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 | 938 | 945 | 928 | 939 | +1.29% | 25,800 | 262億5162万 | -1.68% | 10.22 | 1.04 |
| 03/29 | 920 | 931 | 912 | 927 | +1.09% | 65,600 | 259億1613万 | -3.03% | 10.09 | 1.03 |
| 03/28 | 931 | 933 | 914 | 917 | -5.76% | 87,500 | 256億3656万 | -4.28% | 9.98 | 1.02 |
| 03/27 | 948 | 973 | 946 | 973 | +3.84% | 99,900 | 272億216万 | +1.25% | 10.59 | 1.08 |
| 03/26 | 928 | 938 | 916 | 937 | +1.08% | 66,500 | 261億9570万 | -2.6% | 10.2 | 1.04 |
| 03/23 | 930 | 940 | 923 | 927 | -3.03% | 85,800 | 259億1613万 | -3.74% | 10.09 | 1.03 |
| 03/22 | 953 | 963 | 951 | 956 | 0% | 53,400 | 267億2689万 | -0.73% | 10.41 | 1.06 |
| 03/20 | 955 | 962 | 946 | 956 | 0% | 39,700 | 267億2689万 | -0.73% | 10.41 | 1.06 |
| 03/19 | 945 | 957 | 942 | 956 | +0.21% | 44,600 | 267億2689万 | -0.62% | 10.41 | 1.06 |
| 03/16 | 948 | 960 | 948 | 954 | 0% | 34,700 | 266億7097万 | -0.83% | 10.39 | 1.06 |
| 03/15 | 953 | 958 | 944 | 954 | -0.21% | 37,500 | 266億7097万 | -0.93% | 10.39 | 1.06 |
| 03/14 | 959 | 961 | 956 | 956 | -1.04% | 25,500 | 267億2689万 | -0.73% | 10.41 | 1.06 |
| 03/13 | 958 | 966 | 956 | 966 | +0.31% | 15,200 | 270億646万 | +0.31% | 10.52 | 1.07 |
| 03/12 | 961 | 964 | 950 | 963 | +1.8% | 18,600 | 269億2259万 | -0.41% | 10.49 | 1.07 |
| 03/09 | 957 | 967 | 946 | 946 | -1.36% | 48,600 | 264億4732万 | -2.57% | 10.3 | 1.05 |
| 03/08 | 961 | 965 | 955 | 959 | +0.1% | 25,500 | 268億1076万 | -1.84% | 10.44 | 1.07 |
| 03/07 | 957 | 969 | 955 | 958 | -0.1% | 39,000 | 267億8280万 | -2.34% | 10.43 | 1.07 |
| 03/06 | 966 | 973 | 955 | 959 | +0.52% | 27,700 | 268億1076万 | -2.74% | 10.44 | 1.07 |
| 03/05 | 948 | 958 | 947 | 954 | +0.63% | 36,600 | 266億7097万 | -3.73% | 10.39 | 1.06 |
| 03/02 | 938 | 955 | 938 | 948 | -0.52% | 34,500 | 265億323万 | -4.82% | 10.32 | 1.05 |
| 03/01 | 966 | 969 | 951 | 953 | -1.55% | 38,300 | 266億4302万 | -4.89% | 10.38 | 1.06 |
| 02/28 | 978 | 986 | 968 | 968 | -1.33% | 26,800 | 270億6237万 | -3.87% | 10.54 | 1.08 |
| 02/27 | 989 | 989 | 980 | 981 | 0% | 21,500 | 274億2581万 | -3.06% | 10.68 | 1.09 |
| 02/26 | 987 | 989 | 979 | 981 | -0.3% | 24,100 | 274億2581万 | -3.44% | 10.68 | 1.09 |
| 02/23 | 975 | 984 | 970 | 984 | +1.44% | 17,600 | 275億968万 | -3.53% | 10.71 | 1.09 |
| 02/22 | 984 | 984 | 966 | 970 | -1.22% | 19,400 | 271億1829万 | -5.18% | 10.56 | 1.08 |
| 02/21 | 991 | 996 | 976 | 982 | -0.71% | 20,300 | 274億5377万 | -4.47% | 10.69 | 1.09 |
| 02/20 | 986 | 999 | 978 | 989 | +0.51% | 27,300 | 276億4947万 | -4.26% | 10.77 | 1.1 |
| 02/19 | 971 | 984 | 969 | 984 | +2.18% | 19,100 | 275億968万 | -5.11% | 10.71 | 1.09 |
| 02/16 | 944 | 966 | 944 | 963 | +2.88% | 23,900 | 269億2259万 | -7.58% | 10.49 | 1.07 |
| 02/15 | 945 | 950 | 934 | 936 | -0.95% | 36,000 | 261億6775万 | -10.69% | 10.19 | 1.04 |
| 02/14 | 949 | 959 | 940 | 945 | -0.42% | 43,200 | 264億1936万 | -10.34% | 10.29 | 1.05 |
| 02/13 | 961 | 964 | 947 | 949 | +0.11% | 39,700 | 265億3119万 | -10.47% | 10.33 | 1.06 |
| 02/09 | 926 | 955 | 913 | 948 | -2.27% | 62,300 | 265億323万 | -11.07% | 10.32 | 1.05 |
| 02/08 | 970 | 979 | 961 | 970 | -0.21% | 41,500 | 271億1829万 | -9.43% | 10.56 | 1.08 |
| 02/07 | 980 | 1,010 | 971 | 972 | +1.36% | 51,000 | 271億7420万 | -9.67% | 10.58 | 1.08 |
| 02/06 | 984 | 994 | 947 | 959 | -8.14% | 66,600 | 268億1076万 | -11.29% | 10.44 | 1.07 |
| 02/05 | 1,070 | 1,072 | 1,042 | 1,044 | -3.06% | 35,000 | 291億8710万 | -3.96% | 11.37 | 1.16 |
| 02/02 | 1,086 | 1,087 | 1,070 | 1,077 | -0.55% | 27,600 | 301億968万 | -1.1% | 11.73 | 1.2 |
| 02/01 | 1,063 | 1,084 | 1,063 | 1,083 | +2.07% | 26,500 | 302億7743万 | -0.55% | 11.79 | 1.2 |
| 01/31 | 1,079 | 1,085 | 1,060 | 1,061 | -1.67% | 44,800 | 296億6237万 | -2.48% | 11.55 | 1.18 |
| 01/30 | 1,098 | 1,098 | 1,077 | 1,079 | -1.37% | 38,700 | 301億6560万 | -0.92% | 11.75 | 1.2 |
| 01/29 | 1,091 | 1,098 | 1,089 | 1,094 | +0.46% | 24,100 | 305億8495万 | +0.55% | 11.91 | 1.22 |
| 01/26 | 1,080 | 1,090 | 1,078 | 1,089 | +0.83% | 26,000 | 304億4517万 | +0.28% | 11.86 | 1.21 |
| 01/25 | 1,100 | 1,100 | 1,077 | 1,080 | -0.92% | 35,500 | 301億9356万 | -0.46% | 11.76 | 1.2 |
| 01/24 | 1,097 | 1,098 | 1,088 | 1,090 | +0.09% | 26,900 | 304億7313万 | +0.55% | 11.87 | 1.21 |
| 01/23 | 1,080 | 1,090 | 1,079 | 1,089 | +1.49% | 23,800 | 304億4517万 | +0.55% | 11.86 | 1.21 |
| 01/22 | 1,077 | 1,078 | 1,062 | 1,073 | -0.65% | 45,200 | 299億9786万 | -0.74% | 11.68 | 1.19 |
| 01/19 | 1,080 | 1,088 | 1,069 | 1,080 | +0.19% | 48,200 | 301億9356万 | -0.09% | 11.76 | 1.2 |
| 01/18 | 1,098 | 1,099 | 1,076 | 1,078 | -0.65% | 40,700 | 301億3764万 | -0.19% | 11.74 | 1.2 |
| 01/17 | 1,102 | 1,103 | 1,083 | 1,085 | -1.45% | 37,800 | 303億3334万 | +0.46% | 11.81 | 1.21 |
| 01/16 | 1,104 | 1,105 | 1,096 | 1,101 | -0.09% | 26,800 | 307億8065万 | +1.94% | 11.99 | 1.22 |
| 01/15 | 1,107 | 1,113 | 1,098 | 1,102 | +0.27% | 22,200 | 308億861万 | +2.23% | 12 | 1.23 |
| 01/12 | 1,107 | 1,107 | 1,090 | 1,099 | -0.99% | 37,500 | 307億2474万 | +2.04% | 11.97 | 1.22 |
| 01/11 | 1,108 | 1,117 | 1,102 | 1,110 | +0.73% | 24,500 | 310億3227万 | +3.16% | 12.09 | 1.23 |
| 01/10 | 1,095 | 1,104 | 1,091 | 1,102 | +1.66% | 30,300 | 308億861万 | +2.51% | 12 | 1.23 |
| 01/09 | 1,090 | 1,090 | 1,080 | 1,084 | -0.64% | 34,100 | 303億538万 | +0.93% | 11.8 | 1.21 |
| 01/05 | 1,095 | 1,095 | 1,085 | 1,091 | +0.09% | 28,200 | 305億108万 | +1.58% | 11.88 | 1.21 |
| 01/04 | 1,102 | 1,105 | 1,080 | 1,090 | +0.09% | 36,100 | 304億7313万 | +1.68% | 11.87 | 1.21 |
| 2017 |
| 12/29 | 1,095 | 1,095 | 1,084 | 1,089 | -0.27% | 16,600 | 304億4517万 | +1.68% | 11.86 | 1.21 |
| 12/28 | 1,104 | 1,104 | 1,087 | 1,092 | -1% | 26,200 | 305億2904万 | +2.15% | 11.89 | 1.21 |
| 12/27 | 1,095 | 1,110 | 1,091 | 1,103 | +0.64% | 33,600 | 308億3657万 | +3.28% | 12.01 | 1.23 |
| 12/26 | 1,084 | 1,096 | 1,082 | 1,096 | +1.48% | 34,000 | 306億4087万 | +2.72% | 11.93 | 1.22 |
| 12/25 | 1,070 | 1,083 | 1,066 | 1,080 | +0.93% | 36,600 | 301億9356万 | +1.31% | 11.76 | 1.2 |
| 12/22 | 1,062 | 1,073 | 1,062 | 1,070 | +0.09% | 25,200 | 299億1399万 | +0.38% | 11.65 | 1.19 |
| 12/21 | 1,055 | 1,069 | 1,049 | 1,069 | +1.04% | 26,300 | 298億8603万 | +0.28% | 11.64 | 1.19 |
| 12/20 | 1,050 | 1,058 | 1,042 | 1,058 | +0.95% | 17,900 | 295億7850万 | -0.75% | 11.52 | 1.18 |
| 12/19 | 1,059 | 1,066 | 1,046 | 1,048 | -1.04% | 30,500 | 292億9893万 | -1.96% | 11.41 | 1.17 |
| 12/18 | 1,060 | 1,064 | 1,050 | 1,059 | +0.19% | 26,400 | 296億646万 | -1.21% | 11.53 | 1.18 |
| 12/15 | 1,061 | 1,063 | 1,050 | 1,057 | -0.38% | 39,700 | 295億5054万 | -1.77% | 11.51 | 1.18 |
| 12/14 | 1,050 | 1,062 | 1,050 | 1,061 | +1.05% | 28,300 | 296億6237万 | -1.85% | 11.55 | 1.18 |
| 12/13 | 1,058 | 1,060 | 1,045 | 1,050 | -0.85% | 53,300 | 293億5485万 | -3.4% | 11.43 | 1.17 |
| 12/12 | 1,062 | 1,071 | 1,056 | 1,059 | -0.47% | 34,800 | 296億646万 | -3.11% | 11.53 | 1.18 |
| 12/11 | 1,073 | 1,076 | 1,056 | 1,064 | -0.75% | 38,200 | 297億4624万 | -3.1% | 11.59 | 1.18 |
| 12/08 | 1,053 | 1,083 | 1,053 | 1,072 | -1.02% | 59,400 | 299億6990万 | -2.81% | 11.67 | 1.19 |
| 12/07 | 1,059 | 1,089 | 1,058 | 1,083 | +2.07% | 45,200 | 302億7743万 | -2.26% | 11.79 | 1.2 |
| 12/06 | 1,063 | 1,073 | 1,058 | 1,061 | -0.66% | 37,200 | 296億6237万 | -4.67% | 11.55 | 1.18 |
| 12/05 | 1,079 | 1,083 | 1,068 | 1,068 | -1.02% | 44,200 | 298億5807万 | -4.47% | 11.63 | 1.19 |
| 12/04 | 1,087 | 1,088 | 1,069 | 1,079 | -0.28% | 68,700 | 301億6560万 | -3.92% | 11.75 | 1.2 |
| 12/01 | 1,100 | 1,104 | 1,066 | 1,082 | -1.28% | 84,400 | 302億4947万 | -3.99% | 11.78 | 1.2 |
| 11/30 | 1,087 | 1,108 | 1,074 | 1,096 | +2.91% | 90,300 | 306億4087万 | -3.09% | 11.93 | 1.22 |
| 11/29 | 1,066 | 1,071 | 1,060 | 1,065 | +1.14% | 23,100 | 297億7420万 | -6.17% | 11.6 | 1.18 |
| 11/28 | 1,058 | 1,065 | 1,052 | 1,053 | -0.19% | 23,000 | 294億3872万 | -7.63% | 11.47 | 1.17 |
| 11/27 | 1,050 | 1,060 | 1,050 | 1,055 | +1.15% | 30,300 | 294億9463万 | -7.78% | 11.49 | 1.17 |
| 11/24 | 1,050 | 1,052 | 1,033 | 1,043 | -1.51% | 47,300 | 291億5915万 | -9.15% | 11.36 | 1.16 |
| 11/22 | 1,077 | 1,086 | 1,055 | 1,059 | -1.67% | 39,800 | 296億646万 | -8.15% | 11.53 | 1.18 |
| 11/21 | 1,082 | 1,090 | 1,075 | 1,077 | -0.37% | 24,400 | 301億968万 | -6.91% | 11.73 | 1.2 |
| 11/20 | 1,087 | 1,090 | 1,070 | 1,081 | -0.09% | 23,300 | 302億2151万 | -6.89% | 11.77 | 1.2 |
| 11/17 | 1,072 | 1,090 | 1,070 | 1,082 | +1.12% | 40,200 | 302億4947万 | -7.12% | 11.78 | 1.2 |
| 11/16 | 1,067 | 1,081 | 1,042 | 1,070 | -0.93% | 36,300 | 299億1399万 | -8.47% | 11.65 | 1.19 |
| 11/15 | 1,103 | 1,114 | 1,068 | 1,080 | -3.23% | 49,700 | 301億9356万 | -7.93% | 11.76 | 1.2 |
| 11/14 | 1,130 | 1,139 | 1,110 | 1,116 | -1.5% | 27,600 | 312億1万 | -5.02% | 12.15 | 1.24 |
| 11/13 | 1,140 | 1,163 | 1,125 | 1,133 | -0.87% | 48,800 | 316億7528万 | -3.74% | 12.34 | 1.26 |
| 11/10 | 1,104 | 1,149 | 1,102 | 1,143 | -3.63% | 52,500 | 319億5485万 | -2.97% | 12.45 | 1.27 |
| 11/09 | 1,213 | 1,219 | 1,157 | 1,186 | -1.98% | 45,900 | 331億5700万 | +0.59% | 12.91 | 1.32 |
| 11/08 | 1,200 | 1,214 | 1,198 | 1,210 | +0.92% | 30,300 | 338億2797万 | +2.63% | 13.17 | 1.35 |
| 11/07 | 1,190 | 1,199 | 1,181 | 1,199 | +0.67% | 26,400 | 335億2044万 | +1.87% | 13.05 | 1.33 |
| 11/06 | 1,190 | 1,200 | 1,190 | 1,191 | +0.08% | 23,200 | 332億9678万 | +1.36% | 12.97 | 1.32 |
| 11/02 | 1,195 | 1,195 | 1,179 | 1,190 | -0.58% | 17,200 | 332億6883万 | +1.45% | 12.96 | 1.32 |
| 11/01 | 1,211 | 1,216 | 1,190 | 1,197 | -0.66% | 49,300 | 334億6452万 | +2.31% | 13.03 | 1.33 |
