株価チャート
2017/10/02～2018/02/28
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 |
| 02/28 | 1,027 | 1,027 | 999 | 1,022 | -0.49% | 1,700 | 21億2678万 | -0.68% | 14.25 | 1.49 |
| 02/27 | 1,015 | 1,030 | 1,015 | 1,027 | +1.28% | 2,500 | 21億3718万 | -0.39% | 14.32 | 1.5 |
| 02/26 | 1,002 | 1,014 | 1,002 | 1,014 | -0.29% | 800 | 21億1013万 | -1.93% | 14.14 | 1.48 |
| 02/23 | 1,003 | 1,031 | 1,003 | 1,017 | -1.55% | 2,600 | 21億1637万 | -1.93% | 14.19 | 1.48 |
| 02/22 | 1,033 | 1,033 | 1,033 | 1,033 | -0.19% | 100 | 21億4967万 | -0.58% | 14.41 | 1.51 |
| 02/21 | 1,007 | 1,039 | 1,007 | 1,035 | +1.47% | 400 | 21億5383万 | -0.38% | 14.44 | 1.51 |
| 02/20 | 1,000 | 1,020 | 999 | 1,020 | +0.99% | 4,000 | 21億2262万 | -1.73% | 14.23 | 1.49 |
| 02/19 | 999 | 1,010 | 999 | 1,010 | +1.2% | 1,600 | 21億181万 | -2.79% | 14.09 | 1.47 |
| 02/16 | 998 | 1,048 | 998 | 998 | +0.81% | 7,700 | 20億7683万 | -3.95% | 13.92 | 1.46 |
| 02/15 | 999 | 999 | 980 | 990 | +1.75% | 1,600 | 20億6019万 | -4.72% | 13.81 | 1.45 |
| 02/14 | 1,000 | 1,002 | 968 | 973 | -2.89% | 1,600 | 20億2481万 | -6.35% | 13.57 | 1.42 |
| 02/13 | 1,018 | 1,020 | 1,002 | 1,002 | -1.57% | 1,200 | 20億8516万 | -3.65% | 13.98 | 1.46 |
| 02/09 | 980 | 1,018 | 980 | 1,018 | -1.74% | 10,200 | 21億1845万 | -2.12% | 14.2 | 1.49 |
| 02/08 | 1,000 | 1,036 | 1,000 | 1,036 | +3.81% | 2,100 | 21億5591万 | -0.1% | 14.45 | 1.51 |
| 02/07 | 985 | 1,038 | 985 | 998 | +2.67% | 2,800 | 20億7683万 | -3.48% | 13.92 | 1.46 |
| 02/06 | 969 | 972 | 934 | 972 | -6.27% | 12,800 | 20億2273万 | -5.81% | 13.56 | 1.42 |
| 02/05 | 1,034 | 1,037 | 1,010 | 1,037 | -1.89% | 5,300 | 21億5799万 | +0.58% | 14.46 | 1.51 |
| 02/02 | 1,050 | 1,057 | 1,027 | 1,057 | +1.05% | 8,900 | 21億9961万 | +2.92% | 14.74 | 1.54 |
| 02/01 | 1,059 | 1,059 | 1,046 | 1,046 | -0.38% | 2,500 | 21億7672万 | +2.25% | 14.59 | 1.53 |
| 01/31 | 1,047 | 1,050 | 1,033 | 1,050 | +0.29% | 2,900 | 21億8505万 | +2.94% | 14.65 | 1.53 |
| 01/30 | 1,068 | 1,072 | 1,030 | 1,047 | -2.42% | 14,300 | 21億7880万 | +3.05% | 14.6 | 1.53 |
| 01/29 | 1,078 | 1,090 | 1,070 | 1,073 | -1.01% | 1,200 | 22億3291万 | +5.92% | 14.97 | 1.57 |
| 01/26 | 1,080 | 1,097 | 1,073 | 1,084 | +0.37% | 2,700 | 22億5580万 | +7.43% | 15.12 | 1.58 |
| 01/25 | 1,077 | 1,091 | 1,061 | 1,080 | 0% | 5,500 | 22億4748万 | +7.46% | 15.06 | 1.58 |
| 01/24 | 1,087 | 1,087 | 1,065 | 1,080 | +0.09% | 5,800 | 22億4748万 | +8% | 15.06 | 1.58 |
| 01/23 | 1,099 | 1,099 | 1,060 | 1,079 | -1.82% | 17,700 | 22億4539万 | +8.33% | 15.05 | 1.58 |
| 01/22 | 1,085 | 1,099 | 1,075 | 1,099 | +0.83% | 8,100 | 22億8701万 | +11.12% | 15.33 | 1.6 |
| 01/19 | 1,096 | 1,120 | 1,045 | 1,090 | +1.49% | 31,900 | 22億6829万 | +11% | 15.2 | 1.59 |
| 01/18 | 1,035 | 1,098 | 1,035 | 1,074 | +5.29% | 16,100 | 22億3499万 | +10.27% | 14.98 | 1.57 |
| 01/17 | 1,025 | 1,036 | 1,020 | 1,020 | -0.39% | 7,900 | 21億2262万 | +5.48% | 14.23 | 1.49 |
| 01/16 | 1,030 | 1,030 | 1,020 | 1,024 | -0.58% | 5,000 | 21億3094万 | +6.33% | 14.28 | 1.5 |
| 01/15 | 1,031 | 1,040 | 1,003 | 1,030 | +2.28% | 15,800 | 21億4343万 | +7.52% | 14.37 | 1.5 |
| 01/12 | 1,004 | 1,010 | 994 | 1,007 | -1.08% | 7,500 | 20億9556万 | +5.67% | 14.05 | 1.47 |
| 01/11 | 985 | 1,032 | 973 | 1,018 | +3.35% | 39,600 | 21億1845万 | +7.27% | 14.2 | 1.49 |
| 01/10 | 988 | 1,003 | 985 | 985 | -0.51% | 11,300 | 20億4978万 | +4.12% | 13.74 | 1.44 |
| 01/09 | 990 | 994 | 980 | 990 | -0.5% | 12,000 | 20億6019万 | +4.76% | 13.81 | 1.45 |
| 01/05 | 965 | 1,000 | 958 | 995 | +3.11% | 10,500 | 20億7059万 | +5.4% | 13.88 | 1.45 |
| 01/04 | 958 | 965 | 950 | 965 | +1.79% | 6,800 | 20億816万 | +2.33% | 13.46 | 1.41 |
| 2017 |
| 12/29 | 931 | 957 | 931 | 948 | +0.32% | 7,800 | 19億7278万 | +0.64% | 13.22 | 1.38 |
| 12/28 | 955 | 955 | 945 | 945 | -0.63% | 1,400 | 19億6654万 | +0.32% | 13.18 | 1.38 |
| 12/27 | 956 | 956 | 940 | 951 | +0.11% | 1,500 | 19億7903万 | +1.17% | 13.26 | 1.39 |
| 12/26 | 941 | 958 | 938 | 950 | 0% | 8,200 | 19億7695万 | +1.17% | 13.25 | 1.39 |
| 12/25 | 966 | 966 | 938 | 950 | -1.14% | 3,500 | 19億7695万 | +1.28% | 13.25 | 1.39 |
| 12/22 | 960 | 969 | 952 | 961 | +0.1% | 2,400 | 19億9984万 | +2.56% | 13.4 | 1.4 |
| 12/21 | 957 | 960 | 934 | 960 | +0.31% | 4,100 | 19億9776万 | +2.67% | 13.39 | 1.4 |
| 12/20 | 989 | 989 | 950 | 957 | -3.53% | 12,500 | 19億9151万 | +2.46% | 13.35 | 1.4 |
| 12/19 | 993 | 1,015 | 966 | 992 | +0.92% | 15,800 | 20億6435万 | +6.32% | 13.84 | 1.45 |
| 12/18 | 970 | 999 | 970 | 983 | +2.72% | 15,400 | 20億4562万 | +5.59% | 13.71 | 1.44 |
| 12/15 | 950 | 985 | 949 | 957 | -0.52% | 12,300 | 19億9151万 | +3.01% | 13.35 | 1.4 |
| 12/14 | 930 | 1,010 | 930 | 962 | +5.02% | 20,600 | 20億192万 | +3.66% | 13.42 | 1.4 |
| 12/13 | 910 | 930 | 910 | 916 | +0.33% | 5,200 | 19億619万 | -1.29% | 12.78 | 1.34 |
| 12/12 | 903 | 913 | 903 | 913 | +1.56% | 3,400 | 18億9995万 | -1.83% | 12.73 | 1.33 |
| 12/11 | 900 | 900 | 899 | 899 | -0.22% | 3,100 | 18億7081万 | -3.54% | 12.54 | 1.31 |
| 12/08 | 908 | 910 | 899 | 901 | -0.77% | 2,100 | 18億7498万 | -3.53% | 12.57 | 1.32 |
| 12/07 | 910 | 910 | 901 | 908 | +0.89% | 5,700 | 18億8954万 | -3.09% | 12.66 | 1.33 |
| 12/06 | 905 | 916 | 900 | 900 | 0% | 2,300 | 18億7290万 | -4.15% | 12.55 | 1.31 |
| 12/05 | 896 | 905 | 890 | 900 | -2.07% | 13,500 | 18億7290万 | -4.36% | 12.55 | 1.31 |
| 12/04 | 955 | 955 | 919 | 919 | -3.57% | 8,600 | 19億1243万 | -2.55% | 12.82 | 1.34 |
| 12/01 | 966 | 967 | 953 | 953 | -0.73% | 2,100 | 19億8319万 | +1.06% | 13.29 | 1.39 |
| 11/30 | 960 | 960 | 937 | 960 | -0.72% | 4,700 | 19億9776万 | +1.8% | 13.39 | 1.4 |
| 11/29 | 957 | 973 | 957 | 967 | +1.58% | 1,600 | 20億1232万 | +2.65% | 13.49 | 1.41 |
| 11/28 | 942 | 987 | 942 | 952 | +0.32% | 9,000 | 19億8111万 | +1.06% | 13.28 | 1.39 |
| 11/27 | 938 | 949 | 938 | 949 | +1.5% | 1,500 | 19億7486万 | +0.85% | 13.24 | 1.39 |
| 11/24 | 919 | 939 | 919 | 935 | +2.3% | 3,500 | 19億4573万 | -0.74% | 13.04 | 1.37 |
| 11/22 | 928 | 928 | 914 | 914 | -0.87% | 2,900 | 19億203万 | -3.18% | 12.75 | 1.33 |
| 11/21 | 927 | 928 | 920 | 922 | -0.54% | 2,000 | 19億1868万 | -2.54% | 12.86 | 1.35 |
| 11/20 | 911 | 927 | 911 | 927 | +1.31% | 2,800 | 19億2908万 | -2.11% | 12.93 | 1.35 |
| 11/17 | 918 | 921 | 915 | 915 | -1.08% | 1,500 | 19億411万 | -3.68% | 12.76 | 1.34 |
| 11/16 | 914 | 925 | 911 | 925 | +1.43% | 1,900 | 19億2492万 | -2.84% | 12.9 | 1.35 |
| 11/15 | 929 | 929 | 911 | 912 | -2.25% | 3,000 | 18億9787万 | -4.4% | 12.72 | 1.33 |
| 11/14 | 935 | 936 | 933 | 933 | -1.17% | 2,700 | 19億4157万 | -2.51% | 13.01 | 1.36 |
| 11/13 | 935 | 949 | 934 | 944 | 0% | 3,100 | 19億6446万 | -1.67% | 13.17 | 1.38 |
| 11/10 | 936 | 944 | 932 | 944 | +0.85% | 4,100 | 19億6446万 | -1.87% | 13.17 | 1.38 |
| 11/09 | 947 | 966 | 935 | 936 | -1.27% | 6,500 | 19億4781万 | -3.11% | 13.06 | 1.37 |
| 11/08 | 950 | 959 | 948 | 948 | -1.76% | 3,100 | 19億7278万 | -2.37% | 13.22 | 1.38 |
| 11/07 | 966 | 966 | 951 | 965 | -0.21% | 3,300 | 20億816万 | -1.03% | 13.46 | 1.41 |
| 11/06 | 951 | 967 | 939 | 967 | +1.26% | 1,800 | 20億1232万 | -1.02% | 13.49 | 1.41 |
| 11/02 | 972 | 973 | 938 | 955 | -1.85% | 5,300 | 19億8735万 | -2.55% | 13.32 | 1.39 |
| 11/01 | 963 | 980 | 962 | 973 | +2.42% | 6,200 | 20億2481万 | -1.52% | 13.57 | 1.42 |
| 10/31 | 948 | 969 | 948 | 950 | +0.11% | 3,100 | 19億7695万 | -3.94% | 13.25 | 1.39 |
| 10/30 | 948 | 959 | 940 | 949 | 0% | 3,800 | 19億7486万 | -3.65% | 13.24 | 1.39 |
| 10/27 | 940 | 949 | 938 | 949 | +0.74% | 1,900 | 19億7486万 | -3.26% | 13.24 | 1.39 |
| 10/26 | 951 | 951 | 939 | 942 | -0.11% | 2,900 | 19億6030万 | -3.58% | 13.14 | 1.38 |
| 10/25 | 943 | 948 | 940 | 943 | 0% | 4,300 | 19億6238万 | -3.18% | 13.15 | 1.38 |
| 10/24 | 942 | 953 | 942 | 943 | -0.32% | 3,400 | 19億6238万 | -2.78% | 13.15 | 1.38 |
| 10/23 | 950 | 979 | 946 | 946 | -0.42% | 4,100 | 19億6862万 | -2.07% | 13.19 | 1.38 |
| 10/20 | 953 | 955 | 950 | 950 | -1.35% | 4,300 | 19億7695万 | -1.35% | 13.25 | 1.39 |
| 10/19 | 964 | 978 | 951 | 963 | -1.23% | 4,900 | 20億400万 | +0.42% | 13.43 | 1.41 |
| 10/18 | 952 | 975 | 952 | 975 | +0.93% | 3,900 | 20億2897万 | +2.09% | 13.6 | 1.42 |
| 10/17 | 966 | 972 | 965 | 966 | 0% | 2,700 | 20億1024万 | +1.68% | 13.47 | 1.41 |
| 10/16 | 993 | 993 | 966 | 966 | -1.33% | 3,600 | 20億1024万 | +2.22% | 13.47 | 1.41 |
| 10/13 | 998 | 998 | 975 | 979 | -0.41% | 2,300 | 20億3729万 | +4.15% | 13.66 | 1.43 |
| 10/12 | 980 | 994 | 971 | 983 | +0.72% | 5,200 | 20億4562万 | +5.02% | 13.71 | 1.44 |
| 10/11 | 993 | 995 | 975 | 976 | -0.91% | 11,500 | 20億3105万 | +4.83% | 13.61 | 1.42 |
| 10/10 | 1,024 | 1,024 | 985 | 985 | -1.89% | 9,300 | 20億4978万 | +6.14% | 13.74 | 1.44 |
| 10/06 | 1,000 | 1,015 | 977 | 1,004 | +0.4% | 15,000 | 20億8932万 | +8.54% | 14 | 1.47 |
| 10/05 | 1,016 | 1,017 | 1,000 | 1,000 | -2.63% | 14,600 | 20億8100万 | +8.46% | 13.95 | 1.46 |
| 10/04 | 1,100 | 1,100 | 1,020 | 1,027 | -5% | 52,100 | 21億3718万 | +11.75% | 14.32 | 1.5 |
| 10/03 | 1,058 | 1,082 | 1,031 | 1,081 | +5.16% | 51,300 | 22億4956万 | +18.14% | 15.08 | 1.58 |
| 10/02 | 1,050 | 1,060 | 1,010 | 1,028 | -0.19% | 22,800 | 21億3926万 | +13.09% | 14.34 | 1.5 |
