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 | 982 | 1,008 | 977 | 997 | +1.84% | 61,900 | 96億7775万 | -0.8% | 22.17 | 0.63 |
| 03/29 | 981 | 986 | 963 | 979 | +0.51% | 31,200 | 95億303万 | -2.39% | 21.77 | 0.62 |
| 03/28 | 978 | 983 | 959 | 974 | -1.42% | 28,200 | 94億5449万 | -2.6% | 21.66 | 0.62 |
| 03/27 | 998 | 1,001 | 977 | 988 | +2.81% | 47,900 | 95億9039万 | -1% | 21.97 | 0.63 |
| 03/26 | 925 | 961 | 913 | 961 | +1.26% | 100,300 | 93億2830万 | -3.32% | 21.37 | 0.61 |
| 03/23 | 970 | 976 | 944 | 949 | -5.67% | 102,500 | 92億1182万 | -4.24% | 21.1 | 0.6 |
| 03/22 | 1,027 | 1,037 | 1,000 | 1,006 | -0.4% | 69,300 | 97億6511万 | +1.72% | 22.37 | 0.64 |
| 03/20 | 1,003 | 1,021 | 998 | 1,010 | -1.66% | 76,500 | 98億394万 | +2.85% | 22.46 | 0.64 |
| 03/19 | 1,042 | 1,050 | 1,016 | 1,027 | -2.28% | 62,900 | 99億6896万 | +5.33% | 22.84 | 0.65 |
| 03/16 | 1,047 | 1,053 | 1,034 | 1,051 | +0.48% | 57,700 | 102億192万 | +7.91% | 23.37 | 0.67 |
| 03/15 | 1,050 | 1,068 | 1,034 | 1,046 | -1.69% | 46,900 | 101億5339万 | +7.5% | 23.26 | 0.66 |
| 03/14 | 1,051 | 1,064 | 1,045 | 1,064 | -0.56% | 56,800 | 103億2811万 | +9.58% | 23.66 | 0.67 |
| 03/13 | 1,051 | 1,073 | 1,047 | 1,070 | +1.52% | 53,300 | 103億8635万 | +10.54% | 23.79 | 0.68 |
| 03/12 | 1,045 | 1,076 | 1,041 | 1,054 | +1.84% | 78,400 | 102億3104万 | +8.88% | 23.44 | 0.67 |
| 03/09 | 1,030 | 1,058 | 1,029 | 1,035 | +2.17% | 144,900 | 100億4661万 | +6.59% | 23.01 | 0.66 |
| 03/08 | 1,002 | 1,034 | 1,001 | 1,013 | +1.6% | 141,900 | 98億3306万 | +3.9% | 22.52 | 0.64 |
| 03/07 | 1,010 | 1,021 | 995 | 997 | -1.29% | 73,300 | 96億7775万 | +1.84% | 22.17 | 0.63 |
| 03/06 | 1,008 | 1,031 | 1,005 | 1,010 | +1.71% | 98,600 | 98億394万 | +2.54% | 22.46 | 0.64 |
| 03/05 | 995 | 1,005 | 980 | 993 | -0.2% | 118,000 | 96億3892万 | +0.1% | 22.08 | 0.63 |
| 03/02 | 969 | 1,009 | 969 | 995 | +0.1% | 150,300 | 96億5834万 | -0.2% | 22.12 | 0.63 |
| 03/01 | 991 | 1,002 | 986 | 994 | -0.3% | 73,500 | 96億4863万 | -0.8% | 22.1 | 0.63 |
| 02/28 | 996 | 1,008 | 994 | 997 | +0.4% | 75,000 | 96億7775万 | -1.19% | 22.17 | 0.63 |
| 02/27 | 989 | 1,006 | 987 | 993 | +1.95% | 86,600 | 96億3892万 | -2.17% | 22.08 | 0.63 |
| 02/26 | 990 | 994 | 957 | 974 | +2.31% | 120,800 | 94億5449万 | -4.6% | 21.66 | 0.62 |
| 02/23 | 928 | 957 | 926 | 952 | +1.93% | 57,700 | 92億4094万 | -7.39% | 21.17 | 0.6 |
| 02/22 | 925 | 937 | 916 | 934 | +1.63% | 102,100 | 90億6622万 | -9.76% | 20.77 | 0.59 |
| 02/21 | 908 | 925 | 897 | 919 | +0.77% | 48,200 | 89億2061万 | -11.89% | 20.43 | 0.58 |
| 02/20 | 907 | 915 | 891 | 912 | +1.33% | 56,200 | 88億5267万 | -13.31% | 20.28 | 0.58 |
| 02/19 | 885 | 902 | 874 | 900 | +3.09% | 81,700 | 87億3618万 | -15.17% | 20.01 | 0.57 |
| 02/16 | 893 | 899 | 870 | 873 | -2.35% | 135,900 | 84億7410万 | -18.33% | 19.41 | 0.55 |
| 02/15 | 849 | 912 | 848 | 894 | +6.68% | 244,300 | 86億7794万 | -17.15% | 19.88 | 0.57 |
| 02/14 | 848 | 863 | 815 | 838 | -1.18% | 255,700 | 81億3436万 | -22.98% | 18.63 | 0.53 |
| 02/13 | 950 | 957 | 840 | 848 | -15.2% | 564,500 | 82億3143万 | -22.91% | 18.86 | 0.54 |
| 02/09 | 989 | 1,006 | 971 | 1,000 | -0.79% | 180,000 | 97億687万 | -10.07% | 22.24 | 0.63 |
| 02/08 | 1,000 | 1,018 | 995 | 1,008 | +1.2% | 126,900 | 97億8453万 | -9.68% | 22.41 | 0.64 |
| 02/07 | 1,050 | 1,050 | 996 | 996 | +0.1% | 114,000 | 96億6804万 | -10.99% | 22.15 | 0.63 |
| 02/06 | 999 | 1,014 | 959 | 995 | -7.78% | 242,400 | 96億5834万 | -11.48% | 22.12 | 0.63 |
| 02/05 | 1,071 | 1,080 | 1,063 | 1,079 | -3.66% | 158,600 | 104億7372万 | -4.34% | 23.99 | 0.68 |
| 02/02 | 1,138 | 1,143 | 1,107 | 1,120 | -0.88% | 98,700 | 108億7170万 | -0.62% | 24.9 | 0.71 |
| 02/01 | 1,143 | 1,143 | 1,118 | 1,130 | 0% | 84,700 | 109億6877万 | +0.44% | 25.13 | 0.72 |
| 01/31 | 1,137 | 1,149 | 1,121 | 1,130 | -1.74% | 91,000 | 109億6877万 | +0.53% | 25.13 | 0.72 |
| 01/30 | 1,169 | 1,185 | 1,145 | 1,150 | -1.54% | 180,100 | 111億6290万 | +2.5% | 25.57 | 0.73 |
| 01/29 | 1,147 | 1,176 | 1,140 | 1,168 | +3.91% | 181,800 | 113億3763万 | +4.38% | 25.97 | 0.74 |
| 01/26 | 1,132 | 1,136 | 1,117 | 1,124 | -0.79% | 80,900 | 109億1052万 | +0.72% | 24.99 | 0.71 |
| 01/25 | 1,141 | 1,150 | 1,133 | 1,133 | -1.48% | 51,600 | 109億9789万 | +1.71% | 25.19 | 0.72 |
| 01/24 | 1,151 | 1,160 | 1,140 | 1,150 | -0.17% | 78,100 | 111億6290万 | +3.42% | 25.57 | 0.73 |
| 01/23 | 1,158 | 1,159 | 1,145 | 1,152 | -0.26% | 80,700 | 111億8232万 | +3.88% | 25.62 | 0.73 |
| 01/22 | 1,140 | 1,157 | 1,134 | 1,155 | +2.21% | 77,800 | 112億1144万 | +4.43% | 25.68 | 0.73 |
| 01/19 | 1,143 | 1,147 | 1,121 | 1,130 | -1.31% | 80,300 | 109億6877万 | +2.45% | 25.13 | 0.72 |
| 01/18 | 1,132 | 1,172 | 1,132 | 1,145 | +1.42% | 211,200 | 111億1437万 | +4% | 25.46 | 0.73 |
| 01/17 | 1,122 | 1,132 | 1,117 | 1,129 | -0.27% | 88,000 | 109億5906万 | +2.82% | 25.1 | 0.72 |
| 01/16 | 1,140 | 1,148 | 1,129 | 1,132 | -0.18% | 101,800 | 109億8818万 | +3.47% | 25.17 | 0.72 |
| 01/15 | 1,123 | 1,136 | 1,106 | 1,134 | +0.89% | 104,700 | 110億759万 | +4.13% | 25.22 | 0.72 |
| 01/12 | 1,115 | 1,129 | 1,115 | 1,124 | +1.08% | 87,300 | 109億1052万 | +3.69% | 24.99 | 0.71 |
| 01/11 | 1,123 | 1,124 | 1,108 | 1,112 | -1.59% | 83,300 | 107億9404万 | +2.87% | 24.73 | 0.7 |
| 01/10 | 1,138 | 1,139 | 1,124 | 1,130 | -0.7% | 66,600 | 109億6877万 | +4.73% | 25.13 | 0.72 |
| 01/09 | 1,148 | 1,148 | 1,136 | 1,138 | +0.44% | 73,700 | 110億4642万 | +5.76% | 25.3 | 0.72 |
| 01/05 | 1,120 | 1,136 | 1,108 | 1,133 | +2.26% | 106,300 | 109億9789万 | +5.49% | 25.19 | 0.72 |
| 01/04 | 1,118 | 1,127 | 1,100 | 1,108 | +1.84% | 82,900 | 107億5521万 | +3.26% | 24.64 | 0.7 |
| 2017 |
| 12/29 | 1,090 | 1,116 | 1,083 | 1,088 | -1.09% | 72,200 | 105億6108万 | +1.3% | 24.19 | 0.69 |
| 12/28 | 1,094 | 1,111 | 1,082 | 1,100 | +0.36% | 86,100 | 106億7756万 | +2.33% | 24.46 | 0.7 |
| 12/27 | 1,059 | 1,100 | 1,059 | 1,096 | +3.69% | 108,700 | 106億3873万 | +2.05% | 24.37 | 0.69 |
| 12/26 | 1,065 | 1,086 | 1,054 | 1,057 | -1.21% | 137,200 | 102億6016万 | -1.4% | 23.5 | 0.67 |
| 12/25 | 1,102 | 1,113 | 1,067 | 1,070 | -2.82% | 136,400 | 103億8635万 | -0.19% | 23.79 | 0.68 |
| 12/22 | 1,085 | 1,116 | 1,073 | 1,101 | +1.47% | 185,400 | 106億8727万 | +2.9% | 24.48 | 0.7 |
| 12/21 | 1,090 | 1,093 | 1,078 | 1,085 | -0.55% | 104,000 | 105億3196万 | +1.69% | 24.13 | 0.69 |
| 12/20 | 1,085 | 1,097 | 1,080 | 1,091 | +1.21% | 95,100 | 105億9020万 | +2.54% | 24.26 | 0.69 |
| 12/19 | 1,083 | 1,106 | 1,078 | 1,078 | -0.19% | 161,600 | 104億6401万 | +1.6% | 23.97 | 0.68 |
| 12/18 | 1,080 | 1,096 | 1,068 | 1,080 | +0.47% | 129,000 | 104億8342万 | +1.89% | 24.01 | 0.68 |
| 12/15 | 1,075 | 1,087 | 1,068 | 1,075 | -0.74% | 76,200 | 104億3489万 | +1.51% | 23.9 | 0.68 |
| 12/14 | 1,058 | 1,083 | 1,055 | 1,083 | +1.59% | 74,700 | 105億1254万 | +2.36% | 24.08 | 0.69 |
| 12/13 | 1,080 | 1,080 | 1,057 | 1,066 | -1.2% | 73,400 | 103億4753万 | +0.57% | 23.7 | 0.68 |
| 12/12 | 1,086 | 1,095 | 1,066 | 1,079 | -0.46% | 113,000 | 104億7372万 | +1.51% | 23.99 | 0.68 |
| 12/11 | 1,061 | 1,086 | 1,059 | 1,084 | +1.31% | 150,100 | 105億2225万 | +1.78% | 24.1 | 0.69 |
| 12/08 | 1,035 | 1,076 | 1,034 | 1,070 | +4.09% | 175,800 | 103億8635万 | +0.28% | 23.79 | 0.68 |
| 12/07 | 1,020 | 1,028 | 1,007 | 1,028 | +1.88% | 176,600 | 99億7866万 | -3.93% | 22.86 | 0.65 |
| 12/06 | 1,016 | 1,030 | 1,004 | 1,009 | -0.59% | 180,500 | 97億9423万 | -6.14% | 22.44 | 0.64 |
| 12/05 | 1,048 | 1,048 | 1,012 | 1,015 | -3.61% | 245,700 | 98億5248万 | -5.93% | 22.57 | 0.64 |
| 12/04 | 1,051 | 1,069 | 1,042 | 1,053 | +0.29% | 107,700 | 102億2134万 | -2.86% | 23.41 | 0.67 |
| 12/01 | 1,068 | 1,084 | 1,043 | 1,050 | -1.04% | 149,500 | 101億9222万 | -3.4% | 23.35 | 0.67 |
| 11/30 | 1,090 | 1,092 | 1,047 | 1,061 | -3.46% | 263,500 | 102億9899万 | -2.66% | 23.59 | 0.67 |
| 11/29 | 1,105 | 1,118 | 1,088 | 1,099 | -1.08% | 116,500 | 106億6785万 | +0.55% | 24.44 | 0.7 |
| 11/28 | 1,130 | 1,130 | 1,082 | 1,111 | -0.89% | 245,100 | 107億8434万 | +1.55% | 24.7 | 0.7 |
| 11/27 | 1,138 | 1,138 | 1,105 | 1,121 | +0.81% | 129,200 | 108億8140万 | +2.56% | 24.93 | 0.71 |
| 11/24 | 1,097 | 1,121 | 1,085 | 1,112 | +2.21% | 203,200 | 107億9404万 | +1.83% | 24.73 | 0.7 |
| 11/22 | 1,056 | 1,090 | 1,046 | 1,088 | +4.02% | 216,700 | 105億6108万 | -0.37% | 24.19 | 0.69 |
| 11/21 | 1,034 | 1,049 | 1,019 | 1,046 | +1.26% | 120,200 | 101億5339万 | -4.39% | 23.26 | 0.66 |
| 11/20 | 1,028 | 1,034 | 1,015 | 1,033 | +0.58% | 87,300 | 100億2720万 | -5.75% | 22.97 | 0.65 |
| 11/17 | 1,032 | 1,036 | 1,017 | 1,027 | +0.1% | 73,500 | 99億6896万 | -6.55% | 22.84 | 0.65 |
| 11/16 | 1,001 | 1,026 | 995 | 1,026 | +2.19% | 95,300 | 99億5925万 | -6.98% | 22.81 | 0.65 |
| 11/15 | 1,010 | 1,028 | 999 | 1,004 | -2.52% | 166,600 | 97億4570万 | -9.14% | 22.32 | 0.64 |
| 11/14 | 1,048 | 1,058 | 1,025 | 1,030 | -1.9% | 169,800 | 99億9808万 | -7.21% | 22.9 | 0.65 |
| 11/13 | 1,055 | 1,067 | 1,030 | 1,050 | -0.38% | 163,300 | 101億9222万 | -5.66% | 23.35 | 0.67 |
| 11/10 | 1,025 | 1,057 | 1,021 | 1,054 | +1.35% | 186,400 | 102億3104万 | -5.56% | 23.44 | 0.67 |
| 11/09 | 1,097 | 1,099 | 1,030 | 1,040 | -9.49% | 664,900 | 100億9515万 | -7.14% | 23.13 | 0.66 |
| 11/08 | 1,153 | 1,153 | 1,128 | 1,149 | +1.06% | 99,600 | 111億5320万 | +2.22% | 25.55 | 0.73 |
| 11/07 | 1,117 | 1,138 | 1,113 | 1,137 | +1.79% | 84,300 | 110億3671万 | +1.07% | 25.28 | 0.72 |
| 11/06 | 1,136 | 1,141 | 1,113 | 1,117 | -1.93% | 91,700 | 108億4258万 | -0.71% | 24.84 | 0.71 |
| 11/02 | 1,157 | 1,159 | 1,132 | 1,139 | -1.13% | 92,400 | 110億5613万 | +1.15% | 25.33 | 0.72 |
| 11/01 | 1,145 | 1,155 | 1,135 | 1,152 | +0.96% | 116,700 | 111億8232万 | +2.31% | 25.62 | 0.73 |
