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 | 818 | 855 | 814 | 846 | +5.35% | 112,100 | 70億7887万 | -6.73% | 21.15 | 3.98 |
| 03/29 | 819 | 820 | 794 | 803 | -0.74% | 57,700 | 67億1907万 | -12.05% | 20.08 | 3.78 |
| 03/28 | 809 | 839 | 803 | 809 | +0.12% | 84,500 | 67億6928万 | -12.16% | 20.23 | 3.81 |
| 03/27 | 810 | 821 | 801 | 808 | +1.51% | 79,400 | 67億6091万 | -13.02% | 20.2 | 3.8 |
| 03/26 | 780 | 803 | 742 | 796 | -0.75% | 219,600 | 66億6050万 | -15.05% | 19.9 | 3.75 |
| 03/23 | 828 | 837 | 799 | 802 | -8.13% | 216,700 | 67億1070万 | -14.95% | 20.05 | 3.77 |
| 03/22 | 880 | 885 | 865 | 873 | -0.34% | 35,700 | 73億479万 | -8.01% | 21.83 | 4.11 |
| 03/20 | 846 | 879 | 835 | 876 | +0.92% | 121,600 | 73億2990万 | -7.79% | 21.9 | 4.12 |
| 03/19 | 907 | 910 | 859 | 868 | -5.14% | 170,600 | 72億6296万 | -9.11% | 21.7 | 4.08 |
| 03/16 | 944 | 944 | 912 | 915 | -2.35% | 97,000 | 76億5623万 | -5.28% | 22.88 | 4.31 |
| 03/15 | 951 | 962 | 922 | 937 | -2.09% | 219,400 | 78億4031万 | -4.19% | 23.43 | 4.41 |
| 03/14 | 935 | 959 | 935 | 957 | +0.74% | 178,300 | 80億766万 | -2.84% | 23.93 | 4.5 |
| 03/13 | 919 | 955 | 915 | 950 | +2.48% | 245,000 | 79億4909万 | -4.23% | 23.75 | 4.47 |
| 03/12 | 942 | 952 | 914 | 927 | -0.64% | 87,400 | 77億5664万 | -7.85% | 23.18 | 4.36 |
| 03/09 | 950 | 950 | 925 | 933 | +1.08% | 47,900 | 78億684万 | -8.71% | 23.33 | 4.39 |
| 03/08 | 918 | 934 | 911 | 923 | +2.21% | 60,100 | 77億2317万 | -10.74% | 23.08 | 4.34 |
| 03/07 | 924 | 934 | 898 | 903 | -2.27% | 89,600 | 75億5582万 | -13.67% | 22.58 | 4.25 |
| 03/06 | 920 | 962 | 920 | 924 | +2.1% | 100,500 | 77億3154万 | -12.83% | 23.1 | 4.35 |
| 03/05 | 947 | 954 | 893 | 905 | -5.63% | 156,000 | 75億7255万 | -15.74% | 22.63 | 4.26 |
| 03/02 | 959 | 966 | 940 | 959 | -2.44% | 143,700 | 80億2440万 | -12.02% | 23.98 | 4.51 |
| 03/01 | 980 | 1,000 | 970 | 983 | -0.51% | 115,500 | 82億2522万 | -10.88% | 24.58 | 4.63 |
| 02/28 | 985 | 1,010 | 984 | 988 | 0% | 106,900 | 82億6705万 | -11.15% | 24.7 | 4.65 |
| 02/27 | 1,010 | 1,014 | 985 | 988 | -1.5% | 106,800 | 82億6705万 | -11.79% | 24.7 | 4.65 |
| 02/26 | 1,016 | 1,030 | 996 | 1,003 | +0.8% | 131,100 | 83億9257万 | -11.16% | 25.08 | 4.72 |
| 02/23 | 996 | 1,007 | 975 | 995 | +0.3% | 84,000 | 83億2563万 | -12.33% | 24.88 | 4.68 |
| 02/22 | 996 | 1,013 | 980 | 992 | -1.68% | 118,700 | 83億52万 | -13.06% | 24.8 | 4.67 |
| 02/21 | 986 | 1,031 | 986 | 1,009 | -0.69% | 173,100 | 84億4277万 | -12.18% | 25.23 | 4.75 |
| 02/20 | 994 | 1,033 | 985 | 1,016 | +1.09% | 148,100 | 85億134万 | -12.19% | 25.4 | 4.78 |
| 02/19 | 952 | 1,018 | 952 | 1,005 | +5.13% | 168,900 | 84億930万 | -13.81% | 25.13 | 4.73 |
| 02/16 | 951 | 987 | 945 | 956 | +0.95% | 164,800 | 79億9929万 | -18.57% | 23.9 | 4.5 |
| 02/15 | 917 | 967 | 911 | 947 | +5.81% | 200,000 | 79億2399万 | -20.08% | 23.68 | 4.46 |
| 02/14 | 966 | 1,006 | 886 | 895 | -9.14% | 468,900 | 74億8888万 | -25.23% | 22.38 | 4.21 |
| 02/13 | 1,133 | 1,140 | 970 | 985 | -15.31% | 528,300 | 82億4195万 | -18.53% | 24.63 | 4.63 |
| 02/09 | 1,052 | 1,181 | 1,052 | 1,163 | -2.68% | 238,000 | 97億3136万 | -4.28% | 29.08 | 5.47 |
| 02/08 | 1,151 | 1,205 | 1,135 | 1,195 | +5.29% | 159,700 | 99億9912万 | -1.48% | 29.88 | 5.62 |
| 02/07 | 1,235 | 1,237 | 1,135 | 1,135 | +1.79% | 248,500 | 94億9707万 | -6.12% | 28.38 | 5.34 |
| 02/06 | 1,193 | 1,224 | 1,037 | 1,115 | -14.69% | 821,300 | 93億2972万 | -7.7% | 27.88 | 5.25 |
| 02/05 | 1,260 | 1,311 | 1,257 | 1,307 | -0.91% | 354,600 | 109億3628万 | +8.11% | 32.68 | 6.15 |
| 02/02 | 1,253 | 1,321 | 1,247 | 1,319 | +5.86% | 507,000 | 110億3669万 | +9.92% | 32.98 | 6.21 |
| 02/01 | 1,254 | 1,268 | 1,232 | 1,246 | +1.55% | 183,600 | 104億2586万 | +4.62% | 31.15 | 5.86 |
| 01/31 | 1,215 | 1,261 | 1,214 | 1,227 | -1.37% | 195,000 | 102億6688万 | +3.46% | 30.68 | 5.77 |
| 01/30 | 1,251 | 1,259 | 1,220 | 1,244 | -1.58% | 409,200 | 104億913万 | +5.16% | 31.1 | 5.85 |
| 01/29 | 1,329 | 1,329 | 1,251 | 1,264 | -2.99% | 389,600 | 105億7647万 | +7.3% | 31.6 | 5.95 |
| 01/26 | 1,301 | 1,330 | 1,286 | 1,303 | -0.15% | 416,600 | 109億281万 | +10.99% | 32.58 | 6.13 |
| 01/25 | 1,300 | 1,398 | 1,281 | 1,305 | +8.48% | 2,701,100 | 109億1954万 | +11.92% | 32.63 | 6.14 |
| 01/24 | 1,194 | 1,234 | 1,181 | 1,203 | +0.84% | 176,900 | 100億6606万 | +3.89% | 30.08 | 5.66 |
| 01/23 | 1,209 | 1,213 | 1,186 | 1,193 | -0.58% | 118,400 | 99億8238万 | +3.29% | 29.83 | 5.61 |
| 01/22 | 1,153 | 1,200 | 1,134 | 1,200 | +4.26% | 172,000 | 100億4096万 | +4.26% | 30 | 5.65 |
| 01/19 | 1,164 | 1,175 | 1,122 | 1,151 | -0.86% | 158,900 | 96億3095万 | +0.44% | 28.78 | 5.42 |
| 01/18 | 1,199 | 1,209 | 1,153 | 1,161 | -1.78% | 145,900 | 97億1463万 | +1.57% | 29.03 | 5.46 |
| 01/17 | 1,200 | 1,200 | 1,158 | 1,182 | -2.15% | 265,700 | 98億9034万 | +3.78% | 29.55 | 5.56 |
| 01/16 | 1,231 | 1,232 | 1,202 | 1,208 | -1.87% | 128,800 | 101億790万 | +6.34% | 30.2 | 5.68 |
| 01/15 | 1,228 | 1,243 | 1,206 | 1,231 | +1.15% | 180,400 | 103億35万 | +8.84% | 30.78 | 5.79 |
| 01/12 | 1,250 | 1,251 | 1,208 | 1,217 | -1.54% | 204,200 | 101億8320万 | +7.99% | 30.43 | 5.73 |
| 01/11 | 1,245 | 1,254 | 1,220 | 1,236 | -1.12% | 273,200 | 103億4219万 | +10.06% | 30.9 | 5.82 |
| 01/10 | 1,200 | 1,260 | 1,192 | 1,250 | +5.84% | 604,300 | 104億5933万 | +11.71% | 31.25 | 5.88 |
| 01/09 | 1,155 | 1,197 | 1,155 | 1,181 | +3.51% | 312,900 | 98億8197万 | +5.92% | 29.53 | 5.56 |
| 01/05 | 1,125 | 1,157 | 1,114 | 1,141 | +1.78% | 225,000 | 95億4728万 | +2.24% | 28.53 | 5.37 |
| 01/04 | 1,101 | 1,135 | 1,096 | 1,121 | +2.84% | 119,000 | 93億7993万 | +0.09% | 28.03 | 5.27 |
| 2017 |
| 12/29 | 1,102 | 1,118 | 1,088 | 1,090 | -1.18% | 80,200 | 91億2054万 | -3.02% | 27.25 | 5.13 |
| 12/28 | 1,139 | 1,140 | 1,091 | 1,103 | -2.39% | 106,500 | 92億2931万 | -2.22% | 27.58 | 5.19 |
| 12/27 | 1,094 | 1,139 | 1,094 | 1,130 | +3.67% | 144,000 | 94億5523万 | +0.18% | 28.25 | 5.32 |
| 12/26 | 1,098 | 1,114 | 1,090 | 1,090 | -0.73% | 140,300 | 91億2054万 | -3.37% | 27.25 | 5.13 |
| 12/25 | 1,128 | 1,128 | 1,090 | 1,098 | -1.7% | 172,600 | 91億8747万 | -2.75% | 27.45 | 5.17 |
| 12/22 | 1,140 | 1,142 | 1,110 | 1,117 | -2.87% | 99,200 | 93億4646万 | -1.06% | 27.93 | 5.26 |
| 12/21 | 1,150 | 1,150 | 1,100 | 1,150 | +2.13% | 134,400 | 96億2258万 | +1.86% | 28.75 | 5.41 |
| 12/20 | 1,153 | 1,170 | 1,110 | 1,126 | -2.68% | 205,800 | 94億2176万 | +0.09% | 28.15 | 5.3 |
| 12/19 | 1,119 | 1,178 | 1,118 | 1,157 | +3.3% | 365,700 | 96億8116万 | +3.03% | 28.93 | 5.44 |
| 12/18 | 1,100 | 1,122 | 1,067 | 1,120 | +2.75% | 220,200 | 93億7156万 | -0.09% | 28 | 5.27 |
| 12/15 | 1,119 | 1,119 | 1,083 | 1,090 | -2.77% | 160,500 | 91億2054万 | -3.02% | 27.25 | 5.13 |
| 12/14 | 1,120 | 1,128 | 1,090 | 1,121 | +1.08% | 225,200 | 93億7993万 | -0.62% | 28.03 | 5.27 |
| 12/13 | 1,085 | 1,144 | 1,062 | 1,109 | +3.64% | 511,900 | 92億7952万 | -1.95% | 27.73 | 5.22 |
| 12/12 | 1,072 | 1,090 | 1,064 | 1,070 | -0.09% | 138,600 | 89億5319万 | -5.64% | 26.75 | 5.03 |
| 12/11 | 1,078 | 1,095 | 1,067 | 1,071 | -0.19% | 147,100 | 89億6155万 | -5.97% | 26.78 | 5.04 |
| 12/08 | 1,118 | 1,120 | 1,070 | 1,073 | -2.72% | 127,500 | 89億7829万 | -6.37% | 26.83 | 5.05 |
| 12/07 | 1,086 | 1,124 | 1,086 | 1,103 | +1.01% | 88,100 | 92億2931万 | -4.5% | 27.58 | 5.19 |
| 12/06 | 1,110 | 1,135 | 1,083 | 1,092 | -1.89% | 108,900 | 91億3727万 | -6.1% | 27.3 | 5.14 |
| 12/05 | 1,103 | 1,126 | 1,067 | 1,113 | -0.54% | 189,800 | 93億1299万 | -5.12% | 27.83 | 5.24 |
| 12/04 | 1,144 | 1,164 | 1,115 | 1,119 | -1.84% | 180,100 | 93億6319万 | -5.41% | 27.98 | 5.27 |
| 12/01 | 1,152 | 1,177 | 1,138 | 1,140 | -0.96% | 156,000 | 95億3891万 | -4.6% | 28.5 | 5.36 |
| 11/30 | 1,183 | 1,183 | 1,122 | 1,151 | -4.08% | 316,600 | 96億3095万 | -4.4% | 28.78 | 5.42 |
| 11/29 | 1,233 | 1,276 | 1,195 | 1,200 | -3.07% | 411,000 | 100億4096万 | -0.99% | 30 | 5.65 |
| 11/28 | 1,215 | 1,254 | 1,168 | 1,238 | +1.14% | 452,500 | 103億5892万 | +1.64% | 30.95 | 5.83 |
| 11/27 | 1,213 | 1,263 | 1,205 | 1,224 | +3.03% | 603,500 | 102億4178万 | +0.16% | 30.6 | 5.76 |
| 11/24 | 1,111 | 1,188 | 1,110 | 1,188 | +7.03% | 336,300 | 99億4055万 | -3.49% | 29.7 | 5.59 |
| 11/22 | 1,119 | 1,147 | 1,105 | 1,110 | -0.8% | 157,800 | 92億8788万 | -10.48% | 27.75 | 5.22 |
| 11/21 | 1,117 | 1,150 | 1,113 | 1,119 | -0.97% | 136,800 | 93億6319万 | -10.41% | 27.98 | 5.27 |
| 11/20 | 1,127 | 1,158 | 1,111 | 1,130 | +3.01% | 216,800 | 94億5523万 | -10.1% | 28.25 | 5.32 |
| 11/17 | 1,103 | 1,125 | 1,083 | 1,097 | -1.35% | 210,100 | 91億7911万 | -13.21% | 27.43 | 5.16 |
| 11/16 | 1,075 | 1,142 | 1,065 | 1,112 | +6.62% | 464,700 | 93億462万 | -12.72% | 27.8 | 5.23 |
| 11/15 | 1,086 | 1,109 | 1,040 | 1,043 | -3.34% | 341,000 | 87億2726万 | -18.83% | 26.08 | 4.91 |
| 11/14 | 1,112 | 1,127 | 1,062 | 1,079 | -3.4% | 514,400 | 90億2849万 | -17% | 26.98 | 5.08 |
| 11/13 | 1,180 | 1,192 | 1,117 | 1,117 | -6.13% | 370,600 | 93億4646万 | -14.67% | 27.93 | 5.26 |
| 11/10 | 1,150 | 1,244 | 1,140 | 1,190 | +0.42% | 397,700 | 99億5728万 | -9.37% | 29.75 | 5.6 |
| 11/09 | 1,198 | 1,226 | 1,150 | 1,185 | -0.92% | 295,500 | 99億1544万 | -9.82% | 29.63 | 5.58 |
| 11/08 | 1,170 | 1,224 | 1,132 | 1,196 | +1.27% | 358,700 | 100億749万 | -9.33% | 29.9 | 5.63 |
| 11/07 | 1,200 | 1,209 | 1,172 | 1,181 | -2.15% | 317,400 | 98億8197万 | -11% | 29.53 | 5.56 |
| 11/06 | 1,239 | 1,272 | 1,207 | 1,207 | -2.03% | 270,400 | 100億9953万 | -9.45% | 30.18 | 5.68 |
| 11/02 | 1,282 | 1,289 | 1,217 | 1,232 | -5.74% | 421,500 | 103億872万 | -7.72% | 30.8 | 5.8 |
| 11/01 | 1,332 | 1,336 | 1,285 | 1,307 | -0.68% | 362,100 | 109億3628万 | -1.88% | 32.68 | 6.15 |
