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 | 1,390 | 1,390 | 1,367 | 1,376 | -0.72% | 3,200 | 76億7257万 | -1.15% | 12.02 | 0.41 |
| 03/29 | 1,390 | 1,390 | 1,368 | 1,386 | +0.43% | 5,500 | 77億2833万 | -0.5% | 12.11 | 0.41 |
| 03/28 | 1,380 | 1,384 | 1,360 | 1,380 | -1.64% | 6,800 | 76億9488万 | -1% | 12.06 | 0.41 |
| 03/27 | 1,375 | 1,441 | 1,375 | 1,403 | +2.04% | 13,800 | 78億2312万 | +0.57% | 12.26 | 0.42 |
| 03/26 | 1,374 | 1,376 | 1,362 | 1,375 | -0.65% | 6,400 | 76億6700万 | -1.5% | 12.02 | 0.41 |
| 03/23 | 1,384 | 1,386 | 1,372 | 1,384 | -0.22% | 12,500 | 77億1718万 | -0.93% | 12.09 | 0.41 |
| 03/22 | 1,379 | 1,387 | 1,377 | 1,387 | +0.29% | 5,500 | 77億3391万 | -0.72% | 12.12 | 0.41 |
| 03/20 | 1,386 | 1,393 | 1,380 | 1,383 | -0.36% | 5,300 | 77億1160万 | -1% | 12.09 | 0.41 |
| 03/19 | 1,395 | 1,395 | 1,380 | 1,388 | +0.07% | 5,300 | 77億3948万 | -0.64% | 12.13 | 0.41 |
| 03/16 | 1,393 | 1,393 | 1,384 | 1,387 | -0.43% | 1,700 | 77億3391万 | -0.72% | 12.12 | 0.41 |
| 03/15 | 1,393 | 1,396 | 1,383 | 1,393 | -0.57% | 4,000 | 77億6736万 | -0.29% | 12.17 | 0.41 |
| 03/14 | 1,400 | 1,403 | 1,395 | 1,401 | 0% | 1,800 | 78億1197万 | +0.29% | 12.24 | 0.42 |
| 03/13 | 1,398 | 1,403 | 1,396 | 1,401 | 0% | 3,400 | 78億1197万 | +0.36% | 12.24 | 0.42 |
| 03/12 | 1,389 | 1,401 | 1,381 | 1,401 | +1.74% | 4,300 | 78億1197万 | +0.36% | 12.24 | 0.42 |
| 03/09 | 1,389 | 1,392 | 1,377 | 1,377 | -0.58% | 8,300 | 76億7815万 | -1.43% | 12.03 | 0.41 |
| 03/08 | 1,394 | 1,398 | 1,379 | 1,385 | +0.22% | 4,000 | 77億2276万 | -1% | 12.1 | 0.41 |
| 03/07 | 1,385 | 1,395 | 1,382 | 1,382 | -0.22% | 5,200 | 77億603万 | -1.22% | 12.08 | 0.41 |
| 03/06 | 1,395 | 1,401 | 1,380 | 1,385 | -0.5% | 7,100 | 77億2276万 | -1.07% | 12.1 | 0.41 |
| 03/05 | 1,381 | 1,393 | 1,381 | 1,392 | +0.29% | 9,600 | 77億6179万 | -0.64% | 12.16 | 0.41 |
| 03/02 | 1,395 | 1,403 | 1,384 | 1,388 | -1.21% | 9,800 | 77億3948万 | -0.93% | 12.13 | 0.41 |
| 03/01 | 1,412 | 1,412 | 1,400 | 1,405 | +0.21% | 9,500 | 78億3428万 | +0.21% | 12.28 | 0.42 |
| 02/28 | 1,410 | 1,414 | 1,401 | 1,402 | -0.5% | 6,500 | 78億1755万 | +0.07% | 12.25 | 0.42 |
| 02/27 | 1,423 | 1,423 | 1,407 | 1,409 | -0.56% | 5,200 | 78億5658万 | +0.57% | 12.31 | 0.42 |
| 02/26 | 1,421 | 1,421 | 1,410 | 1,417 | +0.14% | 9,400 | 79億119万 | +1.21% | 12.38 | 0.42 |
| 02/23 | 1,412 | 1,416 | 1,409 | 1,415 | +0.57% | 4,800 | 78億9004万 | +1.14% | 12.37 | 0.42 |
| 02/22 | 1,405 | 1,407 | 1,401 | 1,407 | +0.29% | 2,400 | 78億4543万 | +0.64% | 12.3 | 0.42 |
| 02/21 | 1,415 | 1,418 | 1,385 | 1,403 | -0.64% | 10,900 | 78億2312万 | +0.43% | 12.26 | 0.42 |
| 02/20 | 1,418 | 1,418 | 1,410 | 1,412 | -0.42% | 2,400 | 78億7331万 | +1.07% | 12.34 | 0.42 |
| 02/19 | 1,412 | 1,420 | 1,407 | 1,418 | +1.36% | 10,700 | 79億676万 | +1.58% | 12.39 | 0.42 |
| 02/16 | 1,398 | 1,407 | 1,394 | 1,399 | +0.07% | 7,200 | 78億82万 | +0.29% | 12.23 | 0.42 |
| 02/15 | 1,389 | 1,415 | 1,388 | 1,398 | +1.38% | 9,800 | 77億9524万 | +0.29% | 12.22 | 0.42 |
| 02/14 | 1,379 | 1,386 | 1,376 | 1,379 | +0.29% | 7,200 | 76億8930万 | -1.01% | 12.05 | 0.41 |
| 02/13 | 1,396 | 1,404 | 1,371 | 1,375 | -0.65% | 11,400 | 76億6700万 | -1.29% | 12.02 | 0.41 |
| 02/09 | 1,388 | 1,396 | 1,368 | 1,384 | -0.5% | 12,400 | 77億1718万 | -0.65% | 12.09 | 0.41 |
| 02/08 | 1,393 | 1,405 | 1,390 | 1,391 | +0.22% | 8,000 | 77億5621万 | -0.14% | 12.16 | 0.41 |
| 02/07 | 1,400 | 1,416 | 1,388 | 1,388 | +0.95% | 16,100 | 77億3948万 | -0.36% | 12.13 | 0.41 |
| 02/06 | 1,399 | 1,399 | 1,355 | 1,375 | -2.9% | 30,100 | 76億6700万 | -1.22% | 12.02 | 0.41 |
| 02/05 | 1,409 | 1,430 | 1,385 | 1,416 | -0.84% | 27,700 | 78億9561万 | +1.72% | 12.37 | 0.42 |
| 02/02 | 1,419 | 1,429 | 1,417 | 1,428 | +0.63% | 26,400 | 79億6252万 | +2.81% | 12.48 | 0.43 |
| 02/01 | 1,395 | 1,423 | 1,395 | 1,419 | +1.72% | 15,200 | 79億1234万 | +2.38% | 12.4 | 0.42 |
| 01/31 | 1,398 | 1,409 | 1,394 | 1,395 | -0.21% | 10,000 | 77億7852万 | +0.79% | 12.19 | 0.42 |
| 01/30 | 1,410 | 1,410 | 1,398 | 1,398 | -0.71% | 13,000 | 77億9524万 | +1.08% | 12.22 | 0.42 |
| 01/29 | 1,410 | 1,415 | 1,400 | 1,408 | +0.43% | 11,100 | 78億5100万 | +1.88% | 12.3 | 0.42 |
| 01/26 | 1,402 | 1,410 | 1,400 | 1,402 | +0.43% | 13,100 | 78億1755万 | +1.52% | 12.25 | 0.42 |
| 01/25 | 1,399 | 1,412 | 1,392 | 1,396 | -0.29% | 24,400 | 77億8409万 | +1.16% | 12.2 | 0.42 |
| 01/24 | 1,398 | 1,400 | 1,395 | 1,400 | +0.14% | 9,000 | 78億640万 | +1.52% | 12.23 | 0.42 |
| 01/23 | 1,390 | 1,399 | 1,387 | 1,398 | +0.65% | 10,500 | 77億9524万 | +1.45% | 12.22 | 0.42 |
| 01/22 | 1,391 | 1,391 | 1,386 | 1,389 | -0.07% | 7,500 | 77億4506万 | +0.87% | 12.14 | 0.41 |
| 01/19 | 1,382 | 1,394 | 1,382 | 1,390 | +0.51% | 6,400 | 77億5064万 | +1.02% | 12.15 | 0.41 |
| 01/18 | 1,393 | 1,393 | 1,381 | 1,383 | -0.5% | 12,600 | 77億1160万 | +0.66% | 12.09 | 0.41 |
| 01/17 | 1,390 | 1,395 | 1,389 | 1,390 | -0.14% | 12,100 | 77億5064万 | +1.24% | 12.15 | 0.41 |
| 01/16 | 1,396 | 1,396 | 1,386 | 1,392 | -0.07% | 11,300 | 77億6179万 | +1.53% | 12.16 | 0.41 |
| 01/15 | 1,388 | 1,396 | 1,388 | 1,393 | +0.72% | 16,800 | 77億6736万 | +1.75% | 12.17 | 0.41 |
| 01/12 | 1,384 | 1,388 | 1,380 | 1,383 | +0.07% | 12,000 | 77億1160万 | +1.1% | 12.09 | 0.41 |
| 01/11 | 1,375 | 1,383 | 1,375 | 1,382 | +0.14% | 9,000 | 77億603万 | +1.17% | 12.08 | 0.41 |
| 01/10 | 1,373 | 1,381 | 1,373 | 1,380 | +0.22% | 9,300 | 76億9488万 | +1.1% | 12.06 | 0.41 |
| 01/09 | 1,380 | 1,383 | 1,376 | 1,377 | -0.15% | 8,300 | 76億7815万 | +1.03% | 12.03 | 0.41 |
| 01/05 | 1,382 | 1,382 | 1,371 | 1,379 | -0.07% | 9,600 | 76億8930万 | +1.25% | 12.05 | 0.41 |
| 01/04 | 1,380 | 1,380 | 1,377 | 1,380 | +0.58% | 10,700 | 76億9488万 | +1.47% | 12.06 | 0.41 |
| 2017 |
| 12/29 | 1,370 | 1,380 | 1,369 | 1,372 | +0.15% | 3,700 | 76億5027万 | +1.03% | 12.05 | 0.41 |
| 12/28 | 1,373 | 1,373 | 1,366 | 1,370 | 0% | 2,900 | 76億3912万 | +0.96% | 12.03 | 0.41 |
| 12/27 | 1,361 | 1,370 | 1,361 | 1,370 | +0.96% | 2,600 | 76億3912万 | +1.03% | 12.03 | 0.41 |
| 12/26 | 1,353 | 1,361 | 1,353 | 1,357 | -0.15% | 10,500 | 75億6663万 | +0.15% | 11.91 | 0.41 |
| 12/25 | 1,368 | 1,368 | 1,358 | 1,359 | -0.66% | 7,000 | 75億7778万 | +0.37% | 11.93 | 0.41 |
| 12/22 | 1,360 | 1,373 | 1,360 | 1,368 | +0.44% | 9,700 | 76億2796万 | +1.11% | 12.01 | 0.41 |
| 12/21 | 1,372 | 1,374 | 1,359 | 1,362 | -0.73% | 4,700 | 75億9451万 | +0.74% | 11.96 | 0.41 |
| 12/20 | 1,370 | 1,379 | 1,368 | 1,372 | +0.15% | 5,200 | 76億5027万 | +1.55% | 12.05 | 0.41 |
| 12/19 | 1,376 | 1,379 | 1,368 | 1,370 | -0.44% | 5,300 | 76億3912万 | +1.48% | 12.03 | 0.41 |
| 12/18 | 1,367 | 1,376 | 1,366 | 1,376 | +0.29% | 7,100 | 76億7257万 | +1.93% | 12.08 | 0.41 |
| 12/15 | 1,374 | 1,374 | 1,365 | 1,372 | -0.15% | 3,000 | 76億5027万 | +1.7% | 12.05 | 0.41 |
| 12/14 | 1,376 | 1,376 | 1,367 | 1,374 | -0.15% | 7,100 | 76億6142万 | +1.93% | 12.06 | 0.41 |
| 12/13 | 1,365 | 1,376 | 1,357 | 1,376 | +0.81% | 10,600 | 76億7257万 | +2.08% | 12.08 | 0.41 |
| 12/12 | 1,358 | 1,365 | 1,358 | 1,365 | +0.52% | 7,200 | 76億1124万 | +1.34% | 11.98 | 0.41 |
| 12/11 | 1,349 | 1,358 | 1,344 | 1,358 | +1.27% | 5,800 | 75億7220万 | +0.89% | 11.92 | 0.41 |
| 12/08 | 1,345 | 1,358 | 1,341 | 1,341 | -0.22% | 8,400 | 74億7741万 | -0.45% | 11.77 | 0.4 |
| 12/07 | 1,355 | 1,359 | 1,336 | 1,344 | -0.44% | 7,600 | 74億9414万 | -0.22% | 11.8 | 0.4 |
| 12/06 | 1,363 | 1,363 | 1,348 | 1,350 | -0.59% | 12,300 | 75億2760万 | +0.15% | 11.85 | 0.4 |
| 12/05 | 1,348 | 1,359 | 1,344 | 1,358 | +0.97% | 12,100 | 75億7220万 | +0.74% | 11.92 | 0.41 |
| 12/04 | 1,343 | 1,346 | 1,342 | 1,345 | +0.22% | 4,300 | 74億9972万 | -0.22% | 11.81 | 0.4 |
| 12/01 | 1,342 | 1,347 | 1,340 | 1,342 | -0.3% | 4,400 | 74億8299万 | -0.45% | 11.78 | 0.4 |
| 11/30 | 1,338 | 1,349 | 1,335 | 1,346 | +0.3% | 10,100 | 75億529万 | -0.15% | 11.82 | 0.4 |
| 11/29 | 1,345 | 1,345 | 1,336 | 1,342 | +0.6% | 3,900 | 74億8299万 | -0.37% | 11.78 | 0.4 |
| 11/28 | 1,338 | 1,340 | 1,333 | 1,334 | -0.37% | 8,100 | 74億3838万 | -0.97% | 11.71 | 0.4 |
| 11/27 | 1,339 | 1,343 | 1,335 | 1,339 | -0.22% | 6,200 | 74億6626万 | -0.59% | 11.76 | 0.4 |
| 11/24 | 1,342 | 1,346 | 1,339 | 1,342 | +0.22% | 4,500 | 74億8299万 | -0.37% | 11.78 | 0.4 |
| 11/22 | 1,344 | 1,345 | 1,339 | 1,339 | +0.07% | 6,800 | 74億6626万 | -0.59% | 11.76 | 0.4 |
| 11/21 | 1,342 | 1,349 | 1,337 | 1,338 | -0.3% | 8,600 | 74億6068万 | -0.67% | 11.75 | 0.4 |
| 11/20 | 1,340 | 1,348 | 1,337 | 1,342 | +0.15% | 3,700 | 74億8299万 | -0.37% | 11.78 | 0.4 |
| 11/17 | 1,346 | 1,346 | 1,335 | 1,340 | +0.68% | 5,300 | 74億7184万 | -0.45% | 11.76 | 0.4 |
| 11/16 | 1,330 | 1,348 | 1,330 | 1,331 | -0.37% | 8,100 | 74億2165万 | -1.19% | 11.69 | 0.4 |
| 11/15 | 1,353 | 1,353 | 1,335 | 1,336 | -1.4% | 15,700 | 74億4953万 | -0.82% | 11.73 | 0.4 |
| 11/14 | 1,354 | 1,357 | 1,351 | 1,355 | -0.15% | 7,200 | 75億5548万 | +0.52% | 11.9 | 0.41 |
| 11/13 | 1,360 | 1,362 | 1,351 | 1,357 | -0.07% | 8,200 | 75億6663万 | +0.74% | 11.91 | 0.41 |
| 11/10 | 1,352 | 1,363 | 1,352 | 1,358 | 0% | 11,900 | 75億7220万 | +0.89% | 11.92 | 0.41 |
| 11/09 | 1,358 | 1,363 | 1,351 | 1,358 | +0.15% | 9,600 | 75億7220万 | +0.97% | 11.92 | 0.41 |
| 11/08 | 1,356 | 1,359 | 1,350 | 1,356 | 0% | 8,400 | 75億6105万 | +0.89% | 11.9 | 0.41 |
| 11/07 | 1,353 | 1,359 | 1,352 | 1,356 | +0.3% | 14,900 | 75億6105万 | +1.04% | 11.9 | 0.41 |
| 11/06 | 1,370 | 1,370 | 1,351 | 1,352 | -1.1% | 15,800 | 75億3875万 | +0.82% | 11.87 | 0.4 |
| 11/02 | 1,354 | 1,374 | 1,354 | 1,367 | +0.59% | 9,700 | 76億2239万 | +2.01% | 12 | 0.41 |
| 11/01 | 1,361 | 1,361 | 1,354 | 1,359 | -0.07% | 8,700 | 75億7778万 | +1.57% | 11.93 | 0.41 |
