5163万 | -6.3% | 15.76 | 2.28 |
| 02/28 | 10,570 | 10,930 | 10,520 | 10,560 | -1.12% | 276,600 | 1135億8431万 | -2.99% | 16.44 | 2.38 |
| 02/27 | 10,420 | 10,750 | 10,330 | 10,680 | +4.71% | 214,200 | 1148億7504万 | -2.61% | 16.63 | 2.41 |
| 02/26 | 10,300 | 10,430 | 10,140 | 10,200 | +0.69% | 142,100 | 1097億1211万 | -7.65% | 15.88 | 2.3 |
| 02/23 | 10,260 | 10,380 | 10,050 | 10,130 | -1.27% | 191,600 | 1089億5919万 | -9.11% | 15.77 | 2.28 |
| 02/22 | 10,330 | 10,330 | 9,940 | 10,260 | -0.68% | 150,700 | 1103億5748万 | -8.76% | 15.98 | 2.31 |
| 02/21 | 9,930 | 10,430 | 9,860 | 10,330 | +5.62% | 261,300 | 1111億1040万 | -8.83% | 16.08 | 2.33 |
| 02/20 | 9,950 | 9,960 | 9,690 | 9,780 | -2% | 161,100 | 1051億9456万 | -14.3% | 15.23 | 2.2 |
| 02/19 | 9,460 | 10,010 | 9,420 | 9,980 | +5.94% | 196,500 | 1073億4577万 | -13.36% | 15.54 | 2.25 |
| 02/16 | 9,570 | 9,670 | 9,380 | 9,420 | -0.21% | 218,800 | 1013億2236万 | -18.9% | 14.67 | 2.12 |
| 02/15 | 9,640 | 9,650 | 9,360 | 9,440 | -0.53% | 326,400 | 1015億3748万 | -19.53% | 14.7 | 2.13 |
| 02/14 | 9,680 | 10,040 | 9,350 | 9,490 | -9.62% | 509,600 | 1020億7529万 | -19.86% | 14.78 | 2.14 |
| 02/13 | 10,710 | 10,850 | 10,430 | 10,500 | -0.38% | 225,100 | 1129億3894万 | -12.08% | 16.35 | 2.36 |
| 02/09 | 10,150 | 10,540 | 10,120 | 10,540 | -2.59% | 198,600 | 1133億6918万 | -12.19% | 16.41 | 2.37 |
| 02/08 | 10,570 | 10,970 | 10,570 | 10,820 | +2.75% | 195,200 | 1163億8089万 | -10.21% | 16.85 | 2.44 |
| 02/07 | 11,070 | 11,220 | 10,530 | 10,530 | -0.94% | 215,700 | 1132億6162万 | -12.86% | 16.4 | 2.37 |
| 02/06 | 10,720 | 10,860 | 10,160 | 10,630 | -8.52% | 431,900 | 1143億3723万 | -12.34% | 16.55 | 2.39 |
| 02/05 | 11,550 | 11,740 | 11,460 | 11,620 | -2.76% | 202,200 | 1249億8576万 | -4.53% | 18.09 | 2.62 |
| 02/02 | 12,090 | 12,140 | 11,810 | 11,950 | -2.21% | 207,000 | 1285億3527万 | -1.74% | 18.61 | 2.69 |
| 02/01 | 12,150 | 12,230 | 12,050 | 12,220 | +1.66% | 120,700 | 1314億3941万 | +0.63% | 19.03 | 2.75 |
| 01/31 | 11,940 | 12,150 | 11,910 | 12,020 | -0.74% | 130,500 | 1292億8820万 | -0.81% | 18.72 | 2.71 |
| 01/30 | 12,350 | 12,350 | 12,000 | 12,110 | -2.42% | 269,800 | 1302億5624万 | +0.1% | 18.86 | 2.73 |
| 01/29 | 12,290 | 12,450 | 12,130 | 12,410 | +2.22% | 129,900 | 1334億8307万 | +2.76% | 19.32 | 2.79 |
| 01/26 | 12,250 | 12,340 | 12,130 | 12,140 | 0% | 126,400 | 1305億7893万 | +0.81% | 18.9 | 2.73 |
| 01/25 | 12,030 | 12,260 | 12,000 | 12,140 | -0.65% | 165,600 | 1305億7893万 | +0.95% | 18.9 | 2.73 |
| 01/24 | 12,580 | 12,580 | 12,050 | 12,220 | -2.94% | 301,300 | 1314億3941万 | +1.86% | 19.03 | 2.75 |
| 01/23 | 12,680 | 12,710 | 12,470 | 12,590 | -0.47% | 229,900 | 1354億1917万 | +5.22% | 19.6 | 2.84 |
| 01/22 | 12,730 | 12,770 | 12,550 | 12,650 | -0.39% | 143,800 | 1360億6453万 | +6.1% | 19.7 | 2.85 |
| 01/19 | 12,630 | 12,740 | 12,550 | 12,700 | +0.47% | 152,600 | 1366億234万 | +6.73% | 19.77 | 2.86 |
| 01/18 | 12,530 | 12,930 | 12,530 | 12,640 | +1.85% | 406,700 | 1359億5697万 | +6.4% | 19.68 | 2.85 |
| 01/17 | 12,200 | 12,520 | 12,180 | 12,410 | +0.49% | 196,400 | 1334億8307万 | +4.64% | 19.32 | 2.79 |
| 01/16 | 12,460 | 12,480 | 12,150 | 12,350 | -0.88% | 189,900 | 1328億3771万 | +4.33% | 19.23 | 2.78 |
| 01/15 | 12,490 | 12,530 | 12,370 | 12,460 | +0.4% | 137,600 | 1340億2088万 | +5.49% | 19.4 | 2.81 |
| 01/12 | 12,400 | 12,490 | 12,230 | 12,410 | +0.98% | 179,500 | 1334億8307万 | +5.36% | 19.32 | 2.79 |
| 01/11 | 12,100 | 12,510 | 12,100 | 12,290 | +0.74% | 271,000 | 1321億9234万 | +4.52% | 19.14 | 2.77 |
| 01/10 | 12,020 | 12,200 | 11,860 | 12,200 | +1.5% | 169,600 | 1312億2429万 | +3.77% | 19 | 2.75 |
| 01/09 | 12,200 | 12,200 | 11,830 | 12,020 | +0.08% | 227,700 | 1292億8820万 | +2.18% | 18.72 | 2.71 |
| 01/05 | 11,800 | 12,060 | 11,720 | 12,010 | +2.3% | 249,700 | 1291億8064万 | +1.82% | 18.7 | 2.7 |
| 01/04 | 11,950 | 11,960 | 11,650 | 11,740 | +0.77% | 187,900 | 1262億7649万 | -0.73% | 18.28 | 2.64 |
| 2017 |
| 12/29 | 11,600 | 11,770 | 11,540 | 11,650 | +0.78% | 124,100 | 1253億844万 | -1.99% | 18.14 | 2.62 |
| 12/28 | 11,840 | 11,840 | 11,480 | 11,560 | -2.03% | 167,400 | 1243億4040万 | -3.27% | 18 | 2.6 |
| 12/27 | 11,380 | 11,830 | 11,370 | 11,800 | +3.96% | 174,700 | 1269億2186万 | -1.74% | 18.37 | 2.66 |
| 12/26 | 11,480 | 11,630 | 11,330 | 11,350 | -1.13% | 175,300 | 1220億8162万 | -5.72% | 17.67 | 2.56 |
| 12/25 | 11,560 | 11,590 | 11,380 | 11,480 | -1.03% | 155,300 | 1234億7991万 | -5% | 17.87 | 2.59 |
| 12/22 | 11,510 | 11,690 | 11,470 | 11,600 | +0.61% | 108,100 | 1247億7064万 | -4.42% | 18.06 | 2.61 |
| 12/21 | 11,620 | 11,680 | 11,450 | 11,530 | -0.35% | 122,600 | 1240億1771万 | -5.54% | 17.95 | 2.6 |
| 12/20 | 11,490 | 11,580 | 11,370 | 11,570 | +0.26% | 128,600 | 1244億4796万 | -5.66% | 18.01 | 2.61 |
| 12/19 | 11,800 | 11,800 | 11,400 | 11,540 | -1.79% | 221,700 | 1241億2527万 | -6.43% | 17.97 | 2.6 |
| 12/18 | 11,520 | 11,750 | 11,490 | 11,750 | +3.07% | 153,400 | 1263億8405万 | -5.68% | 18.3 | 2.65 |
| 12/15 | 11,370 | 11,530 | 11,350 | 11,400 | -0.26% | 153,700 | 1226億1942万 | -9.21% | 17.75 | 2.57 |
| 12/14 | 11,530 | 11,630 | 11,370 | 11,430 | -0.87% | 222,200 | 1229億4210万 | -9.75% | 17.8 | 2.57 |
| 12/13 | 11,950 | 12,120 | 11,500 | 11,530 | -4.32% | 347,200 | 1240億1771万 | -9.84% | 17.95 | 2.6 |
| 12/12 | 12,220 | 12,280 | 12,040 | 12,050 | -1.39% | 131,900 | 1296億1088万 | -6.55% | 18.76 | 2.71 |
| 12/11 | 12,230 | 12,270 | 11,940 | 12,220 | +0.49% | 176,600 | 1314億3941万 | -5.67% | 19.03 | 2.75 |
| 12/08 | 11,910 | 12,160 | 11,860 | 12,160 | +2.79% | 227,400 | 1307億9405万 | -6.33% | 18.93 | 2.74 |
| 12/07 | 11,700 | 11,860 | 11,650 | 11,830 | +1.11% | 153,000 | 1272億4454万 | -9.1% | 18.42 | 2.66 |
| 12/06 | 11,780 | 11,990 | 11,610 | 11,700 | +0.34% | 223,500 | 1258億4625万 | -10.34% | 18.22 | 2.63 |
| 12/05 | 11,570 | 11,870 | 11,500 | 11,660 | -2.02% | 232,500 | 1254億1600万 | -10.88% | 18.15 | 2.63 |
| 12/04 | 12,250 | 12,340 | 11,900 | 11,900 | -2.78% | 227,400 | 1279億9747万 | -9.34% | 18.53 | 2.68 |
| 12/01 | 12,520 | 12,610 | 12,200 | 12,240 | -1.05% | 220,300 | 1316億5454万 | -6.98% | 19.06 | 2.76 |
| 11/30 | 12,610 | 12,670 | 12,190 | 12,370 | -3.36% | 308,500 | 1330億5283万 | -5.98% | 19.26 | 2.79 |
| 11/29 | 12,920 | 12,940 | 12,600 | 12,800 | +0.08% | 182,100 | 1376億7795万 | -2.57% | 19.93 | 2.88 |
| 11/28 | 13,170 | 13,180 | 12,770 | 12,790 | -3.47% | 226,800 | 1375億7039万 | -2.37% | 19.91 | 2.88 |
| 11/27 | 13,310 | 13,370 | 13,030 | 13,250 | -0.08% | 234,700 | 1425億1819万 | +1.48% | 20.63 | 2.98 |
| 11/24 | 12,880 | 13,280 | 12,800 | 13,260 | +1.84% | 310,600 | 1426億2575万 | +2.02% | 20.65 | 2.99 |
| 11/22 | 12,730 | 13,030 | 12,530 | 13,020 | +3.91% | 296,800 | 1400億4429万 | +0.63% | 20.27 | 2.93 |
| 11/21 | 12,700 | 12,840 | 12,440 | 12,530 | +0.32% | 236,800 | 1347億7380万 | -2.81% | 19.51 | 2.82 |
| 11/20 | 12,780 | 12,870 | 12,340 | 12,490 | -2.27% | 415,200 | 1343億4356万 | -2.81% | 19.45 | 2.81 |
| 11/17 | 13,770 | 13,770 | 12,710 | 12,780 | -4.2% | 533,800 | 1374億6283万 | -0.32% | 19.9 | 2.88 |
| 11/16 | 13,000 | 13,370 | 12,900 | 13,340 | +2.62% | 307,600 | 1434億8624万 | +4.46% | 20.77 | 3 |
| 11/15 | 13,040 | 13,470 | 12,900 | 13,000 | -2.18% | 381,900 | 1398億2917万 | +2.48% | 20.24 | 2.93 |
| 11/14 | 13,300 | 13,680 | 13,010 | 13,290 | -9.16% | 1,179,900 | 1429億4843万 | +5.34% | 20.69 | 2.99 |
| 11/13 | 14,510 | 14,720 | 14,230 | 14,630 | +2.88% | 379,800 | 1573億6159万 | +16.64% | 22.78 | 3.29 |
| 11/10 | 13,900 | 14,260 | 13,720 | 14,220 | +0.64% | 250,500 | 1529億5159万 | +14.69% | 22.14 | 3.2 |
| 11/09 | 14,550 | 14,660 | 13,690 | 14,130 | -2.69% | 492,700 | 1519億8355万 | +15.14% | 22 | 3.18 |
| 11/08 | 14,230 | 14,550 | 14,050 | 14,520 | +2.33% | 365,200 | 1561億7842万 | +19.39% | 22.61 | 3.27 |
| 11/07 | 13,450 | 14,350 | 13,430 | 14,190 | +4.88% | 520,800 | 1526億2891万 | +17.92% | 22.09 | 3.2 |
| 11/06 | 13,100 | 13,630 | 13,050 | 13,530 | +4.72% | 625,500 | 1455億2989万 | +13.5% | 21.07 | 3.05 |
| 11/02 | 13,000 | 13,200 | 12,720 | 12,920 | -0.23% | 288,900 | 1389億6868万 | +9.19% | 20.12 | 2.91 |
| 11/01 | 12,750 | 12,980 | 12,670 | 12,950 | +1.81% | 367,800 | 1392億9136万 | +10.25% | 20.16 | 2.92 |
