株価チャート
2017/10/05～2018/03/30
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 | 1,067 | 1,083 | 1,051 | 1,064 | +0.95% | 15,300 | 49億2270万 | -1.02% | 13.43 | 1.64 |
| 03/29 | 1,059 | 1,066 | 1,035 | 1,054 | +2.23% | 26,600 | 48億7643万 | -2.23% | 13.3 | 1.63 |
| 03/28 | 1,030 | 1,077 | 990 | 1,031 | -2% | 23,300 | 47億7002万 | -4.63% | 13.01 | 1.59 |
| 03/27 | 1,045 | 1,065 | 1,045 | 1,052 | +1.84% | 21,000 | 48億6718万 | -3.04% | 13.28 | 1.62 |
| 03/26 | 1,009 | 1,040 | 1,008 | 1,033 | +1.77% | 34,500 | 47億7927万 | -5.06% | 13.04 | 1.59 |
| 03/23 | 1,026 | 1,045 | 1,015 | 1,015 | -3.33% | 52,400 | 46億9599万 | -6.8% | 12.81 | 1.57 |
| 03/22 | 1,054 | 1,064 | 1,046 | 1,050 | +0.38% | 15,300 | 48億5793万 | -3.67% | 13.25 | 1.62 |
| 03/20 | 1,050 | 1,064 | 1,043 | 1,046 | -1.23% | 29,500 | 48億3942万 | -3.86% | 13.2 | 1.61 |
| 03/19 | 1,100 | 1,102 | 1,059 | 1,059 | -3.38% | 31,600 | 48億9956万 | -2.58% | 13.37 | 1.64 |
| 03/16 | 1,102 | 1,102 | 1,089 | 1,096 | +0.18% | 19,900 | 50億7075万 | +0.83% | 13.83 | 1.69 |
| 03/15 | 1,105 | 1,109 | 1,086 | 1,094 | -1% | 20,600 | 50億6150万 | +0.83% | 13.81 | 1.69 |
| 03/14 | 1,129 | 1,138 | 1,105 | 1,105 | -2.04% | 27,300 | 51億1239万 | +1.75% | 13.95 | 1.71 |
| 03/13 | 1,142 | 1,157 | 1,125 | 1,128 | +0.36% | 46,200 | 52億1880万 | +3.96% | 14.24 | 1.74 |
| 03/12 | 1,120 | 1,140 | 1,110 | 1,124 | +3.12% | 41,200 | 52億29万 | +3.12% | 14.19 | 1.74 |
| 03/09 | 1,052 | 1,107 | 1,030 | 1,090 | +6.65% | 62,500 | 50億4299万 | -0.73% | 13.76 | 1.68 |
| 03/08 | 1,030 | 1,046 | 1,020 | 1,022 | -0.68% | 15,000 | 47億2838万 | -7.76% | 12.9 | 1.58 |
| 03/07 | 1,045 | 1,048 | 1,024 | 1,029 | -1.44% | 33,400 | 47億6077万 | -7.96% | 12.99 | 1.59 |
| 03/06 | 1,044 | 1,076 | 1,043 | 1,044 | +0.38% | 33,900 | 48億3017万 | -7.45% | 13.18 | 1.61 |
| 03/05 | 1,076 | 1,080 | 1,040 | 1,040 | -4.76% | 32,700 | 48億1166万 | -8.53% | 13.13 | 1.61 |
| 03/02 | 1,072 | 1,096 | 1,070 | 1,092 | -1.8% | 51,900 | 50億5224万 | -4.71% | 13.78 | 1.69 |
| 03/01 | 1,132 | 1,132 | 1,105 | 1,112 | -0.89% | 16,800 | 51億4477万 | -3.56% | 14.03 | 1.72 |
| 02/28 | 1,118 | 1,129 | 1,110 | 1,122 | 0% | 21,800 | 51億9104万 | -3.19% | 14.16 | 1.73 |
| 02/27 | 1,144 | 1,145 | 1,122 | 1,122 | -1.84% | 27,500 | 51億9104万 | -3.69% | 14.16 | 1.73 |
| 02/26 | 1,149 | 1,150 | 1,130 | 1,143 | +2.05% | 24,600 | 52億8820万 | -2.31% | 14.43 | 1.76 |
| 02/23 | 1,128 | 1,132 | 1,119 | 1,120 | -0.36% | 22,800 | 51億8179万 | -4.6% | 14.14 | 1.73 |
| 02/22 | 1,153 | 1,160 | 1,122 | 1,124 | -1.4% | 53,600 | 52億29万 | -4.66% | 14.19 | 1.74 |
| 02/21 | 1,125 | 1,148 | 1,100 | 1,140 | +1.42% | 41,000 | 52億7432万 | -3.72% | 14.39 | 1.76 |
| 02/20 | 1,105 | 1,124 | 1,101 | 1,124 | +0.81% | 37,500 | 52億29万 | -5.55% | 14.19 | 1.74 |
| 02/19 | 1,077 | 1,120 | 1,077 | 1,115 | +5.19% | 62,800 | 51億5865万 | -6.69% | 14.07 | 1.72 |
| 02/16 | 1,049 | 1,074 | 1,030 | 1,060 | +1.73% | 45,000 | 49億419万 | -11.67% | 13.38 | 1.64 |
| 02/15 | 1,025 | 1,058 | 1,025 | 1,042 | +2.66% | 47,900 | 48億2091万 | -13.67% | 13.15 | 1.61 |
| 02/14 | 1,029 | 1,050 | 1,002 | 1,015 | -0.78% | 59,000 | 46億9599万 | -16.46% | 12.81 | 1.57 |
| 02/13 | 1,075 | 1,082 | 1,023 | 1,023 | -2.85% | 75,200 | 47億3301万 | -16.42% | 12.91 | 1.58 |
| 02/09 | 1,003 | 1,060 | 1,002 | 1,053 | +0.29% | 112,200 | 48億7180万 | -14.46% | 13.29 | 1.63 |
| 02/08 | 1,015 | 1,065 | 1,005 | 1,050 | -4.98% | 302,700 | 48億5793万 | -15.12% | 13.25 | 1.62 |
| 02/07 | 1,176 | 1,188 | 1,101 | 1,105 | +0.82% | 160,400 | 51億1239万 | -11.1% | 13.95 | 1.71 |
| 02/06 | 1,150 | 1,181 | 1,057 | 1,096 | -12.53% | 381,100 | 50億7075万 | -12.11% | 13.83 | 1.69 |
| 02/05 | 1,271 | 1,279 | 1,230 | 1,253 | -5.29% | 135,100 | 57億9712万 | +0.08% | 15.81 | 1.93 |
| 02/02 | 1,330 | 1,375 | 1,288 | 1,323 | -0.97% | 260,200 | 61億2099万 | +5.84% | 16.7 | 2.04 |
| 02/01 | 1,278 | 1,343 | 1,275 | 1,336 | +5.61% | 298,600 | 61億8113万 | +7.22% | 16.86 | 2.06 |
| 01/31 | 1,271 | 1,280 | 1,252 | 1,265 | -0.32% | 61,600 | 58億5264万 | +1.85% | 15.97 | 1.95 |
| 01/30 | 1,280 | 1,285 | 1,258 | 1,269 | -1.4% | 101,000 | 58億7115万 | +2.01% | 16.02 | 1.96 |
| 01/29 | 1,279 | 1,296 | 1,260 | 1,287 | +2.14% | 110,000 | 59億5443万 | +3.62% | 16.24 | 1.99 |
| 01/26 | 1,265 | 1,265 | 1,252 | 1,260 | 0% | 42,000 | 58億2951万 | +1.61% | 15.9 | 1.95 |
| 01/25 | 1,254 | 1,264 | 1,250 | 1,260 | -0.32% | 48,300 | 58億2951万 | +1.61% | 15.9 | 1.95 |
| 01/24 | 1,274 | 1,275 | 1,250 | 1,264 | -0.32% | 75,100 | 58億4802万 | +2.18% | 15.95 | 1.95 |
| 01/23 | 1,265 | 1,282 | 1,262 | 1,268 | +0.48% | 77,300 | 58億6652万 | +2.76% | 16 | 1.96 |
| 01/22 | 1,240 | 1,262 | 1,237 | 1,262 | +2.44% | 47,000 | 57億5472万 | +2.52% | 15.7 | 1.92 |
| 01/19 | 1,230 | 1,239 | 1,216 | 1,232 | -0.48% | 73,600 | 56億1792万 | +0.24% | 15.33 | 1.87 |
| 01/18 | 1,270 | 1,274 | 1,228 | 1,238 | -1.75% | 124,000 | 56億4528万 | +0.73% | 15.4 | 1.88 |
| 01/17 | 1,260 | 1,279 | 1,258 | 1,260 | -1.95% | 110,300 | 57億4560万 | +2.69% | 15.67 | 1.92 |
| 01/16 | 1,267 | 1,310 | 1,260 | 1,285 | +3.13% | 237,200 | 58億5960万 | +5.07% | 15.98 | 1.96 |
| 01/15 | 1,249 | 1,260 | 1,243 | 1,246 | +0.65% | 41,000 | 56億8176万 | +2.21% | 15.5 | 1.9 |
| 01/12 | 1,238 | 1,245 | 1,225 | 1,238 | 0% | 40,500 | 56億4528万 | +1.89% | 15.4 | 1.88 |
| 01/11 | 1,256 | 1,259 | 1,232 | 1,238 | -0.88% | 90,600 | 56億4528万 | +2.15% | 15.4 | 1.88 |
| 01/10 | 1,244 | 1,260 | 1,229 | 1,249 | +1.13% | 101,000 | 56億9544万 | +3.31% | 15.54 | 1.9 |
| 01/09 | 1,214 | 1,241 | 1,213 | 1,235 | +2.07% | 83,200 | 56億3160万 | +2.32% | 15.36 | 1.88 |
| 01/05 | 1,200 | 1,212 | 1,195 | 1,210 | +0.83% | 46,600 | 55億1760万 | +0.25% | 15.05 | 1.84 |
| 01/04 | 1,220 | 1,224 | 1,187 | 1,200 | -0.25% | 104,500 | 54億7200万 | -0.66% | 14.93 | 1.83 |
| 2017 |
| 12/29 | 1,203 | 1,225 | 1,200 | 1,203 | 0% | 61,300 | 54億8568万 | -0.5% | 14.96 | 1.83 |
| 12/28 | 1,227 | 1,227 | 1,202 | 1,203 | -1.31% | 55,900 | 54億8568万 | -0.66% | 14.96 | 1.83 |
| 12/27 | 1,207 | 1,224 | 1,200 | 1,219 | +2.01% | 73,400 | 55億5864万 | +0.49% | 15.16 | 1.85 |
| 12/26 | 1,210 | 1,231 | 1,187 | 1,195 | -1.73% | 208,400 | 54億4920万 | -1.57% | 14.86 | 1.82 |
| 12/25 | 1,266 | 1,269 | 1,209 | 1,216 | -2.88% | 162,800 | 55億4496万 | +0.08% | 15.13 | 1.85 |
| 12/22 | 1,309 | 1,313 | 1,225 | 1,252 | -3.77% | 321,400 | 57億912万 | +3.22% | 15.57 | 1.91 |
| 12/21 | 1,250 | 1,318 | 1,242 | 1,301 | +5% | 389,200 | 59億3256万 | +7.34% | 16.18 | 1.98 |
| 12/20 | 1,255 | 1,255 | 1,225 | 1,239 | +0.08% | 90,400 | 56億4984万 | +2.74% | 15.41 | 1.89 |
| 12/19 | 1,245 | 1,264 | 1,224 | 1,238 | -0.24% | 127,600 | 56億4528万 | +2.74% | 15.4 | 1.88 |
| 12/18 | 1,220 | 1,243 | 1,210 | 1,241 | +4.02% | 124,600 | 56億5896万 | +2.82% | 15.44 | 1.89 |
| 12/15 | 1,198 | 1,203 | 1,186 | 1,193 | +0.17% | 57,900 | 54億4008万 | -1.32% | 14.84 | 1.82 |
| 12/14 | 1,187 | 1,215 | 1,187 | 1,191 | 0% | 47,000 | 54億3096万 | -1.98% | 14.82 | 1.81 |
| 12/13 | 1,225 | 1,229 | 1,190 | 1,191 | -2.38% | 107,000 | 54億3096万 | -3.17% | 14.82 | 1.81 |
| 12/12 | 1,233 | 1,244 | 1,220 | 1,220 | -0.49% | 108,100 | 55億6320万 | -2.09% | 15.18 | 1.86 |
| 12/11 | 1,195 | 1,231 | 1,186 | 1,226 | +3.55% | 175,300 | 55億9056万 | -2.7% | 15.25 | 1.87 |
| 12/08 | 1,189 | 1,219 | 1,181 | 1,184 | +1.11% | 100,600 | 53億9904万 | -6.92% | 14.73 | 1.8 |
| 12/07 | 1,186 | 1,212 | 1,154 | 1,171 | +0.09% | 113,400 | 53億3976万 | -9.01% | 14.57 | 1.78 |
| 12/06 | 1,159 | 1,194 | 1,130 | 1,170 | +2.27% | 162,800 | 53億3520万 | -10.07% | 14.55 | 1.78 |
| 12/05 | 1,165 | 1,170 | 1,125 | 1,144 | -1.55% | 136,600 | 52億1664万 | -12.74% | 14.23 | 1.74 |
| 12/04 | 1,165 | 1,182 | 1,161 | 1,162 | -1.61% | 123,500 | 52億9872万 | -12.1% | 14.45 | 1.77 |
| 12/01 | 1,201 | 1,215 | 1,180 | 1,181 | -1.58% | 137,500 | 53億8536万 | -11.54% | 14.69 | 1.8 |
| 11/30 | 1,240 | 1,241 | 1,193 | 1,200 | -2.44% | 147,900 | 54億7200万 | -11.44% | 14.93 | 1.83 |
| 11/29 | 1,236 | 1,268 | 1,230 | 1,230 | -0.49% | 164,500 | 56億880万 | -9.63% | 15.3 | 1.87 |
| 11/28 | 1,221 | 1,236 | 1,192 | 1,236 | +0.98% | 154,500 | 56億3616万 | -9.38% | 15.37 | 1.88 |
| 11/27 | 1,245 | 1,286 | 1,223 | 1,224 | -1.69% | 199,900 | 55億8144万 | -10.33% | 15.23 | 1.86 |
| 11/24 | 1,230 | 1,260 | 1,216 | 1,245 | -0.16% | 225,300 | 56億7720万 | -9.06% | 15.49 | 1.89 |
| 11/22 | 1,255 | 1,293 | 1,247 | 1,247 | -0.48% | 266,500 | 56億8632万 | -9.04% | 15.51 | 1.9 |
| 11/21 | 1,230 | 1,287 | 1,209 | 1,253 | +3.21% | 349,400 | 57億1368万 | -8.87% | 15.59 | 1.91 |
| 11/20 | 1,195 | 1,220 | 1,177 | 1,214 | +3.67% | 190,700 | 55億3584万 | -11.77% | 15.1 | 1.85 |
| 11/17 | 1,214 | 1,238 | 1,158 | 1,171 | -4.02% | 363,400 | 53億3976万 | -15.02% | 14.57 | 1.78 |
| 11/16 | 1,153 | 1,239 | 1,150 | 1,220 | +5.17% | 295,600 | 55億6320万 | -11.79% | 15.18 | 1.86 |
| 11/15 | 1,215 | 1,217 | 1,138 | 1,160 | -4.76% | 548,100 | 52億8960万 | -15.94% | 14.43 | 1.77 |
| 11/14 | 1,280 | 1,289 | 1,218 | 1,218 | -5.29% | 470,800 | 55億5408万 | -11.61% | 15.15 | 1.85 |
| 11/13 | 1,280 | 1,317 | 1,220 | 1,286 | +0.55% | 643,000 | 58億6416万 | -6.68% | 16 | 1.96 |
| 11/10 | 1,320 | 1,333 | 1,260 | 1,279 | -5.26% | 1,201,700 | 58億3224万 | -7.05% | 15.91 | 1.95 |
| 11/09 | 1,502 | 1,588 | 1,253 | 1,350 | -13.29% | 3,479,300 | 61億5600万 | - | 16.79 | 2.05 |
| 11/08 | 1,594 | 1,599 | 1,502 | 1,557 | -2.99% | 1,417,800 | 70億9992万 | - | 19.37 | 2.37 |
| 11/07 | 1,580 | 1,624 | 1,572 | 1,605 | +2.16% | 1,926,100 | 73億1880万 | - | 19.97 | 2.44 |
| 11/06 | 1,517 | 1,582 | 1,517 | 1,571 | +3.97% | 1,272,600 | 71億6376万 | - | 19.54 | 2.39 |
| 11/02 | 1,565 | 1,586 | 1,503 | 1,511 | -3.39% | 2,520,500 | 68億9016万 | - | 18.8 | 2.3 |
| 11/01 | 1,547 | 1,613 | 1,528 | 1,564 | +2.69% | 3,623,400 | 71億3184万 | - | 19.46 | 2.38 |
| 10/31 | 1,423 | 1,533 | 1,401 | 1,523 | +7.18% | 2,134,100 | 69億4488万 | - | 18.95 | 2.32 |
| 10/30 | 1,401 | 1,486 | 1,387 | 1,421 | 0% | 2,861,000 | 64億7976万 | - | 17.68 | 2.16 |
| 10/27 | 1,530 | 1,585 | 1,380 | 1,421 | -5.27% | 3,580,600 | 64億7976万 | - | 17.68 | 2.16 |
| 10/26 | 1,630 | 1,783 | 1,491 | 1,500 | -9.47% | 15,235,800 | 68億4000万 | - | 18.66 | 2.28 |
| 10/25 | 1,368 | 1,657 | 1,358 | 1,657 | +22.11% | 13,223,400 | 75億5592万 | - | 20.61 | 2.52 |
| 10/24 | 1,310 | 1,393 | 1,288 | 1,357 | +4.46% | 2,901,900 | 61億8792万 | - | 16.88 | 2.06 |
| 10/23 | 1,315 | 1,344 | 1,281 | 1,299 | +3.1% | 1,822,000 | 59億2344万 | - | 16.16 | 1.98 |
| 10/20 | 1,342 | 1,351 | 1,251 | 1,260 | -5.62% | 1,946,600 | 57億4560万 | - | 15.67 | 1.92 |
| 10/19 | 1,320 | 1,382 | 1,286 | 1,335 | +3.49% | 3,176,700 | 60億8760万 | - | 16.61 | 2.03 |
| 10/18 | 1,354 | 1,496 | 1,280 | 1,290 | -4.44% | 9,024,800 | 58億8240万 | - | 16.05 | 1.96 |
| 10/17 | 1,310 | 1,489 | 1,284 | 1,350 | +5.47% | 8,592,600 | 61億5600万 | - | 16.79 | 2.05 |
| 10/16 | 1,276 | 1,295 | 1,201 | 1,280 | +1.99% | 1,825,100 | 58億3680万 | - | 15.92 | 1.95 |
| 10/13 | 1,369 | 1,430 | 1,231 | 1,255 | -3.68% | 4,547,000 | 57億2280万 | - | 15.61 | 1.91 |
| 10/12 | 1,169 | 1,348 | 1,163 | 1,303 | +14.4% | 4,993,100 | 59億4168万 | - | 16.21 | 1.98 |
| 10/11 | 1,111 | 1,244 | 1,110 | 1,139 | +1.7% | 1,649,400 | 51億9384万 | - | 14.17 | 1.73 |
| 10/10 | 1,230 | 1,230 | 1,100 | 1,120 | -8.12% | 863,700 | 51億720万 | - | 13.93 | 1.7 |
| 10/06 | 1,260 | 1,288 | 1,214 | 1,219 | -0.81% | 703,300 | 55億5864万 | - | 15.16 | 1.85 |
| 10/05 | 1,250 | 1,370 | 1,228 | 1,229 | 0% | 2,519,500 | 56億424万 | - | 15.29 | 1.87 |
