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 | 939 | 940 | 914 | 920 | +1.21% | 2,700 | 132億4800万 | -0.11% | 13.74 | 0.63 |
| 03/29 | 925 | 933 | 903 | 909 | -1.2% | 7,900 | 130億8960万 | -1.2% | 13.58 | 0.62 |
| 03/28 | 939 | 939 | 920 | 920 | -2.54% | 5,600 | 132億4800万 | 0% | 13.74 | 0.63 |
| 03/27 | 942 | 949 | 937 | 944 | +1.83% | 4,300 | 135億9360万 | +2.72% | 14.1 | 0.65 |
| 03/26 | 945 | 945 | 920 | 927 | -1.9% | 3,000 | 133億4880万 | +1.2% | 13.84 | 0.63 |
| 03/23 | 951 | 951 | 940 | 945 | -0.53% | 9,500 | 136億800万 | +3.5% | 14.11 | 0.65 |
| 03/22 | 945 | 951 | 944 | 950 | +1.39% | 9,600 | 136億8000万 | +4.4% | 14.19 | 0.65 |
| 03/20 | 925 | 941 | 921 | 937 | 0% | 3,000 | 134億9280万 | +3.31% | 13.99 | 0.64 |
| 03/19 | 953 | 953 | 927 | 937 | +1.52% | 13,300 | 134億9280万 | +3.42% | 13.99 | 0.64 |
| 03/16 | 920 | 934 | 919 | 923 | +1.76% | 7,600 | 132億9120万 | +1.88% | 13.79 | 0.63 |
| 03/15 | 904 | 912 | 904 | 907 | +0.22% | 3,900 | 130億6080万 | 0% | 13.55 | 0.62 |
| 03/14 | 910 | 914 | 905 | 905 | -0.55% | 2,100 | 130億3200万 | -0.33% | 13.52 | 0.62 |
| 03/13 | 920 | 923 | 895 | 910 | -0.98% | 4,700 | 131億400万 | +0.22% | 13.59 | 0.62 |
| 03/12 | 927 | 927 | 915 | 919 | +0.11% | 3,700 | 132億3360万 | +1.1% | 13.73 | 0.63 |
| 03/09 | 917 | 923 | 913 | 918 | +0.22% | 3,200 | 132億1920万 | +0.77% | 13.71 | 0.63 |
| 03/08 | 928 | 928 | 910 | 916 | -1.51% | 3,200 | 131億9040万 | +0.44% | 13.68 | 0.63 |
| 03/07 | 920 | 930 | 920 | 930 | +1.2% | 7,000 | 133億9200万 | +1.75% | 13.89 | 0.64 |
| 03/06 | 919 | 919 | 919 | 919 | +1.43% | 100 | 132億3360万 | +0.44% | 13.73 | 0.63 |
| 03/05 | 913 | 913 | 903 | 906 | +0.33% | 2,100 | 130億4640万 | -1.09% | 13.53 | 0.62 |
| 03/02 | 910 | 910 | 894 | 903 | -0.55% | 3,600 | 130億320万 | -1.63% | 13.49 | 0.62 |
| 03/01 | 939 | 939 | 908 | 908 | -3.71% | 5,400 | 130億7520万 | -1.3% | 13.56 | 0.62 |
| 02/28 | 930 | 943 | 930 | 943 | +1.07% | 9,600 | 135億7920万 | +2.28% | 14.08 | 0.65 |
| 02/27 | 923 | 933 | 923 | 933 | +3.09% | 22,500 | 134億3520万 | +1.19% | 13.93 | 0.64 |
| 02/26 | 910 | 910 | 895 | 905 | +1% | 4,700 | 130億3200万 | -1.95% | 13.52 | 0.62 |
| 02/23 | 912 | 912 | 884 | 896 | -0.33% | 11,700 | 129億240万 | -3.14% | 13.38 | 0.61 |
| 02/22 | 898 | 899 | 888 | 899 | +0.22% | 5,100 | 129億4560万 | -3.02% | 13.43 | 0.62 |
| 02/21 | 900 | 915 | 890 | 897 | +0.45% | 29,100 | 129億1680万 | -3.44% | 13.4 | 0.61 |
| 02/20 | 883 | 932 | 876 | 893 | +2.17% | 5,100 | 128億5920万 | -4.08% | 13.34 | 0.61 |
| 02/19 | 866 | 876 | 865 | 874 | +1.86% | 3,200 | 125億8560万 | -6.42% | 13.05 | 0.6 |
| 02/16 | 860 | 865 | 857 | 858 | +0.12% | 15,500 | 123億5520万 | -8.43% | 12.81 | 0.59 |
| 02/15 | 870 | 870 | 846 | 857 | -1.49% | 23,800 | 123億4080万 | -9.02% | 12.8 | 0.59 |
| 02/14 | 905 | 911 | 848 | 870 | -5.43% | 38,800 | 125億2800万 | -8.13% | 12.99 | 0.6 |
| 02/13 | 949 | 956 | 901 | 920 | -2.02% | 22,000 | 132億4800万 | -3.26% | 13.74 | 0.63 |
| 02/09 | 930 | 955 | 930 | 939 | -1.26% | 11,300 | 135億2160万 | -1.57% | 14.02 | 0.64 |
| 02/08 | 930 | 960 | 930 | 951 | +2.26% | 12,100 | 136億9440万 | -0.52% | 14.2 | 0.65 |
| 02/07 | 923 | 954 | 923 | 930 | +2.42% | 5,200 | 133億9200万 | -2.82% | 13.89 | 0.64 |
| 02/06 | 931 | 931 | 905 | 908 | -3.71% | 21,600 | 130億7520万 | -5.22% | 13.56 | 0.62 |
| 02/05 | 950 | 951 | 943 | 943 | -1.05% | 5,100 | 135億7920万 | -1.77% | 14.08 | 0.65 |
| 02/02 | 958 | 965 | 951 | 953 | -0.73% | 4,700 | 137億2320万 | -0.94% | 14.23 | 0.65 |
| 02/01 | 963 | 963 | 956 | 960 | -0.31% | 2,600 | 138億2400万 | -0.1% | 14.34 | 0.66 |
| 01/31 | 948 | 963 | 940 | 963 | +1.26% | 26,200 | 138億6720万 | +0.21% | 14.38 | 0.66 |
| 01/30 | 951 | 951 | 947 | 951 | 0% | 10,400 | 136億9440万 | -1.04% | 14.2 | 0.65 |
| 01/29 | 953 | 958 | 947 | 951 | -0.31% | 3,500 | 136億9440万 | -1.04% | 14.2 | 0.65 |
| 01/26 | 945 | 960 | 945 | 954 | +0.42% | 5,600 | 137億3760万 | -0.83% | 14.25 | 0.65 |
| 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 |
