株価チャート
2017/12/01～2018/04/27
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 |
| 04/27 | 1,235 | 1,244 | 1,213 | 1,236 | +0.82% | 14,800 | 118億7276万 | +0.08% | 7.91 | 0.8 |
| 04/26 | 1,244 | 1,245 | 1,218 | 1,226 | -0.81% | 16,100 | 117億7671万 | -0.57% | 7.85 | 0.8 |
| 04/25 | 1,210 | 1,240 | 1,210 | 1,236 | -0.56% | 15,000 | 118億7276万 | +0.08% | 7.91 | 0.8 |
| 04/24 | 1,230 | 1,253 | 1,226 | 1,243 | +1.39% | 15,900 | 119億4000万 | +0.4% | 7.95 | 0.81 |
| 04/23 | 1,213 | 1,236 | 1,213 | 1,226 | +0.74% | 13,800 | 117億7671万 | -1.13% | 7.85 | 0.8 |
| 04/20 | 1,201 | 1,225 | 1,200 | 1,217 | +0.91% | 17,200 | 116億9025万 | -2.25% | 7.79 | 0.79 |
| 04/19 | 1,210 | 1,212 | 1,201 | 1,206 | -0.66% | 11,800 | 115億8459万 | -3.52% | 7.72 | 0.79 |
| 04/18 | 1,219 | 1,219 | 1,205 | 1,214 | -0.08% | 9,400 | 116億6144万 | -3.34% | 7.77 | 0.79 |
| 04/17 | 1,229 | 1,242 | 1,208 | 1,215 | 0% | 16,300 | 116億7104万 | -3.65% | 7.77 | 0.79 |
| 04/16 | 1,236 | 1,251 | 1,211 | 1,215 | -1.78% | 10,700 | 116億7104万 | -4.18% | 7.77 | 0.79 |
| 04/13 | 1,236 | 1,242 | 1,236 | 1,237 | -0.32% | 2,900 | 118億8237万 | -2.68% | 7.92 | 0.81 |
| 04/12 | 1,234 | 1,255 | 1,227 | 1,241 | +0.49% | 10,400 | 119億2079万 | -2.59% | 7.94 | 0.81 |
| 04/11 | 1,264 | 1,264 | 1,234 | 1,235 | -1.52% | 7,700 | 118億6316万 | -3.44% | 7.9 | 0.8 |
| 04/10 | 1,238 | 1,259 | 1,230 | 1,254 | +1.05% | 14,000 | 120億4567万 | -2.41% | 8.02 | 0.82 |
| 04/09 | 1,268 | 1,273 | 1,238 | 1,241 | -2.28% | 11,400 | 119億2079万 | -3.65% | 7.94 | 0.81 |
| 04/06 | 1,270 | 1,289 | 1,255 | 1,270 | 0% | 15,500 | 121億9936万 | -2.16% | 8.13 | 0.83 |
| 04/05 | 1,251 | 1,275 | 1,250 | 1,270 | +1.52% | 23,000 | 121億9936万 | -2.83% | 8.13 | 0.83 |
| 04/04 | 1,257 | 1,260 | 1,243 | 1,251 | 0% | 19,500 | 120億1685万 | -5.08% | 8.01 | 0.81 |
| 04/03 | 1,253 | 1,260 | 1,248 | 1,251 | -1.57% | 21,400 | 120億1685万 | -5.8% | 8.01 | 0.81 |
| 04/02 | 1,290 | 1,299 | 1,270 | 1,271 | -1.63% | 8,500 | 122億897万 | -5.01% | 8.13 | 0.83 |
| 03/30 | 1,223 | 1,313 | 1,222 | 1,292 | +7.13% | 36,800 | 124億1069万 | -4.01% | 8.27 | 0.84 |
| 03/29 | 1,219 | 1,225 | 1,202 | 1,206 | +0.67% | 17,900 | 115億8459万 | -10.86% | 7.72 | 0.79 |
| 03/28 | 1,203 | 1,232 | 1,188 | 1,198 | -2.04% | 17,200 | 115億774万 | -12.23% | 7.67 | 0.78 |
| 03/27 | 1,218 | 1,224 | 1,202 | 1,223 | +2.86% | 17,200 | 117億4789万 | -11.12% | 7.83 | 0.8 |
| 03/26 | 1,177 | 1,205 | 1,154 | 1,189 | -1.16% | 34,000 | 114億2129万 | -14.09% | 7.61 | 0.77 |
| 03/23 | 1,238 | 1,240 | 1,179 | 1,203 | -6.16% | 59,800 | 115億5577万 | -13.64% | 7.7 | 0.78 |
| 03/22 | 1,306 | 1,316 | 1,268 | 1,282 | -2.06% | 19,400 | 123億1463万 | -8.43% | 8.2 | 0.83 |
| 03/20 | 1,270 | 1,315 | 1,265 | 1,309 | +1.32% | 20,900 | 125億7399万 | -6.77% | 8.38 | 0.85 |
| 03/19 | 1,319 | 1,327 | 1,275 | 1,292 | -3.15% | 42,600 | 124億1069万 | -8.17% | 8.27 | 0.84 |
| 03/16 | 1,332 | 1,338 | 1,318 | 1,334 | -0.67% | 24,500 | 128億1413万 | -5.52% | 8.54 | 0.87 |
| 03/15 | 1,368 | 1,368 | 1,332 | 1,343 | -2.18% | 27,100 | 129億58万 | -5.16% | 8.59 | 0.87 |
| 03/14 | 1,332 | 1,373 | 1,331 | 1,373 | +3.08% | 30,000 | 131億8876万 | -3.11% | 8.79 | 0.89 |
| 03/13 | 1,380 | 1,390 | 1,327 | 1,332 | -3.48% | 65,600 | 127億9492万 | -6.06% | 8.52 | 0.87 |
| 03/12 | 1,327 | 1,391 | 1,308 | 1,380 | +6.48% | 130,700 | 132億5600万 | -3.29% | 8.83 | 0.9 |
| 03/09 | 1,466 | 1,466 | 1,271 | 1,296 | -1.52% | 350,900 | 124億4911万 | -9.62% | 8.29 | 0.84 |
| 03/08 | 1,365 | 1,439 | 1,315 | 1,316 | -3.52% | 100,800 | 126億4123万 | -8.93% | 8.42 | 0.86 |
| 03/07 | 1,388 | 1,409 | 1,355 | 1,364 | -1.73% | 29,400 | 131億231万 | -6.32% | 8.73 | 0.89 |
| 03/06 | 1,336 | 1,405 | 1,335 | 1,388 | +5.23% | 27,800 | 133億3285万 | -5.26% | 8.88 | 0.9 |
| 03/05 | 1,473 | 1,485 | 1,310 | 1,319 | -11.6% | 48,200 | 126億7005万 | -10.58% | 8.44 | 0.86 |
| 03/02 | 1,468 | 1,499 | 1,425 | 1,492 | -1.32% | 22,600 | 143億3185万 | +0.34% | 9.55 | 0.97 |
| 03/01 | 1,499 | 1,540 | 1,498 | 1,512 | -1.11% | 33,300 | 145億2396万 | +1.34% | 9.68 | 0.98 |
| 02/28 | 1,500 | 1,530 | 1,490 | 1,529 | +1.8% | 20,100 | 146億8726万 | +2% | 9.78 | 1 |
| 02/27 | 1,502 | 1,520 | 1,495 | 1,502 | +0.07% | 9,100 | 144億2791万 | -0.2% | 9.61 | 0.98 |
| 02/26 | 1,500 | 1,514 | 1,467 | 1,501 | +1.01% | 33,500 | 144億1830万 | -0.73% | 9.6 | 0.98 |
| 02/23 | 1,490 | 1,500 | 1,434 | 1,486 | +1.78% | 21,700 | 142億7421万 | -2.17% | 9.51 | 0.97 |
| 02/22 | 1,528 | 1,528 | 1,450 | 1,460 | -2.99% | 27,000 | 140億2446万 | -4.33% | 9.34 | 0.95 |
| 02/21 | 1,480 | 1,521 | 1,480 | 1,505 | +2.73% | 26,000 | 144億5672万 | -1.89% | 9.63 | 0.98 |
| 02/20 | 1,428 | 1,484 | 1,425 | 1,465 | +2.59% | 26,800 | 140億7249万 | -4.81% | 9.37 | 0.95 |
| 02/19 | 1,408 | 1,435 | 1,389 | 1,428 | +1.49% | 43,500 | 137億1708万 | -7.69% | 9.14 | 0.93 |
| 02/16 | 1,400 | 1,429 | 1,384 | 1,407 | +1.08% | 11,700 | 135億1536万 | -9.69% | 9 | 0.92 |
| 02/15 | 1,414 | 1,430 | 1,372 | 1,392 | +0.72% | 23,400 | 133億7127万 | -11.39% | 8.91 | 0.91 |
| 02/14 | 1,403 | 1,423 | 1,351 | 1,382 | +0.44% | 21,600 | 132億7521万 | -12.59% | 8.84 | 0.9 |
| 02/13 | 1,473 | 1,473 | 1,371 | 1,376 | -3.71% | 36,000 | 132億1758万 | -13.51% | 8.81 | 0.9 |
| 02/09 | 1,364 | 1,471 | 1,350 | 1,429 | +0.14% | 39,400 | 137億2668万 | -10.63% | 9.14 | 0.93 |
| 02/08 | 1,400 | 1,440 | 1,374 | 1,427 | +4.16% | 14,100 | 137億747万 | -11.03% | 9.13 | 0.93 |
| 02/07 | 1,479 | 1,479 | 1,322 | 1,370 | -2.21% | 43,200 | 131億5994万 | -14.91% | 8.77 | 0.89 |
| 02/06 | 1,440 | 1,472 | 1,237 | 1,401 | -9.61% | 66,800 | 134億5772万 | -13.41% | 8.97 | 0.91 |
| 02/05 | 1,511 | 1,571 | 1,484 | 1,550 | -0.9% | 37,300 | 148億8899万 | -4.62% | 9.92 | 1.01 |
| 02/02 | 1,574 | 1,578 | 1,547 | 1,564 | -0.38% | 16,600 | 150億2347万 | -3.87% | 10.01 | 1.02 |
| 02/01 | 1,575 | 1,594 | 1,545 | 1,570 | -0.32% | 32,100 | 150億8110万 | -3.56% | 10.05 | 1.02 |
| 01/31 | 1,550 | 1,595 | 1,545 | 1,575 | -1.13% | 31,700 | 151億2913万 | -3.43% | 10.08 | 1.03 |
| 01/30 | 1,647 | 1,655 | 1,554 | 1,593 | -3.16% | 41,700 | 153億203万 | -2.63% | 10.19 | 1.04 |
| 01/29 | 1,625 | 1,650 | 1,598 | 1,645 | +1.54% | 38,200 | 158億154万 | +0.67% | 10.53 | 1.07 |
| 01/26 | 1,620 | 1,630 | 1,595 | 1,620 | +0.62% | 19,800 | 155億6139万 | -0.67% | 10.37 | 1.05 |
| 01/25 | 1,685 | 1,685 | 1,586 | 1,610 | -4.51% | 55,100 | 154億6533万 | -1.17% | 10.3 | 1.05 |
| 01/24 | 1,687 | 1,691 | 1,673 | 1,686 | -0.35% | 14,200 | 161億9537万 | +3.69% | 10.79 | 1.1 |
| 01/23 | 1,668 | 1,692 | 1,652 | 1,692 | +1.2% | 18,100 | 162億5301万 | +4.44% | 10.83 | 1.1 |
| 01/22 | 1,663 | 1,677 | 1,644 | 1,672 | -0.42% | 16,900 | 160億6089万 | +3.72% | 10.7 | 1.09 |
| 01/19 | 1,649 | 1,680 | 1,649 | 1,679 | +1.88% | 16,400 | 161億2813万 | +4.74% | 10.74 | 1.09 |
| 01/18 | 1,665 | 1,710 | 1,648 | 1,648 | -0.66% | 24,700 | 158億3035万 | +3.26% | 10.55 | 1.07 |
| 01/17 | 1,645 | 1,660 | 1,615 | 1,659 | +1.47% | 19,500 | 159億3602万 | +4.27% | 10.62 | 1.08 |
| 01/16 | 1,668 | 1,678 | 1,605 | 1,635 | -1.92% | 25,100 | 157億548万 | +3.42% | 10.46 | 1.06 |
| 01/15 | 1,690 | 1,725 | 1,665 | 1,667 | -1.77% | 34,200 | 160億1286万 | +6.52% | 10.67 | 1.09 |
| 01/12 | 1,736 | 1,745 | 1,675 | 1,697 | -2.25% | 44,000 | 163億104万 | +9.48% | 10.86 | 1.11 |
| 01/11 | 1,629 | 1,736 | 1,621 | 1,736 | +5.21% | 54,100 | 166億7566万 | +13.24% | 11.11 | 1.13 |
| 01/10 | 1,630 | 1,650 | 1,603 | 1,650 | +1.23% | 18,600 | 158億4957万 | +8.91% | 10.56 | 1.07 |
| 01/09 | 1,567 | 1,630 | 1,555 | 1,630 | +4.02% | 35,100 | 156億5745万 | +8.52% | 10.43 | 1.06 |
| 01/05 | 1,569 | 1,569 | 1,540 | 1,567 | +0.06% | 23,800 | 150億5228万 | +5.1% | 10.03 | 1.02 |
| 01/04 | 1,573 | 1,580 | 1,547 | 1,566 | +0.13% | 22,900 | 150億4268万 | +6.53% | 10.02 | 1.02 |
| 2017 |
| 12/29 | 1,588 | 1,589 | 1,561 | 1,564 | -0.89% | 7,700 | 150億2347万 | +7.94% | 10.01 | 1.02 |
| 12/28 | 1,561 | 1,588 | 1,560 | 1,578 | +0.13% | 9,800 | 151億5795万 | +10.5% | 10.1 | 1.03 |
| 12/27 | 1,599 | 1,618 | 1,548 | 1,576 | -1.75% | 32,400 | 151億3874万 | +12.01% | 10.08 | 1.03 |
| 12/26 | 1,580 | 1,629 | 1,528 | 1,604 | +1.07% | 30,000 | 154億770万 | +15.81% | 10.26 | 1.04 |
| 12/25 | 1,679 | 1,682 | 1,575 | 1,587 | -3.58% | 40,400 | 152億4440万 | +16.43% | 10.16 | 1.03 |
| 12/22 | 1,680 | 1,719 | 1,623 | 1,646 | -2.31% | 55,600 | 158億1114万 | +22.93% | 10.53 | 1.07 |
| 12/21 | 1,555 | 1,695 | 1,555 | 1,685 | +8.15% | 85,600 | 161億8577万 | +28.33% | 10.78 | 1.1 |
| 12/20 | 1,550 | 1,565 | 1,510 | 1,558 | -0.76% | 29,400 | 149億6583万 | +21.15% | 9.97 | 1.01 |
| 12/19 | 1,580 | 1,623 | 1,540 | 1,570 | +0.26% | 57,000 | 150億8110万 | +24.21% | 10.05 | 1.02 |
| 12/18 | 1,500 | 1,566 | 1,485 | 1,566 | +1.95% | 27,000 | 150億4268万 | +26.09% | 10.02 | 1.02 |
| 12/15 | 1,532 | 1,541 | 1,452 | 1,536 | -0.39% | 40,500 | 147億5450万 | +26% | 9.83 | 1 |
| 12/14 | 1,470 | 1,560 | 1,465 | 1,542 | +4.9% | 46,600 | 148億1214万 | +28.71% | 9.87 | 1 |
| 12/13 | 1,453 | 1,500 | 1,453 | 1,470 | +0.41% | 26,200 | 141億2052万 | +24.89% | 9.41 | 0.96 |
| 12/12 | 1,500 | 1,523 | 1,436 | 1,464 | -2.27% | 100,100 | 140億6289万 | +26.42% | 9.37 | 0.95 |
| 12/11 | 1,507 | 1,513 | 1,404 | 1,498 | -1.77% | 88,700 | 143億8948万 | +31.52% | 9.59 | 0.98 |
| 12/08 | 1,430 | 1,525 | 1,410 | 1,525 | +8.93% | 224,400 | 146億4884万 | +36.16% | 9.76 | 0.99 |
| 12/07 | 1,260 | 1,406 | 1,260 | 1,400 | +11.82% | 113,100 | 134億4812万 | +27.5% | 8.96 | 0.91 |
| 12/06 | 1,340 | 1,377 | 1,235 | 1,252 | -2.42% | 138,700 | 120億2646万 | +15.6% | 8.01 | 0.82 |
| 12/05 | 1,230 | 1,310 | 1,227 | 1,283 | +1.83% | 43,400 | 123億2424万 | +19.57% | 8.21 | 0.84 |
| 12/04 | 1,282 | 1,282 | 1,235 | 1,260 | -3.15% | 97,400 | 121億330万 | +18.64% | 8.06 | 0.82 |
| 12/01 | 1,328 | 1,337 | 1,282 | 1,301 | -2.18% | 66,300 | 124億9714万 | +23.67% | 8.33 | 0.85 |
