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 | 1,281 | 1,284 | 1,277 | 1,284 | +0.63% | 5,700 | 130億2211万 | -4.11% | 16.13 | 0.58 |
| 03/29 | 1,284 | 1,288 | 1,265 | 1,276 | -0.31% | 17,300 | 129億4097万 | -5.06% | 16.03 | 0.58 |
| 03/28 | 1,268 | 1,288 | 1,265 | 1,280 | -2.96% | 10,900 | 129億8154万 | -5.04% | 16.08 | 0.58 |
| 03/27 | 1,312 | 1,319 | 1,302 | 1,319 | +2.81% | 18,600 | 133億7707万 | -2.37% | 16.57 | 0.6 |
| 03/26 | 1,299 | 1,336 | 1,265 | 1,283 | +1.1% | 40,800 | 130億1197万 | -5.17% | 16.11 | 0.58 |
| 03/23 | 1,298 | 1,298 | 1,262 | 1,269 | -3.2% | 31,300 | 128億6998万 | -6.35% | 15.94 | 0.57 |
| 03/22 | 1,310 | 1,315 | 1,300 | 1,311 | +1.24% | 13,100 | 132億9594万 | -3.25% | 16.47 | 0.59 |
| 03/20 | 1,312 | 1,324 | 1,289 | 1,295 | -1.52% | 24,000 | 131億3367万 | -4.22% | 16.26 | 0.58 |
| 03/19 | 1,335 | 1,336 | 1,313 | 1,315 | -1.79% | 15,000 | 133億3651万 | -2.66% | 16.52 | 0.59 |
| 03/16 | 1,352 | 1,352 | 1,330 | 1,339 | -0.37% | 11,100 | 135億7991万 | -0.81% | 16.82 | 0.6 |
| 03/15 | 1,345 | 1,347 | 1,340 | 1,344 | -0.74% | 9,000 | 136億3062万 | -0.37% | 16.88 | 0.61 |
| 03/14 | 1,347 | 1,365 | 1,347 | 1,354 | -0.07% | 6,600 | 137億3204万 | +0.45% | 17.01 | 0.61 |
| 03/13 | 1,349 | 1,357 | 1,338 | 1,355 | +0.22% | 12,300 | 137億4218万 | +0.67% | 17.02 | 0.61 |
| 03/12 | 1,347 | 1,353 | 1,334 | 1,352 | +2.5% | 11,300 | 137億1175万 | +0.37% | 16.98 | 0.61 |
| 03/09 | 1,344 | 1,345 | 1,313 | 1,319 | -0.53% | 18,100 | 133億7707万 | -2.3% | 16.57 | 0.6 |
| 03/08 | 1,340 | 1,340 | 1,321 | 1,326 | +0.08% | 7,800 | 134億4807万 | -2.14% | 16.65 | 0.6 |
| 03/07 | 1,339 | 1,344 | 1,322 | 1,325 | -1.05% | 11,600 | 134億3792万 | -2.43% | 16.64 | 0.6 |
| 03/06 | 1,354 | 1,362 | 1,338 | 1,339 | -0.07% | 12,500 | 135億7991万 | -1.47% | 16.82 | 0.6 |
| 03/05 | 1,365 | 1,365 | 1,337 | 1,340 | -1.62% | 13,600 | 135億9005万 | -1.62% | 16.83 | 0.6 |
| 03/02 | 1,356 | 1,371 | 1,354 | 1,362 | -2.51% | 17,000 | 138億1317万 | 0% | 17.11 | 0.61 |
| 03/01 | 1,412 | 1,412 | 1,389 | 1,397 | -0.92% | 17,000 | 141億6814万 | +2.57% | 17.55 | 0.63 |
| 02/28 | 1,438 | 1,438 | 1,408 | 1,410 | -1.88% | 18,800 | 142億9998万 | +3.68% | 17.71 | 0.64 |
| 02/27 | 1,413 | 1,440 | 1,406 | 1,437 | +1.99% | 24,300 | 145億7381万 | +5.74% | 18.05 | 0.65 |
| 02/26 | 1,433 | 1,442 | 1,405 | 1,409 | -1.67% | 22,900 | 142億8984万 | +3.91% | 17.7 | 0.64 |
| 02/23 | 1,419 | 1,437 | 1,409 | 1,433 | +1.42% | 26,300 | 145億3324万 | +5.91% | 18 | 0.65 |
| 02/22 | 1,378 | 1,419 | 1,360 | 1,413 | +2.54% | 43,200 | 143億3041万 | +4.67% | 17.75 | 0.64 |
| 02/21 | 1,377 | 1,398 | 1,362 | 1,378 | +1.92% | 27,400 | 139億7544万 | +2.23% | 17.31 | 0.62 |
| 02/20 | 1,382 | 1,382 | 1,341 | 1,352 | -0.37% | 17,900 | 137億1175万 | +0.45% | 16.98 | 0.61 |
| 02/19 | 1,347 | 1,366 | 1,347 | 1,357 | +0.89% | 25,100 | 137億6246万 | +0.82% | 17.04 | 0.61 |
| 02/16 | 1,285 | 1,356 | 1,274 | 1,345 | +5.74% | 47,400 | 136億4076万 | 0% | 16.89 | 0.61 |
| 02/15 | 1,235 | 1,290 | 1,235 | 1,272 | +3% | 36,600 | 129億41万 | -5.36% | 15.98 | 0.57 |
| 02/14 | 1,262 | 1,271 | 1,224 | 1,235 | -2.29% | 55,500 | 125億2516万 | -8.25% | 15.51 | 0.56 |
| 02/13 | 1,293 | 1,304 | 1,264 | 1,264 | -1.79% | 35,000 | 128億1927万 | -6.23% | 15.87 | 0.57 |
| 02/09 | 1,260 | 1,292 | 1,251 | 1,287 | -2.57% | 35,400 | 130億5253万 | -4.67% | 16.16 | 0.58 |
| 02/08 | 1,321 | 1,340 | 1,320 | 1,321 | +0.23% | 22,600 | 133億9736万 | -2.22% | 16.59 | 0.6 |
| 02/07 | 1,356 | 1,370 | 1,318 | 1,318 | +1.7% | 48,300 | 133億6693万 | -2.3% | 16.55 | 0.59 |
| 02/06 | 1,320 | 1,337 | 1,275 | 1,296 | -6.96% | 77,400 | 131億4381万 | -3.79% | 16.28 | 0.59 |
| 02/05 | 1,410 | 1,411 | 1,384 | 1,393 | -2.72% | 36,500 | 141億2757万 | +3.41% | 17.49 | 0.63 |
| 02/02 | 1,435 | 1,437 | 1,420 | 1,432 | -0.21% | 33,200 | 145億2310万 | +6.63% | 17.98 | 0.65 |
| 02/01 | 1,383 | 1,438 | 1,380 | 1,435 | +3.24% | 62,500 | 145億5353万 | +7.25% | 18.02 | 0.65 |
| 01/31 | 1,360 | 1,403 | 1,360 | 1,390 | +1.91% | 29,000 | 140億9714万 | +4.35% | 17.46 | 0.63 |
| 01/30 | 1,402 | 1,411 | 1,360 | 1,364 | -2.71% | 38,600 | 138億3346万 | +2.71% | 17.13 | 0.62 |
| 01/29 | 1,374 | 1,404 | 1,374 | 1,402 | +3.09% | 37,900 | 142億1884万 | +5.89% | 17.61 | 0.63 |
| 01/26 | 1,350 | 1,364 | 1,350 | 1,360 | +1.04% | 26,900 | 137億9289万 | +3.19% | 17.08 | 0.61 |
| 01/25 | 1,360 | 1,363 | 1,341 | 1,346 | -0.52% | 26,700 | 136億5090万 | +2.36% | 16.9 | 0.61 |
| 01/24 | 1,385 | 1,389 | 1,351 | 1,353 | -1.81% | 34,300 | 137億2190万 | +3.13% | 16.99 | 0.61 |
| 01/23 | 1,362 | 1,380 | 1,361 | 1,378 | +1.17% | 31,500 | 139億7544万 | +5.27% | 17.31 | 0.62 |
| 01/22 | 1,356 | 1,365 | 1,352 | 1,362 | +0.96% | 15,500 | 138億1317万 | +4.37% | 17.11 | 0.61 |
| 01/19 | 1,345 | 1,358 | 1,345 | 1,349 | +0.3% | 12,200 | 136億8133万 | +3.69% | 16.94 | 0.61 |
| 01/18 | 1,361 | 1,365 | 1,344 | 1,345 | -0.88% | 30,000 | 136億4076万 | +3.54% | 16.89 | 0.61 |
| 01/17 | 1,345 | 1,361 | 1,345 | 1,357 | +0.67% | 29,800 | 137億6246万 | +4.79% | 17.04 | 0.61 |
| 01/16 | 1,356 | 1,356 | 1,345 | 1,348 | +0.45% | 15,700 | 136億7119万 | +4.33% | 16.93 | 0.61 |
| 01/15 | 1,350 | 1,354 | 1,330 | 1,342 | +1.36% | 23,500 | 136億1033万 | +4.19% | 16.85 | 0.61 |
| 01/12 | 1,328 | 1,367 | 1,318 | 1,324 | -0.08% | 45,900 | 134億2778万 | +3.04% | 16.63 | 0.6 |
| 01/11 | 1,314 | 1,330 | 1,312 | 1,325 | +0.99% | 20,300 | 134億3792万 | +3.27% | 16.64 | 0.6 |
| 01/10 | 1,307 | 1,322 | 1,306 | 1,312 | +0.69% | 16,000 | 133億608万 | +2.5% | 16.48 | 0.59 |
| 01/09 | 1,315 | 1,323 | 1,303 | 1,303 | -0.38% | 35,800 | 132億1480万 | +1.88% | 16.36 | 0.59 |
| 01/05 | 1,326 | 1,329 | 1,300 | 1,308 | +0.08% | 48,400 | 132億6551万 | +2.35% | 16.43 | 0.59 |
| 01/04 | 1,298 | 1,312 | 1,286 | 1,307 | +2.35% | 40,200 | 132億5537万 | +2.35% | 16.41 | 0.59 |
| 2017 |
| 12/29 | 1,285 | 1,285 | 1,273 | 1,277 | +0.16% | 25,900 | 129億5112万 | +0.08% | 16.04 | 0.58 |
| 12/28 | 1,299 | 1,299 | 1,274 | 1,275 | -1.85% | 35,700 | 129億3083万 | -0.23% | 16.01 | 0.58 |
| 12/27 | 1,303 | 1,306 | 1,291 | 1,299 | +0.7% | 8,300 | 131億7424万 | +1.72% | 16.31 | 0.59 |
| 12/26 | 1,299 | 1,305 | 1,285 | 1,290 | -0.69% | 22,200 | 130億8296万 | +1.18% | 16.2 | 0.58 |
| 12/25 | 1,298 | 1,310 | 1,292 | 1,299 | +0.54% | 23,700 | 131億7424万 | +2.12% | 16.31 | 0.59 |
| 12/22 | 1,278 | 1,296 | 1,272 | 1,292 | +1.17% | 35,200 | 131億324万 | +1.89% | 16.23 | 0.58 |
| 12/21 | 1,264 | 1,278 | 1,262 | 1,277 | +0.87% | 21,600 | 129億5112万 | +1.03% | 16.04 | 0.58 |
| 12/20 | 1,265 | 1,269 | 1,263 | 1,266 | +0.08% | 12,300 | 128億3956万 | +0.48% | 15.9 | 0.57 |
| 12/19 | 1,275 | 1,287 | 1,265 | 1,265 | -0.63% | 16,400 | 128億2941万 | +0.56% | 15.89 | 0.57 |
| 12/18 | 1,278 | 1,282 | 1,272 | 1,273 | +0.39% | 18,600 | 129億1055万 | +1.43% | 15.99 | 0.57 |
| 12/15 | 1,270 | 1,282 | 1,267 | 1,268 | -0.78% | 23,000 | 128億5984万 | +1.36% | 15.92 | 0.57 |
| 12/14 | 1,274 | 1,286 | 1,274 | 1,278 | +0.24% | 21,900 | 129億6126万 | +2.49% | 16.05 | 0.58 |
| 12/13 | 1,278 | 1,289 | 1,272 | 1,275 | -0.39% | 19,100 | 129億3083万 | +2.57% | 16.01 | 0.58 |
| 12/12 | 1,282 | 1,288 | 1,277 | 1,280 | -0.7% | 16,400 | 129億8154万 | +3.31% | 16.08 | 0.58 |
| 12/11 | 1,261 | 1,290 | 1,258 | 1,289 | +2.46% | 23,900 | 130億7282万 | +4.37% | 16.19 | 0.58 |
| 12/08 | 1,262 | 1,270 | 1,253 | 1,258 | -0.71% | 21,900 | 127億5842万 | +2.28% | 15.8 | 0.57 |
| 12/07 | 1,256 | 1,270 | 1,256 | 1,267 | +1.04% | 10,800 | 128億4970万 | +3.34% | 15.91 | 0.57 |
| 12/06 | 1,269 | 1,278 | 1,254 | 1,254 | -1.57% | 14,800 | 127億1785万 | +2.7% | 15.75 | 0.57 |
| 12/05 | 1,254 | 1,276 | 1,242 | 1,274 | +1.68% | 27,500 | 129億2069万 | +4.77% | 16 | 0.58 |
| 12/04 | 1,266 | 1,268 | 1,251 | 1,253 | -1.03% | 19,500 | 127億771万 | +3.55% | 15.74 | 0.57 |
| 12/01 | 1,280 | 1,281 | 1,255 | 1,266 | -0.55% | 21,700 | 128億3956万 | +4.98% | 15.9 | 0.57 |
| 11/30 | 1,282 | 1,284 | 1,269 | 1,273 | -0.78% | 17,200 | 129億1055万 | +6% | 15.99 | 0.57 |
| 11/29 | 1,285 | 1,286 | 1,268 | 1,283 | -0.16% | 26,200 | 130億1197万 | +7.18% | 16.11 | 0.58 |
| 11/28 | 1,294 | 1,299 | 1,283 | 1,285 | -0.7% | 11,600 | 130億3225万 | +7.89% | 16.14 | 0.58 |
| 11/27 | 1,315 | 1,315 | 1,282 | 1,294 | -1.37% | 33,800 | 131億2353万 | +9.29% | 16.25 | 0.58 |
| 11/24 | 1,266 | 1,315 | 1,266 | 1,312 | +3.63% | 63,000 | 133億608万 | +11.38% | 16.48 | 0.59 |
| 11/22 | 1,237 | 1,267 | 1,237 | 1,266 | +2.26% | 43,600 | 128億3956万 | +8.11% | 15.9 | 0.57 |
| 11/21 | 1,223 | 1,248 | 1,221 | 1,238 | +2.48% | 27,200 | 125億5558万 | +6.17% | 15.55 | 0.56 |
| 11/20 | 1,202 | 1,225 | 1,197 | 1,208 | +0.58% | 39,100 | 122億5133万 | +3.96% | 15.17 | 0.55 |
| 11/17 | 1,211 | 1,218 | 1,197 | 1,201 | +0.33% | 29,200 | 121億8034万 | +3.62% | 15.08 | 0.54 |
| 11/16 | 1,165 | 1,199 | 1,158 | 1,197 | +1.79% | 34,800 | 121億3977万 | +3.46% | 15.03 | 0.54 |
| 11/15 | 1,225 | 1,225 | 1,168 | 1,176 | -2.41% | 75,200 | 119億2679万 | +1.91% | 14.77 | 0.53 |
| 11/14 | 1,200 | 1,223 | 1,198 | 1,205 | +0.92% | 48,900 | 122億2090万 | +4.51% | 15.13 | 0.54 |
| 11/13 | 1,176 | 1,195 | 1,176 | 1,194 | +1.53% | 19,200 | 121億934万 | +3.83% | 15 | 0.54 |
| 11/10 | 1,163 | 1,185 | 1,163 | 1,176 | +0.09% | 9,200 | 119億2679万 | +2.53% | 14.77 | 0.53 |
| 11/09 | 1,190 | 1,207 | 1,152 | 1,175 | -0.84% | 40,100 | 119億1665万 | +2.62% | 14.76 | 0.53 |
| 11/08 | 1,170 | 1,185 | 1,165 | 1,185 | +1.02% | 24,800 | 120億1807万 | +3.58% | 14.88 | 0.53 |
| 11/07 | 1,165 | 1,173 | 1,165 | 1,173 | +0.09% | 22,900 | 118億9637万 | +2.62% | 14.73 | 0.53 |
| 11/06 | 1,167 | 1,173 | 1,160 | 1,172 | +1.03% | 30,300 | 118億8622万 | +2.63% | 14.72 | 0.53 |
| 11/02 | 1,160 | 1,160 | 1,143 | 1,160 | +0.43% | 17,500 | 117億6452万 | +1.67% | 14.57 | 0.52 |
| 11/01 | 1,146 | 1,156 | 1,140 | 1,155 | +1.23% | 29,700 | 117億1381万 | +1.32% | 14.51 | 0.52 |
