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 | 1,239 | 1,239 | 1,219 | 1,224 | +0.41% | 43,600 | 550億2718万 | -3.7% | 13.57 | 1 |
| 03/29 | 1,235 | 1,237 | 1,203 | 1,219 | 0% | 45,900 | 548億240万 | -4.39% | 13.52 | 1 |
| 03/28 | 1,207 | 1,223 | 1,194 | 1,219 | -1.06% | 59,000 | 548億240万 | -4.69% | 13.52 | 1 |
| 03/27 | 1,203 | 1,235 | 1,199 | 1,232 | +3.44% | 100,300 | 553億8684万 | -3.98% | 13.66 | 1.01 |
| 03/26 | 1,213 | 1,216 | 1,172 | 1,191 | +0.68% | 143,800 | 535億4361万 | -7.32% | 13.21 | 0.98 |
| 03/23 | 1,217 | 1,218 | 1,176 | 1,183 | -4.98% | 107,600 | 531億8395万 | -8.15% | 13.12 | 0.97 |
| 03/22 | 1,253 | 1,253 | 1,231 | 1,245 | -1.03% | 62,800 | 559億7128万 | -3.41% | 13.81 | 1.02 |
| 03/20 | 1,239 | 1,263 | 1,232 | 1,258 | +0.16% | 76,000 | 565億5572万 | -2.25% | 13.95 | 1.03 |
| 03/19 | 1,295 | 1,295 | 1,237 | 1,256 | -3.01% | 143,300 | 564億6580万 | -2.1% | 13.93 | 1.03 |
| 03/16 | 1,326 | 1,349 | 1,280 | 1,295 | +1.65% | 218,700 | 582億1912万 | +1.49% | 14.36 | 1.06 |
| 03/15 | 1,297 | 1,297 | 1,264 | 1,274 | -2.15% | 67,900 | 572億7503万 | +0.55% | 14.13 | 1.04 |
| 03/14 | 1,300 | 1,314 | 1,296 | 1,302 | -0.31% | 58,200 | 585億3382万 | +3.33% | 14.44 | 1.07 |
| 03/13 | 1,308 | 1,317 | 1,295 | 1,306 | -0.31% | 81,900 | 587億1365万 | +4.31% | 14.48 | 1.07 |
| 03/12 | 1,278 | 1,314 | 1,278 | 1,310 | +3.8% | 165,700 | 588億9347万 | +5.14% | 14.53 | 1.07 |
| 03/09 | 1,278 | 1,285 | 1,256 | 1,262 | -0.32% | 96,600 | 567億3554万 | +1.69% | 14 | 1.03 |
| 03/08 | 1,282 | 1,283 | 1,251 | 1,266 | +0.4% | 114,700 | 569億1537万 | +2.34% | 14.04 | 1.04 |
| 03/07 | 1,279 | 1,288 | 1,256 | 1,261 | -2.32% | 99,200 | 566億9059万 | +2.35% | 13.99 | 1.03 |
| 03/06 | 1,294 | 1,322 | 1,286 | 1,291 | +1.81% | 112,600 | 580億3929万 | +5.22% | 14.32 | 1.06 |
| 03/05 | 1,276 | 1,288 | 1,254 | 1,268 | -1.25% | 88,400 | 570億528万 | +3.76% | 14.06 | 1.04 |
| 03/02 | 1,280 | 1,292 | 1,276 | 1,284 | -1.98% | 123,700 | 577億2459万 | +5.51% | 14.24 | 1.05 |
| 03/01 | 1,328 | 1,336 | 1,308 | 1,310 | -1.65% | 139,200 | 588億9347万 | +8.18% | 14.53 | 1.07 |
| 02/28 | 1,335 | 1,358 | 1,330 | 1,332 | -0.89% | 157,800 | 598億8252万 | +10.63% | 14.77 | 1.09 |
| 02/27 | 1,342 | 1,359 | 1,334 | 1,344 | +1.43% | 140,300 | 604億2201万 | +12.47% | 14.91 | 1.1 |
| 02/26 | 1,333 | 1,361 | 1,322 | 1,325 | 0% | 138,200 | 595億6783万 | +11.81% | 14.7 | 1.09 |
| 02/23 | 1,318 | 1,333 | 1,311 | 1,325 | +0.99% | 135,800 | 595億6783万 | +12.67% | 14.7 | 1.09 |
| 02/22 | 1,300 | 1,320 | 1,288 | 1,312 | -0.23% | 148,300 | 589億8339万 | +12.43% | 14.55 | 1.08 |
| 02/21 | 1,321 | 1,338 | 1,310 | 1,315 | -0.45% | 182,900 | 591億1826万 | +13.46% | 14.58 | 1.08 |
| 02/20 | 1,297 | 1,328 | 1,276 | 1,321 | +1.54% | 163,100 | 593億8800万 | +14.77% | 14.65 | 1.08 |
| 02/19 | 1,246 | 1,304 | 1,237 | 1,301 | +4.41% | 275,100 | 584億8886万 | +14.12% | 14.43 | 1.07 |
| 02/16 | 1,228 | 1,257 | 1,224 | 1,246 | +2.72% | 200,700 | 560億1623万 | +10.36% | 13.82 | 1.02 |
| 02/15 | 1,200 | 1,223 | 1,193 | 1,213 | +1.93% | 256,100 | 545億3266万 | +8.21% | 13.45 | 0.99 |
| 02/14 | 1,182 | 1,241 | 1,182 | 1,190 | +1.88% | 503,600 | 534億9865万 | +6.63% | 13.2 | 0.98 |
| 02/13 | 1,101 | 1,210 | 1,056 | 1,168 | +8.96% | 347,900 | 525億960万 | +5.04% | 12.95 | 0.96 |
| 02/09 | 1,059 | 1,074 | 1,049 | 1,072 | -1.56% | 77,400 | 481億9374万 | -3.25% | 11.89 | 0.88 |
| 02/08 | 1,088 | 1,097 | 1,078 | 1,089 | +0.28% | 167,500 | 489億5801万 | -1.89% | 12.08 | 0.89 |
| 02/07 | 1,132 | 1,141 | 1,086 | 1,086 | -1.45% | 145,200 | 488億2314万 | -2.25% | 12.04 | 0.89 |
| 02/06 | 1,101 | 1,116 | 1,071 | 1,102 | -4.75% | 259,400 | 495億4245万 | -0.9% | 12.22 | 0.9 |
| 02/05 | 1,162 | 1,168 | 1,148 | 1,157 | -1.45% | 156,400 | 520億1507万 | +4.05% | 12.83 | 0.95 |
| 02/02 | 1,162 | 1,177 | 1,160 | 1,174 | +1.03% | 98,300 | 527億7934万 | +5.86% | 13.02 | 0.96 |
| 02/01 | 1,160 | 1,170 | 1,152 | 1,162 | +1.84% | 122,000 | 522億3986万 | +5.06% | 12.89 | 0.95 |
| 01/31 | 1,149 | 1,178 | 1,141 | 1,141 | -0.78% | 148,200 | 512億9576万 | +3.35% | 12.65 | 0.94 |
| 01/30 | 1,163 | 1,165 | 1,143 | 1,150 | -0.95% | 119,900 | 517億38万 | +4.26% | 12.75 | 0.94 |
| 01/29 | 1,137 | 1,167 | 1,127 | 1,161 | +1.66% | 223,700 | 521億9490万 | +5.45% | 12.88 | 0.95 |
| 01/26 | 1,137 | 1,148 | 1,136 | 1,142 | +0.71% | 92,400 | 513億4072万 | +4.01% | 12.67 | 0.94 |
| 01/25 | 1,132 | 1,148 | 1,127 | 1,134 | +0.62% | 164,200 | 509億8107万 | +3.56% | 12.58 | 0.93 |
| 01/24 | 1,127 | 1,135 | 1,124 | 1,127 | +0.63% | 79,500 | 506億6637万 | +3.21% | 12.5 | 0.92 |
| 01/23 | 1,110 | 1,123 | 1,108 | 1,120 | +2.47% | 106,200 | 503億5167万 | +2.85% | 12.42 | 0.92 |
| 01/22 | 1,100 | 1,103 | 1,089 | 1,093 | -0.64% | 113,700 | 491億3784万 | +0.64% | 12.12 | 0.9 |
| 01/19 | 1,107 | 1,118 | 1,097 | 1,100 | -0.36% | 131,100 | 494億5253万 | +1.48% | 12.2 | 0.9 |
| 01/18 | 1,115 | 1,138 | 1,104 | 1,104 | -0.81% | 214,700 | 496億3236万 | +2.13% | 12.24 | 0.91 |
| 01/17 | 1,136 | 1,136 | 1,113 | 1,113 | -0.45% | 362,300 | 500億3697万 | +3.34% | 12.34 | 0.91 |
| 01/16 | 1,115 | 1,148 | 1,105 | 1,118 | +7.81% | 741,200 | 502億6176万 | +4.19% | 12.4 | 0.92 |
| 01/15 | 1,040 | 1,052 | 1,035 | 1,037 | +0.48% | 122,200 | 466億2025万 | -2.9% | 11.5 | 0.85 |
| 01/12 | 1,041 | 1,049 | 1,029 | 1,032 | -0.67% | 169,100 | 463億9547万 | -3.28% | 11.45 | 0.85 |
| 01/11 | 1,063 | 1,063 | 1,034 | 1,039 | -4.06% | 305,100 | 467億1017万 | -2.44% | 11.52 | 0.85 |
| 01/10 | 1,100 | 1,108 | 1,076 | 1,083 | -0.73% | 177,600 | 486億8827万 | +1.79% | 12.01 | 0.89 |
| 01/09 | 1,095 | 1,095 | 1,083 | 1,091 | +0.74% | 82,300 | 490億4792万 | +2.83% | 12.1 | 0.89 |
| 01/05 | 1,115 | 1,115 | 1,079 | 1,083 | -2.78% | 210,900 | 486億8827万 | +2.46% | 12.01 | 0.89 |
| 01/04 | 1,120 | 1,122 | 1,103 | 1,114 | -0.09% | 74,900 | 500億8193万 | +5.89% | 12.35 | 0.91 |
| 2017 |
| 12/29 | 1,104 | 1,115 | 1,101 | 1,115 | +1.36% | 61,100 | 501億2689万 | +6.49% | 12.37 | 0.91 |
| 12/28 | 1,100 | 1,109 | 1,095 | 1,100 | +0.18% | 48,300 | 494億5253万 | +5.67% | 12.2 | 0.9 |
| 12/27 | 1,093 | 1,108 | 1,093 | 1,098 | +0.64% | 63,300 | 493億6262万 | +5.98% | 12.18 | 0.9 |
| 12/26 | 1,100 | 1,103 | 1,091 | 1,091 | -1.18% | 69,600 | 490億4792万 | +5.82% | 12.1 | 0.89 |
| 12/25 | 1,125 | 1,128 | 1,100 | 1,104 | +0.09% | 70,500 | 496億3236万 | +7.6% | 12.24 | 0.91 |
| 12/22 | 1,115 | 1,115 | 1,099 | 1,103 | -1.34% | 64,400 | 495億8740万 | +8.14% | 12.23 | 0.9 |
| 12/21 | 1,098 | 1,120 | 1,090 | 1,118 | +1.91% | 104,600 | 502億6176万 | +10.26% | 12.4 | 0.92 |
| 12/20 | 1,080 | 1,097 | 1,075 | 1,097 | +1.2% | 85,400 | 493億1766万 | +8.94% | 12.17 | 0.9 |
| 12/19 | 1,075 | 1,094 | 1,064 | 1,084 | +0.93% | 96,400 | 487億3322万 | +8.18% | 12.02 | 0.89 |
| 12/18 | 1,060 | 1,076 | 1,060 | 1,074 | +1.61% | 106,300 | 482億8366万 | +7.4% | 11.91 | 0.88 |
| 12/15 | 1,065 | 1,065 | 1,045 | 1,057 | -0.56% | 99,100 | 475億1939万 | +5.91% | 11.72 | 0.87 |
| 12/14 | 1,055 | 1,065 | 1,051 | 1,063 | +1.82% | 142,200 | 477億8913万 | +6.51% | 11.79 | 0.87 |
| 12/13 | 1,038 | 1,058 | 1,038 | 1,044 | +1.36% | 129,300 | 469億3495万 | +4.71% | 11.58 | 0.86 |
| 12/12 | 1,032 | 1,042 | 1,023 | 1,030 | -0.19% | 61,600 | 463億555万 | +3.31% | 11.42 | 0.84 |
| 12/11 | 1,017 | 1,032 | 1,014 | 1,032 | +1.88% | 94,800 | 463億9547万 | +3.51% | 11.45 | 0.85 |
| 12/08 | 1,001 | 1,014 | 1,001 | 1,013 | +0.6% | 65,700 | 455億4129万 | +1.6% | 11.23 | 0.83 |
| 12/07 | 1,001 | 1,011 | 997 | 1,007 | +1.31% | 92,100 | 452億7155万 | +0.9% | 11.17 | 0.83 |
| 12/06 | 1,005 | 1,005 | 985 | 994 | -0.5% | 95,700 | 446億8711万 | -0.6% | 11.02 | 0.82 |
| 12/05 | 990 | 1,002 | 985 | 999 | +0.4% | 83,900 | 449億1189万 | -0.2% | 11.08 | 0.82 |
| 12/04 | 1,012 | 1,013 | 995 | 995 | -0.8% | 70,900 | 447億3206万 | -0.8% | 11.04 | 0.82 |
| 12/01 | 1,011 | 1,011 | 996 | 1,003 | -0.1% | 77,400 | 450億9172万 | -0.1% | 11.12 | 0.82 |
| 11/30 | 989 | 1,005 | 987 | 1,004 | +1.21% | 104,900 | 451億3668万 | -0.1% | 11.13 | 0.82 |
| 11/29 | 985 | 993 | 982 | 992 | +1.95% | 71,600 | 445億9719万 | -1.49% | 11 | 0.81 |
| 11/28 | 970 | 975 | 963 | 973 | 0% | 85,000 | 437億4301万 | -3.57% | 10.79 | 0.8 |
| 11/27 | 982 | 982 | 967 | 973 | -0.41% | 71,300 | 437億4301万 | -3.76% | 10.79 | 0.8 |
| 11/24 | 975 | 977 | 963 | 977 | +0.41% | 77,700 | 439億2284万 | -3.55% | 10.84 | 0.8 |
| 11/22 | 976 | 980 | 969 | 973 | -0.31% | 114,000 | 437億4301万 | -4.04% | 10.79 | 0.8 |
| 11/21 | 976 | 978 | 967 | 976 | +0.51% | 94,900 | 438億7788万 | -3.94% | 10.82 | 0.8 |
| 11/20 | 950 | 972 | 947 | 971 | +2% | 123,100 | 436億5310万 | -4.62% | 10.77 | 0.8 |
| 11/17 | 960 | 960 | 946 | 952 | +0.11% | 192,800 | 427億9892万 | -6.67% | 10.56 | 0.78 |
| 11/16 | 945 | 955 | 940 | 951 | -0.11% | 179,800 | 427億5396万 | -6.95% | 10.55 | 0.78 |
| 11/15 | 967 | 970 | 937 | 952 | -1.65% | 289,600 | 427億9892万 | -7.03% | 10.56 | 0.78 |
| 11/14 | 1,016 | 1,024 | 935 | 968 | -5.28% | 419,300 | 435億1823万 | -5.74% | 10.74 | 0.79 |
| 11/13 | 1,024 | 1,028 | 1,017 | 1,022 | -1.16% | 57,600 | 459億4590万 | -0.68% | 11.33 | 0.84 |
| 11/10 | 1,032 | 1,039 | 1,025 | 1,034 | -1.05% | 67,300 | 464億8538万 | +0.49% | 11.47 | 0.85 |
| 11/09 | 1,034 | 1,060 | 1,033 | 1,045 | +0.58% | 197,400 | 469億7991万 | +1.65% | 11.59 | 0.86 |
| 11/08 | 1,029 | 1,039 | 1,024 | 1,039 | 0% | 54,200 | 467億1017万 | +1.27% | 11.52 | 0.85 |
| 11/07 | 1,023 | 1,040 | 1,014 | 1,039 | +0.78% | 75,100 | 467億1017万 | +1.37% | 11.52 | 0.85 |
| 11/06 | 1,036 | 1,036 | 1,026 | 1,031 | -1.15% | 88,800 | 463億5051万 | +0.68% | 11.43 | 0.85 |
| 11/02 | 1,040 | 1,047 | 1,031 | 1,043 | -0.38% | 93,500 | 468億8999万 | +1.96% | 11.57 | 0.86 |
| 11/01 | 1,049 | 1,049 | 1,034 | 1,047 | +0.1% | 83,700 | 470億6982万 | +2.45% | 11.61 | 0.86 |
