株価チャート
2017/12/21～2018/05/22
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 |
| 05/22 | 958 | 968 | 945 | 951 | -0.63% | 246,600 | 372億1358万 | +8.07% | 10.06 | 2.27 |
| 05/21 | 950 | 961 | 945 | 957 | +0.95% | 317,600 | 374億4836万 | +9.87% | 10.12 | 2.28 |
| 05/18 | 941 | 952 | 934 | 948 | +0.64% | 462,900 | 370億9618万 | +9.98% | 10.02 | 2.26 |
| 05/17 | 938 | 947 | 935 | 942 | -0.53% | 314,700 | 368億6140万 | +10.3% | 9.96 | 2.25 |
| 05/16 | 945 | 952 | 933 | 947 | -0.42% | 447,600 | 370億5705万 | +12.07% | 10.01 | 2.26 |
| 05/15 | 951 | 963 | 945 | 951 | 0% | 395,300 | 372億1358万 | +13.62% | 10.06 | 2.27 |
| 05/14 | 962 | 962 | 944 | 951 | -1.14% | 441,300 | 372億1358万 | +14.58% | 10.06 | 2.27 |
| 05/11 | 935 | 970 | 935 | 962 | +1.26% | 536,900 | 376億4402万 | +16.89% | 10.17 | 2.3 |
| 05/10 | 920 | 965 | 916 | 950 | +5.09% | 1,302,000 | 371億7445万 | +16.42% | 10.04 | 2.27 |
| 05/09 | 889 | 911 | 877 | 904 | +2.15% | 265,800 | 353億7442万 | +11.6% | 9.56 | 2.16 |
| 05/08 | 873 | 902 | 873 | 885 | +0.68% | 232,500 | 346億3093万 | +9.94% | 9.36 | 2.11 |
| 05/07 | 887 | 899 | 872 | 879 | -0.79% | 156,000 | 343億9614万 | +9.74% | 9.29 | 2.1 |
| 05/02 | 899 | 913 | 882 | 886 | -2.64% | 280,800 | 346億7006万 | +11.03% | 9.37 | 2.11 |
| 05/01 | 938 | 945 | 907 | 910 | -2.99% | 371,500 | 356億921万 | +14.32% | 9.62 | 2.17 |
| 04/27 | 921 | 963 | 921 | 938 | +1.85% | 581,800 | 367億487万 | +18.43% | 9.92 | 2.24 |
| 04/26 | 933 | 964 | 917 | 921 | -2.33% | 1,308,800 | 360億3965万 | +16.88% | 9.74 | 2.2 |
| 04/25 | 865 | 952 | 849 | 943 | +15% | 2,032,600 | 369億53万 | +19.97% | 9.97 | 2.25 |
| 04/24 | 810 | 824 | 804 | 820 | +3.02% | 308,000 | 320億8742万 | +4.73% | 8.67 | 1.96 |
| 04/23 | 789 | 799 | 781 | 796 | +1.4% | 137,400 | 311億4827万 | +1.53% | 8.42 | 1.9 |
| 04/20 | 780 | 787 | 764 | 785 | +0.38% | 119,700 | 307億1783万 | -0.25% | 8.3 | 1.87 |
| 04/19 | 770 | 787 | 752 | 782 | +1.69% | 234,200 | 306億44万 | -1.14% | 8.27 | 1.87 |
| 04/18 | 723 | 772 | 719 | 769 | +6.51% | 389,600 | 300億9173万 | -3.27% | 8.13 | 1.84 |
| 04/17 | 751 | 752 | 718 | 722 | -3.6% | 198,000 | 282億5258万 | -9.75% | 7.63 | 1.72 |
| 04/16 | 744 | 755 | 738 | 749 | +0.13% | 118,600 | 293億911万 | -7.19% | 7.92 | 1.79 |
| 04/13 | 723 | 751 | 723 | 748 | +2.33% | 156,300 | 292億6998万 | -7.88% | 7.91 | 1.79 |
| 04/12 | 732 | 739 | 728 | 731 | -1.22% | 100,000 | 286億476万 | -10.42% | 7.73 | 1.74 |
| 04/11 | 738 | 753 | 734 | 740 | +0.82% | 167,400 | 289億5694万 | -9.87% | 7.82 | 1.77 |
| 04/10 | 729 | 735 | 711 | 734 | +0.41% | 289,100 | 287億2215万 | -11.14% | 7.76 | 1.75 |
| 04/09 | 730 | 733 | 715 | 731 | -1.22% | 240,100 | 286億476万 | -11.93% | 7.73 | 1.74 |
| 04/06 | 766 | 768 | 732 | 740 | -3.27% | 304,600 | 289億5694万 | -11.38% | 7.82 | 1.77 |
| 04/05 | 781 | 783 | 759 | 765 | -2.67% | 329,900 | 299億3521万 | -9.04% | 8.09 | 1.83 |
| 04/04 | 790 | 790 | 763 | 786 | +0.13% | 229,600 | 307億5696万 | -7.2% | 8.31 | 1.88 |
| 04/03 | 793 | 794 | 781 | 785 | -2.97% | 241,000 | 307億1783万 | -7.86% | 8.3 | 1.87 |
| 04/02 | 788 | 846 | 787 | 809 | +3.45% | 465,800 | 316億5697万 | -5.49% | 8.55 | 1.93 |
| 03/30 | 785 | 793 | 772 | 782 | -0.38% | 357,700 | 306億44万 | -8.96% | 12.14 | 2.18 |
| 03/29 | 800 | 800 | 779 | 785 | -1.13% | 266,900 | 307億1783万 | -9.04% | 12.19 | 2.18 |
| 03/28 | 815 | 815 | 785 | 794 | -5.14% | 253,100 | 310億7001万 | -8.42% | 12.33 | 2.21 |
| 03/27 | 824 | 846 | 804 | 837 | +3.21% | 277,600 | 327億5264万 | -3.79% | 12.99 | 2.33 |
| 03/26 | 800 | 811 | 786 | 811 | -1.46% | 109,400 | 317億3524万 | -6.89% | 12.59 | 2.26 |
| 03/23 | 832 | 849 | 820 | 823 | -5.62% | 149,100 | 322億481万 | -5.62% | 12.78 | 2.29 |
| 03/22 | 880 | 886 | 865 | 872 | -0.11% | 122,600 | 341億2223万 | 0% | 13.54 | 2.43 |
| 03/20 | 854 | 879 | 839 | 873 | +1.28% | 94,900 | 341億6136万 | +0.46% | 13.55 | 2.43 |
| 03/19 | 857 | 871 | 846 | 862 | -0.46% | 82,600 | 337億3092万 | -0.58% | 13.38 | 2.4 |
| 03/16 | 888 | 888 | 861 | 866 | -2.48% | 114,300 | 338億8744万 | 0% | 13.44 | 2.41 |
| 03/15 | 882 | 892 | 862 | 888 | +1.02% | 80,100 | 347億4832万 | +2.54% | 13.79 | 2.47 |
| 03/14 | 899 | 899 | 873 | 879 | -2.22% | 100,600 | 343億9614万 | +1.74% | 13.65 | 2.45 |
| 03/13 | 880 | 902 | 872 | 899 | +1.81% | 112,200 | 351億7876万 | +4.29% | 13.96 | 2.5 |
| 03/12 | 889 | 911 | 878 | 883 | +1.03% | 135,100 | 345億5267万 | +2.44% | 13.71 | 2.46 |
| 03/09 | 865 | 887 | 855 | 874 | +1.86% | 143,100 | 342億49万 | +1.04% | 13.57 | 2.43 |
| 03/08 | 862 | 872 | 850 | 858 | +1.18% | 110,000 | 335億7439万 | -1.15% | 13.32 | 2.39 |
| 03/07 | 854 | 873 | 846 | 848 | -2.08% | 103,400 | 331億8308万 | -2.64% | 13.16 | 2.36 |
| 03/06 | 839 | 892 | 839 | 866 | +4.46% | 178,300 | 338億8744万 | -0.8% | 13.44 | 2.41 |
| 03/05 | 882 | 882 | 827 | 829 | -4.49% | 153,200 | 324億3959万 | -5.37% | 12.87 | 2.31 |
| 03/02 | 854 | 878 | 854 | 868 | -1.7% | 78,300 | 339億6570万 | -1.7% | 13.48 | 2.42 |
| 03/01 | 903 | 912 | 879 | 883 | -3.6% | 145,100 | 345億5267万 | -0.56% | 13.71 | 2.46 |
| 02/28 | 893 | 934 | 892 | 916 | +1.33% | 171,400 | 358億4399万 | +2.58% | 14.22 | 2.55 |
| 02/27 | 885 | 914 | 885 | 904 | +2.03% | 152,300 | 353億7442万 | +0.67% | 14.03 | 2.52 |
| 02/26 | 891 | 902 | 877 | 886 | -0.45% | 62,700 | 346億7006万 | -1.77% | 13.75 | 2.47 |
| 02/23 | 880 | 894 | 877 | 890 | +1.37% | 111,400 | 348億2659万 | -1.98% | 13.82 | 2.48 |
| 02/22 | 900 | 900 | 869 | 878 | 0% | 137,800 | 343億5701万 | -3.83% | 13.63 | 2.44 |
| 02/21 | 870 | 893 | 868 | 878 | +0.46% | 106,500 | 343億5701万 | -4.46% | 13.63 | 2.44 |
| 02/20 | 865 | 878 | 854 | 874 | +0.11% | 132,300 | 342億49万 | -5.62% | 13.57 | 2.43 |
| 02/19 | 834 | 873 | 831 | 873 | +5.05% | 170,100 | 341億6136万 | -6.43% | 13.55 | 2.43 |
| 02/16 | 830 | 837 | 823 | 831 | +0.36% | 111,000 | 325億1786万 | -11.5% | 12.9 | 2.31 |
| 02/15 | 812 | 837 | 801 | 828 | +3.63% | 187,800 | 324億46万 | -12.57% | 12.85 | 2.3 |
| 02/14 | 810 | 835 | 788 | 799 | -1.36% | 255,900 | 312億6566万 | -16.34% | 12.4 | 2.22 |
| 02/13 | 860 | 862 | 809 | 810 | -3.23% | 241,100 | 316億9611万 | -16.06% | 12.57 | 2.25 |
| 02/09 | 811 | 837 | 803 | 837 | -3.01% | 258,800 | 327億5264万 | -14.24% | 12.99 | 2.33 |
| 02/08 | 854 | 871 | 845 | 863 | +2.86% | 217,800 | 337億7005万 | -12.47% | 13.4 | 2.4 |
| 02/07 | 860 | 878 | 834 | 839 | +0.24% | 291,400 | 328億3090万 | -15.59% | 13.02 | 2.34 |
| 02/06 | 848 | 868 | 800 | 837 | -7.82% | 453,500 | 327億5264万 | -16.55% | 12.99 | 2.33 |
| 02/05 | 918 | 920 | 895 | 908 | -3.71% | 304,000 | 355億3094万 | -10.37% | 14.1 | 2.53 |
| 02/02 | 956 | 965 | 928 | 943 | -1.46% | 254,700 | 369億53万 | -7.46% | 14.64 | 2.62 |
| 02/01 | 926 | 958 | 915 | 957 | +3.8% | 436,600 | 374億4836万 | -6.45% | 14.86 | 2.66 |
| 01/31 | 917 | 927 | 897 | 922 | +0.44% | 337,500 | 360億7878万 | -9.96% | 14.31 | 2.57 |
| 01/30 | 930 | 935 | 898 | 918 | -1.18% | 624,100 | 359億2225万 | -10.7% | 14.25 | 2.56 |
| 01/29 | 900 | 941 | 892 | 929 | -7.65% | 949,600 | 363億5269万 | -9.98% | 14.42 | 2.59 |
| 01/26 | 984 | 1,021 | 977 | 1,006 | +1.31% | 382,000 | 393億6578万 | -2.71% | 15.62 | 2.8 |
| 01/25 | 1,005 | 1,005 | 976 | 993 | -2.07% | 179,700 | 388億5708万 | -3.78% | 15.42 | 2.76 |
| 01/24 | 1,030 | 1,035 | 1,005 | 1,014 | -1.46% | 232,500 | 396億7883万 | -1.55% | 15.74 | 2.82 |
| 01/23 | 1,028 | 1,032 | 1,011 | 1,029 | +0.98% | 143,000 | 402億6579万 | +0.1% | 15.97 | 2.86 |
| 01/22 | 1,018 | 1,020 | 1,000 | 1,019 | -0.1% | 111,900 | 398億7448万 | -0.59% | 15.82 | 2.84 |
| 01/19 | 1,010 | 1,022 | 1,004 | 1,020 | -0.1% | 101,400 | 399億1362万 | -0.2% | 15.83 | 2.84 |
| 01/18 | 1,028 | 1,046 | 1,020 | 1,021 | -0.68% | 125,400 | 399億5275万 | +0.1% | 15.85 | 2.84 |
| 01/17 | 1,027 | 1,043 | 1,022 | 1,028 | -1.34% | 127,000 | 402億2666万 | +0.98% | 15.96 | 2.86 |
| 01/16 | 1,051 | 1,054 | 1,023 | 1,042 | -0.67% | 154,100 | 407億7450万 | +2.76% | 16.18 | 2.9 |
| 01/15 | 1,042 | 1,065 | 1,032 | 1,049 | +0.87% | 206,600 | 410億4841万 | +3.96% | 16.28 | 2.92 |
| 01/12 | 1,016 | 1,045 | 1,013 | 1,040 | +2.56% | 190,100 | 406億9624万 | +3.69% | 16.15 | 2.89 |
| 01/11 | 1,021 | 1,035 | 1,008 | 1,014 | -1.17% | 155,600 | 396億7883万 | +1.71% | 15.74 | 2.82 |
| 01/10 | 1,055 | 1,058 | 1,021 | 1,026 | -3.21% | 166,300 | 401億4840万 | +3.53% | 15.93 | 2.86 |
| 01/09 | 1,073 | 1,082 | 1,054 | 1,060 | -1.76% | 169,700 | 414億7886万 | +7.72% | 16.46 | 2.95 |
| 01/05 | 1,095 | 1,095 | 1,062 | 1,079 | -0.83% | 229,800 | 422億2234万 | +10.67% | 16.75 | 3 |
| 01/04 | 1,082 | 1,097 | 1,074 | 1,088 | +1.4% | 263,000 | 425億7452万 | +12.4% | 16.89 | 3.03 |
| 2017 |
| 12/29 | 1,067 | 1,088 | 1,061 | 1,073 | +0.56% | 141,300 | 419億8756万 | +11.54% | 16.66 | 3.33 |
| 12/28 | 1,080 | 1,103 | 1,064 | 1,067 | -1.11% | 266,100 | 417億5277万 | +11.38% | 16.56 | 3.32 |
| 12/27 | 1,049 | 1,087 | 1,049 | 1,079 | +2.27% | 371,300 | 422億2234万 | +13.1% | 16.75 | 3.35 |
| 12/26 | 1,034 | 1,065 | 1,025 | 1,055 | +1.44% | 264,800 | 412億8320万 | +11.29% | 16.38 | 3.28 |
| 12/25 | 1,014 | 1,058 | 1,014 | 1,040 | +4.1% | 415,900 | 406億9624万 | +10.4% | 16.15 | 3.23 |
| 12/22 | 1,010 | 1,034 | 993 | 999 | -0.99% | 168,100 | 390億9186万 | +6.62% | 15.51 | 3.1 |
| 12/21 | 1,020 | 1,044 | 1,005 | 1,009 | -0.2% | 353,600 | 394億8317万 | +8.03% | 15.66 | 3.14 |
