株価チャート
2017/08/29～2018/01/25
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 |
| 01/25 | 963 | 963 | 947 | 950 | -0.73% | 2,000 | 136億8000万 | -1.25% | 14.19 | 0.65 |
| 01/24 | 952 | 957 | 952 | 957 | +1.06% | 4,200 | 137億8080万 | -0.62% | 14.29 | 0.66 |
| 01/23 | 944 | 950 | 944 | 947 | +0.32% | 2,300 | 136億3680万 | -1.76% | 14.14 | 0.65 |
| 01/22 | 948 | 950 | 943 | 944 | -0.84% | 1,700 | 135億9360万 | -2.18% | 14.1 | 0.65 |
| 01/19 | 947 | 952 | 946 | 952 | +0.63% | 3,100 | 137億880万 | -1.45% | 14.22 | 0.65 |
| 01/18 | 951 | 951 | 941 | 946 | -0.94% | 8,800 | 136億2240万 | -2.17% | 14.13 | 0.65 |
| 01/17 | 951 | 957 | 945 | 955 | +0.32% | 2,000 | 137億5200万 | -1.44% | 14.26 | 0.65 |
| 01/16 | 962 | 963 | 941 | 952 | -1.55% | 17,300 | 137億880万 | -1.86% | 14.22 | 0.65 |
| 01/15 | 960 | 968 | 960 | 967 | +1.04% | 10,700 | 139億2480万 | -0.41% | 14.44 | 0.66 |
| 01/12 | 968 | 970 | 954 | 957 | -0.93% | 6,300 | 137億8080万 | -1.54% | 14.29 | 0.66 |
| 01/11 | 979 | 979 | 966 | 966 | -1.43% | 4,300 | 139億1040万 | -0.72% | 14.43 | 0.66 |
| 01/10 | 980 | 980 | 977 | 980 | -0.41% | 6,800 | 141億1200万 | +0.51% | 14.64 | 0.67 |
| 01/09 | 982 | 984 | 981 | 984 | +0.1% | 1,600 | 141億6960万 | +0.92% | 14.7 | 0.67 |
| 01/05 | 983 | 984 | 983 | 983 | -0.71% | 1,200 | 141億5520万 | +0.82% | 14.68 | 0.67 |
| 01/04 | 983 | 990 | 980 | 990 | +1.54% | 5,600 | 142億5600万 | +1.54% | 14.79 | 0.68 |
| 2017 |
| 12/29 | 975 | 988 | 975 | 975 | +0.72% | 7,300 | 140億4000万 | +0.1% | 14.56 | 0.67 |
| 12/28 | 964 | 980 | 964 | 968 | +0.41% | 3,100 | 139億3920万 | -0.72% | 14.46 | 0.66 |
| 12/27 | 960 | 964 | 960 | 964 | -0.52% | 3,000 | 138億8160万 | -1.23% | 14.4 | 0.66 |
| 12/26 | 950 | 969 | 945 | 969 | +2.65% | 22,000 | 139億5360万 | -0.82% | 14.47 | 0.66 |
| 12/25 | 951 | 952 | 943 | 944 | -0.74% | 7,700 | 135億9360万 | -3.48% | 14.1 | 0.65 |
| 12/22 | 953 | 957 | 944 | 951 | -0.73% | 29,900 | 136億9440万 | -2.96% | 14.2 | 0.65 |
| 12/21 | 961 | 965 | 958 | 958 | -0.73% | 2,700 | 137億9520万 | -2.24% | 14.31 | 0.66 |
| 12/20 | 962 | 969 | 962 | 965 | -0.41% | 2,900 | 138億9600万 | -1.63% | 14.41 | 0.66 |
| 12/19 | 964 | 970 | 963 | 969 | +0.1% | 2,100 | 139億5360万 | -1.42% | 14.47 | 0.66 |
| 12/18 | 962 | 968 | 961 | 968 | +0.83% | 25,900 | 139億3920万 | -1.63% | 14.46 | 0.66 |
| 12/15 | 970 | 970 | 959 | 960 | -1.54% | 8,500 | 138億2400万 | -2.64% | 14.34 | 0.66 |
| 12/14 | 976 | 986 | 975 | 975 | -0.1% | 7,500 | 140億4000万 | -1.32% | 14.56 | 0.67 |
| 12/13 | 974 | 978 | 973 | 976 | +0.31% | 3,600 | 140億5440万 | -1.31% | 14.58 | 0.67 |
| 12/12 | 981 | 981 | 973 | 973 | -1.02% | 4,700 | 140億1120万 | -1.82% | 14.53 | 0.67 |
| 12/11 | 977 | 986 | 975 | 983 | -0.1% | 3,300 | 141億5520万 | -1.01% | 14.68 | 0.67 |
| 12/08 | 976 | 986 | 976 | 984 | -0.61% | 6,500 | 141億6960万 | -1.01% | 14.7 | 0.67 |
| 12/07 | 980 | 997 | 980 | 990 | +1.02% | 19,200 | 142億5600万 | -0.6% | 14.79 | 0.68 |
| 12/06 | 980 | 980 | 950 | 980 | -0.41% | 7,700 | 141億1200万 | -1.71% | 14.64 | 0.67 |
| 12/05 | 986 | 991 | 981 | 984 | -1.4% | 3,200 | 141億6960万 | -1.4% | 14.7 | 0.67 |
| 12/04 | 999 | 999 | 990 | 998 | -0.1% | 4,700 | 143億7120万 | -0.1% | 14.91 | 0.68 |
| 12/01 | 1,000 | 1,000 | 994 | 999 | +0.2% | 4,100 | 143億8560万 | 0% | 14.92 | 0.68 |
| 11/30 | 985 | 997 | 980 | 997 | +2.26% | 25,200 | 143億5680万 | -0.2% | 14.89 | 0.68 |
| 11/29 | 970 | 979 | 966 | 975 | -0.41% | 7,800 | 140億4000万 | -2.4% | 14.56 | 0.67 |
| 11/28 | 973 | 979 | 969 | 979 | +0.82% | 7,200 | 140億9760万 | -2.1% | 14.62 | 0.67 |
| 11/27 | 986 | 995 | 968 | 971 | -1.32% | 12,100 | 139億8240万 | -2.9% | 14.5 | 0.67 |
| 11/24 | 995 | 995 | 979 | 984 | -1.6% | 6,100 | 141億6960万 | -1.8% | 14.7 | 0.67 |
| 11/22 | 996 | 1,004 | 989 | 1,000 | +0.6% | 7,700 | 144億 | -0.3% | 14.94 | 0.68 |
| 11/21 | 992 | 997 | 985 | 994 | -0.1% | 3,800 | 143億1360万 | -0.9% | 14.85 | 0.68 |
| 11/20 | 986 | 995 | 979 | 995 | +1.53% | 3,900 | 143億2800万 | -0.8% | 14.86 | 0.68 |
| 11/17 | 975 | 985 | 975 | 980 | +0.82% | 5,200 | 141億1200万 | -2.29% | 14.64 | 0.67 |
| 11/16 | 975 | 992 | 972 | 972 | -1.12% | 9,300 | 139億9680万 | -3.19% | 14.52 | 0.67 |
| 11/15 | 993 | 1,000 | 953 | 983 | -1.99% | 14,700 | 141億5520万 | -2.19% | 14.68 | 0.67 |
| 11/14 | 989 | 1,003 | 986 | 1,003 | +1.31% | 11,600 | 144億4320万 | -0.3% | 14.98 | 0.69 |
| 11/13 | 967 | 996 | 967 | 990 | -2.65% | 19,200 | 142億5600万 | -1.69% | 14.79 | 0.68 |
| 11/10 | 1,017 | 1,017 | 1,005 | 1,017 | -0.29% | 5,600 | 146億4480万 | +0.89% | 15.19 | 0.7 |
| 11/09 | 1,014 | 1,020 | 1,006 | 1,020 | +0.99% | 4,500 | 146億8800万 | +1.19% | 15.23 | 0.7 |
| 11/08 | 1,013 | 1,015 | 1,010 | 1,010 | -0.88% | 4,000 | 145億4400万 | +0.1% | 15.08 | 0.69 |
| 11/07 | 1,012 | 1,019 | 1,010 | 1,019 | +0.69% | 6,900 | 146億7360万 | +0.79% | 15.22 | 0.7 |
| 11/06 | 1,015 | 1,017 | 1,011 | 1,012 | -0.3% | 5,900 | 145億7280万 | 0% | 15.11 | 0.69 |
| 11/02 | 1,028 | 1,029 | 1,012 | 1,015 | -0.78% | 5,200 | 146億1600万 | +0.2% | 15.16 | 0.7 |
| 11/01 | 1,020 | 1,025 | 1,015 | 1,023 | +0.59% | 11,100 | 147億3120万 | +0.89% | 15.28 | 0.7 |
| 10/31 | 1,017 | 1,017 | 1,005 | 1,017 | +0.3% | 2,900 | 146億4480万 | +0.2% | 15.19 | 0.7 |
| 10/30 | 1,001 | 1,016 | 1,001 | 1,014 | +1.81% | 11,300 | 146億160万 | -0.2% | 15.14 | 0.69 |
| 10/27 | 988 | 1,000 | 988 | 996 | -0.6% | 8,800 | 143億4240万 | -1.97% | 14.88 | 0.68 |
| 10/26 | 996 | 1,007 | 996 | 1,002 | +0.2% | 400 | 144億2880万 | -1.57% | 14.96 | 0.69 |
| 10/25 | 1,007 | 1,007 | 992 | 1,000 | 0% | 11,000 | 144億 | -1.96% | 14.94 | 0.68 |
| 10/24 | 996 | 1,000 | 995 | 1,000 | +0.6% | 3,200 | 144億 | -2.06% | 14.94 | 0.68 |
| 10/23 | 1,001 | 1,005 | 994 | 994 | -0.7% | 3,000 | 143億1360万 | -2.83% | 14.85 | 0.68 |
| 10/20 | 1,000 | 1,010 | 1,000 | 1,001 | -0.89% | 4,900 | 144億1440万 | -2.34% | 14.95 | 0.69 |
| 10/19 | 1,000 | 1,010 | 996 | 1,010 | +1% | 3,600 | 145億4400万 | -1.66% | 15.08 | 0.69 |
| 10/18 | 998 | 1,016 | 982 | 1,000 | +0.1% | 23,800 | 144億 | -2.82% | 14.94 | 0.68 |
| 10/17 | 1,000 | 1,005 | 999 | 999 | -0.1% | 4,600 | 143億8560万 | -3.01% | 14.92 | 0.68 |
| 10/16 | 1,000 | 1,005 | 994 | 1,000 | 0% | 6,900 | 144億 | -3.1% | 14.94 | 0.68 |
| 10/13 | 1,000 | 1,011 | 990 | 1,000 | +0.1% | 10,300 | 144億 | -3.29% | 14.94 | 0.68 |
| 10/12 | 1,017 | 1,017 | 999 | 999 | -1.19% | 4,600 | 143億8560万 | -3.57% | 14.92 | 0.68 |
| 10/11 | 1,003 | 1,011 | 1,000 | 1,011 | +0.4% | 4,100 | 145億5840万 | -2.6% | 15.1 | 0.69 |
| 10/10 | 1,017 | 1,021 | 961 | 1,007 | -0.49% | 23,000 | 145億80万 | -3.08% | 15.04 | 0.69 |
| 10/06 | 1,028 | 1,028 | 1,010 | 1,012 | -0.59% | 2,500 | 145億7280万 | -2.69% | 15.11 | 0.69 |
| 10/05 | 1,031 | 1,032 | 1,005 | 1,018 | -1.45% | 7,600 | 146億5920万 | -2.12% | 15.2 | 0.7 |
| 10/04 | 1,040 | 1,040 | 1,030 | 1,033 | -1.15% | 7,400 | 148億7520万 | -0.77% | 15.43 | 0.71 |
| 10/03 | 1,047 | 1,050 | 1,045 | 1,045 | +0.29% | 18,000 | 150億4800万 | +0.48% | 15.61 | 0.72 |
| 10/02 | 1,043 | 1,054 | 1,042 | 1,042 | -0.29% | 6,300 | 150億480万 | +0.19% | 15.56 | 0.71 |
| 09/29 | 1,044 | 1,049 | 1,036 | 1,045 | 0% | 2,400 | 150億4800万 | +0.38% | 15.61 | 0.72 |
| 09/28 | 1,045 | 1,054 | 1,044 | 1,045 | +0.1% | 3,200 | 150億4800万 | +0.29% | 15.61 | 0.72 |
| 09/27 | 1,044 | 1,044 | 1,038 | 1,044 | -0.1% | 7,700 | 150億3360万 | +0.19% | 15.59 | 0.72 |
| 09/26 | 1,044 | 1,049 | 1,035 | 1,045 | +0.1% | 800 | 150億4800万 | +0.29% | 15.61 | 0.72 |
| 09/25 | 1,040 | 1,045 | 1,037 | 1,044 | +2.35% | 6,700 | 150億3360万 | +0.19% | 15.59 | 0.72 |
| 09/22 | 1,049 | 1,049 | 982 | 1,020 | -1.92% | 11,700 | 146億8800万 | -2.11% | 15.23 | 0.7 |
| 09/21 | 1,041 | 1,051 | 1,035 | 1,040 | +0.58% | 6,700 | 149億7600万 | -0.19% | 15.53 | 0.71 |
| 09/20 | 1,027 | 1,039 | 1,027 | 1,034 | +0.68% | 22,100 | 148億8960万 | -0.77% | 15.44 | 0.71 |
| 09/19 | 1,050 | 1,050 | 1,025 | 1,027 | -2.19% | 3,000 | 147億8880万 | -1.34% | 15.34 | 0.7 |
| 09/15 | 1,050 | 1,056 | 1,039 | 1,050 | -0.19% | 11,400 | 151億2000万 | +0.86% | 15.68 | 0.72 |
| 09/14 | 1,050 | 1,063 | 1,050 | 1,052 | +0.19% | 4,100 | 151億4880万 | +1.15% | 15.71 | 0.72 |
| 09/13 | 1,057 | 1,060 | 1,050 | 1,050 | -0.1% | 3,800 | 151億2000万 | +1.06% | 15.68 | 0.72 |
| 09/12 | 1,051 | 1,059 | 1,051 | 1,051 | +0.57% | 2,600 | 151億3440万 | +1.15% | 15.7 | 0.72 |
| 09/11 | 1,050 | 1,058 | 1,045 | 1,045 | +0.48% | 12,300 | 150億4800万 | +0.67% | 15.61 | 0.72 |
| 09/08 | 1,019 | 1,050 | 1,019 | 1,040 | 0% | 9,300 | 149億7600万 | +0.19% | 15.53 | 0.71 |
| 09/07 | 1,049 | 1,049 | 1,040 | 1,040 | -0.95% | 1,300 | 149億7600万 | +0.19% | 15.53 | 0.71 |
| 09/06 | 1,041 | 1,052 | 1,040 | 1,050 | -0.19% | 4,300 | 151億2000万 | +1.25% | 15.68 | 0.72 |
| 09/05 | 1,050 | 1,070 | 1,030 | 1,052 | -0.19% | 16,500 | 151億4880万 | +1.45% | 15.71 | 0.72 |
| 09/04 | 1,020 | 1,054 | 1,020 | 1,054 | +2.93% | 16,100 | 151億7760万 | +1.74% | 15.74 | 0.72 |
| 09/01 | 1,038 | 1,038 | 1,012 | 1,024 | +0.69% | 5,300 | 147億4560万 | -0.97% | 15.29 | 0.7 |
| 08/31 | 1,015 | 1,035 | 1,015 | 1,017 | -0.88% | 10,500 | 146億4480万 | -1.55% | 15.19 | 0.7 |
| 08/30 | 1,027 | 1,027 | 1,023 | 1,026 | -0.1% | 700 | 147億7440万 | -0.68% | 15.32 | 0.7 |
| 08/29 | 1,043 | 1,043 | 1,000 | 1,027 | -1.72% | 12,300 | 147億8880万 | -0.39% | 15.34 | 0.7 |
