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 | 980 | 990 | 967 | 990 | +2.06% | 60,500 | 532億7456万 | -3.13% | 12.47 | 1.04 |
| 03/29 | 980 | 984 | 957 | 970 | -0.92% | 66,100 | 521億9831万 | -5.37% | 12.22 | 1.01 |
| 03/28 | 984 | 985 | 972 | 979 | -2.88% | 59,200 | 526億8262万 | -4.86% | 12.33 | 1.02 |
| 03/27 | 992 | 1,009 | 990 | 1,008 | +2.02% | 77,100 | 542億4319万 | -2.51% | 12.7 | 1.05 |
| 03/26 | 984 | 988 | 973 | 988 | -0.1% | 50,000 | 531億6693万 | -4.82% | 12.45 | 1.03 |
| 03/23 | 991 | 993 | 984 | 989 | -1% | 82,700 | 532億2075万 | -5% | 12.46 | 1.03 |
| 03/22 | 1,001 | 1,003 | 996 | 999 | -0.2% | 41,900 | 537億5887万 | -4.13% | 12.59 | 1.05 |
| 03/20 | 1,001 | 1,004 | 995 | 1,001 | -0.3% | 31,900 | 538億6650万 | -4.03% | 12.61 | 1.05 |
| 03/19 | 1,016 | 1,024 | 1,003 | 1,004 | -1.76% | 35,000 | 540億2794万 | -3.83% | 12.65 | 1.05 |
| 03/16 | 1,019 | 1,028 | 1,014 | 1,022 | +0.39% | 37,200 | 549億9657万 | -2.11% | 12.88 | 1.07 |
| 03/15 | 1,017 | 1,023 | 1,005 | 1,018 | -0.78% | 32,800 | 547億8132万 | -2.49% | 12.83 | 1.07 |
| 03/14 | 1,027 | 1,028 | 1,019 | 1,026 | -0.97% | 31,200 | 552億1182万 | -1.82% | 12.93 | 1.07 |
| 03/13 | 1,024 | 1,037 | 1,024 | 1,036 | +0.88% | 22,900 | 557億4994万 | -0.86% | 13.05 | 1.08 |
| 03/12 | 1,032 | 1,032 | 1,020 | 1,027 | +1.28% | 28,500 | 552億6563万 | -1.91% | 12.94 | 1.07 |
| 03/09 | 1,024 | 1,038 | 1,007 | 1,014 | -0.49% | 66,300 | 545億6606万 | -3.52% | 12.78 | 1.06 |
| 03/08 | 1,039 | 1,039 | 1,017 | 1,019 | -0.68% | 21,800 | 548億3513万 | -3.32% | 12.84 | 1.07 |
| 03/07 | 1,019 | 1,038 | 1,019 | 1,026 | -0.19% | 30,100 | 552億1182万 | -2.93% | 12.93 | 1.07 |
| 03/06 | 1,024 | 1,039 | 1,024 | 1,028 | +1.28% | 23,900 | 553億1944万 | -2.93% | 12.95 | 1.08 |
| 03/05 | 1,015 | 1,025 | 1,008 | 1,015 | -0.78% | 29,500 | 546億1988万 | -4.34% | 12.79 | 1.06 |
| 03/02 | 1,027 | 1,035 | 1,019 | 1,023 | -2.39% | 38,400 | 550億5038万 | -3.76% | 12.89 | 1.07 |
| 03/01 | 1,073 | 1,073 | 1,046 | 1,048 | -2.33% | 33,200 | 563億9570万 | -1.5% | 13.2 | 1.1 |
| 02/28 | 1,079 | 1,084 | 1,070 | 1,073 | -0.65% | 44,100 | 577億4101万 | +0.75% | 13.52 | 1.12 |
| 02/27 | 1,090 | 1,090 | 1,069 | 1,080 | +0.56% | 35,100 | 581億1770万 | +1.5% | 13.61 | 1.13 |
| 02/26 | 1,082 | 1,092 | 1,072 | 1,074 | -0.74% | 25,700 | 577億9483万 | +1.13% | 13.53 | 1.12 |
| 02/23 | 1,082 | 1,087 | 1,075 | 1,082 | +1.22% | 16,500 | 582億2533万 | +1.98% | 13.63 | 1.13 |
| 02/22 | 1,082 | 1,084 | 1,063 | 1,069 | -1.57% | 26,200 | 575億2576万 | +1.04% | 13.47 | 1.12 |
| 02/21 | 1,096 | 1,103 | 1,082 | 1,086 | -1.36% | 55,300 | 584億4058万 | +2.65% | 13.68 | 1.14 |
| 02/20 | 1,099 | 1,113 | 1,093 | 1,101 | +0.82% | 66,400 | 592億4777万 | +4.06% | 13.87 | 1.15 |
| 02/19 | 1,073 | 1,095 | 1,070 | 1,092 | +1.87% | 77,500 | 587億6345万 | +3.31% | 13.76 | 1.14 |
| 02/16 | 1,015 | 1,079 | 1,013 | 1,072 | +5.82% | 100,400 | 576億8720万 | +1.52% | 13.51 | 1.12 |
| 02/15 | 1,027 | 1,030 | 1,009 | 1,013 | -0.3% | 44,000 | 545億1225万 | -4.16% | 12.76 | 1.06 |
| 02/14 | 1,025 | 1,029 | 1,005 | 1,016 | -0.88% | 63,900 | 546億7369万 | -4.06% | 12.8 | 1.06 |
| 02/13 | 1,050 | 1,054 | 1,024 | 1,025 | +0.29% | 70,000 | 551億5800万 | -3.48% | 12.91 | 1.07 |
| 02/09 | 996 | 1,023 | 996 | 1,022 | -0.39% | 58,100 | 549億9657万 | -4.04% | 12.88 | 1.07 |
| 02/08 | 1,035 | 1,043 | 1,020 | 1,026 | -0.87% | 49,500 | 552億1182万 | -3.93% | 12.93 | 1.07 |
| 02/07 | 1,050 | 1,066 | 1,035 | 1,035 | +1.67% | 112,300 | 556億9613万 | -3.27% | 13.04 | 1.08 |
| 02/06 | 1,010 | 1,047 | 990 | 1,018 | -6.95% | 169,500 | 547億8132万 | -5.04% | 12.83 | 1.07 |
| 02/05 | 1,100 | 1,103 | 1,086 | 1,094 | -2.15% | 69,500 | 588億7108万 | +1.77% | 13.78 | 1.14 |
| 02/02 | 1,106 | 1,125 | 1,095 | 1,118 | +0.99% | 105,100 | 601億6258万 | +4.1% | 14.09 | 1.17 |
| 02/01 | 1,081 | 1,108 | 1,078 | 1,107 | +2.5% | 85,700 | 595億7065万 | +3.17% | 13.95 | 1.16 |
| 01/31 | 1,077 | 1,089 | 1,073 | 1,080 | +0.28% | 135,700 | 581億1770万 | +0.75% | 13.61 | 1.13 |
| 01/30 | 1,080 | 1,088 | 1,077 | 1,077 | -0.09% | 110,000 | 579億5626万 | +0.47% | 13.57 | 1.13 |
| 01/29 | 1,069 | 1,079 | 1,067 | 1,078 | +1.41% | 46,600 | 580億1008万 | +0.56% | 13.58 | 1.13 |
| 01/26 | 1,063 | 1,065 | 1,057 | 1,063 | +0.19% | 32,400 | 572億289万 | -0.75% | 13.39 | 1.11 |
| 01/25 | 1,062 | 1,064 | 1,057 | 1,061 | -0.28% | 56,400 | 570億9526万 | -0.93% | 13.37 | 1.11 |
| 01/24 | 1,050 | 1,068 | 1,050 | 1,064 | +1.92% | 64,200 | 572億5670万 | -0.65% | 13.41 | 1.11 |
| 01/23 | 1,041 | 1,048 | 1,040 | 1,044 | +0.58% | 50,700 | 561億8045万 | -2.52% | 13.15 | 1.09 |
| 01/22 | 1,041 | 1,044 | 1,033 | 1,038 | +0.58% | 49,300 | 558億5757万 | -3.26% | 13.08 | 1.09 |
| 01/19 | 1,030 | 1,037 | 1,027 | 1,032 | +0.29% | 69,900 | 555億3469万 | -3.91% | 13 | 1.08 |
| 01/18 | 1,066 | 1,066 | 1,029 | 1,029 | -2.19% | 126,200 | 553億7326万 | -4.37% | 12.96 | 1.08 |
| 01/17 | 1,083 | 1,083 | 1,051 | 1,052 | -2.95% | 84,000 | 566億1095万 | -2.32% | 13.25 | 1.1 |
| 01/16 | 1,082 | 1,085 | 1,077 | 1,084 | +0.09% | 107,700 | 583億3295万 | +0.65% | 13.66 | 1.13 |
| 01/15 | 1,088 | 1,089 | 1,077 | 1,083 | +0.19% | 77,500 | 582億7914万 | +0.74% | 13.64 | 1.13 |
| 01/12 | 1,077 | 1,083 | 1,071 | 1,081 | +0.56% | 100,700 | 581億7152万 | +0.65% | 13.62 | 1.13 |
| 01/11 | 1,072 | 1,083 | 1,061 | 1,075 | -0.56% | 150,800 | 578億4864万 | +0.28% | 13.54 | 1.12 |
| 01/10 | 1,092 | 1,092 | 1,069 | 1,081 | -1.01% | 109,100 | 581億7152万 | +1.03% | 13.62 | 1.13 |
| 01/09 | 1,080 | 1,095 | 1,079 | 1,092 | +0.83% | 92,500 | 587億6345万 | +2.15% | 13.76 | 1.14 |
| 01/05 | 1,090 | 1,094 | 1,077 | 1,083 | -1.01% | 94,000 | 582億7914万 | +1.59% | 13.64 | 1.13 |
| 01/04 | 1,100 | 1,105 | 1,085 | 1,094 | +0.37% | 95,700 | 588億7108万 | +2.82% | 13.78 | 1.14 |
| 2017 |
| 12/29 | 1,074 | 1,094 | 1,071 | 1,090 | +0.55% | 57,400 | 586億5583万 | +2.64% | 15.77 | 1.31 |
| 12/28 | 1,091 | 1,093 | 1,080 | 1,084 | -0.46% | 59,400 | 583億3295万 | +2.36% | 15.68 | 1.3 |
| 12/27 | 1,084 | 1,091 | 1,081 | 1,089 | +0.65% | 67,500 | 586億202万 | +3.03% | 15.75 | 1.31 |
| 12/26 | 1,083 | 1,089 | 1,081 | 1,082 | +0.09% | 44,100 | 582億2533万 | +2.56% | 15.65 | 1.3 |
| 12/25 | 1,082 | 1,084 | 1,077 | 1,081 | -0.09% | 49,800 | 581億7152万 | +2.66% | 15.64 | 1.3 |
| 12/22 | 1,075 | 1,084 | 1,075 | 1,082 | +0.37% | 65,300 | 582億2533万 | +2.95% | 15.65 | 1.3 |
| 12/21 | 1,068 | 1,079 | 1,066 | 1,078 | +0.65% | 49,800 | 580億1008万 | +2.67% | 15.59 | 1.29 |
| 12/20 | 1,050 | 1,073 | 1,050 | 1,071 | +1.71% | 47,900 | 576億3339万 | +2.19% | 15.49 | 1.29 |
| 12/19 | 1,070 | 1,070 | 1,051 | 1,053 | -1.59% | 44,700 | 566億6476万 | +0.48% | 15.23 | 1.26 |
| 12/18 | 1,059 | 1,072 | 1,057 | 1,070 | +1.52% | 91,700 | 575億7958万 | +2% | 15.48 | 1.29 |
| 12/15 | 1,084 | 1,084 | 1,054 | 1,054 | -2.86% | 61,600 | 567億1857万 | +0.38% | 15.24 | 1.27 |
| 12/14 | 1,080 | 1,093 | 1,079 | 1,085 | +0.65% | 51,800 | 583億8677万 | +3.14% | 15.69 | 1.3 |
| 12/13 | 1,071 | 1,080 | 1,059 | 1,078 | +0.65% | 142,700 | 580億1008万 | +2.37% | 15.59 | 1.29 |
| 12/12 | 1,070 | 1,071 | 1,061 | 1,071 | +0.37% | 43,400 | 576億3339万 | +1.61% | 15.49 | 1.29 |
| 12/11 | 1,070 | 1,070 | 1,051 | 1,067 | +0.09% | 69,400 | 574億1814万 | +1.23% | 15.43 | 1.28 |
| 12/08 | 1,047 | 1,067 | 1,047 | 1,066 | +2.3% | 88,800 | 573億6432万 | +1.04% | 15.42 | 1.28 |
| 12/07 | 1,049 | 1,063 | 1,040 | 1,042 | -0.86% | 96,300 | 560億7282万 | -1.33% | 15.07 | 1.25 |
| 12/06 | 1,047 | 1,067 | 1,042 | 1,051 | +0.48% | 122,600 | 565億5713万 | -0.57% | 15.2 | 1.26 |
| 12/05 | 1,044 | 1,051 | 1,030 | 1,046 | +0.38% | 91,300 | 562億8807万 | -1.13% | 15.13 | 1.26 |
| 12/04 | 1,037 | 1,056 | 1,035 | 1,042 | +1.36% | 141,900 | 560億7282万 | -1.61% | 15.07 | 1.25 |
| 12/01 | 1,033 | 1,035 | 1,013 | 1,028 | -0.87% | 131,300 | 553億1944万 | -3.02% | 14.87 | 1.23 |
| 11/30 | 1,031 | 1,037 | 1,019 | 1,037 | +0.58% | 121,600 | 558億376万 | -2.26% | 15 | 1.25 |
| 11/29 | 1,040 | 1,042 | 1,030 | 1,031 | 0% | 75,900 | 554億8088万 | -2.92% | 14.91 | 1.24 |
| 11/28 | 1,033 | 1,036 | 1,024 | 1,031 | 0% | 78,300 | 554億8088万 | -2.92% | 14.91 | 1.24 |
| 11/27 | 1,035 | 1,038 | 1,028 | 1,031 | +0.19% | 98,100 | 554億8088万 | -3.01% | 14.91 | 1.24 |
| 11/24 | 1,023 | 1,032 | 1,012 | 1,029 | +0.59% | 48,900 | 553億7326万 | -3.29% | 14.88 | 1.24 |
| 11/22 | 1,037 | 1,041 | 1,017 | 1,023 | -1.25% | 99,600 | 550億5038万 | -3.85% | 14.8 | 1.23 |
| 11/21 | 1,037 | 1,047 | 1,030 | 1,036 | -0.1% | 88,900 | 557億4994万 | -2.72% | 14.98 | 1.24 |
| 11/20 | 1,009 | 1,039 | 1,009 | 1,037 | 0% | 73,700 | 558億376万 | -2.72% | 15 | 1.25 |
| 11/17 | 1,043 | 1,049 | 1,031 | 1,037 | -0.77% | 98,400 | 558億376万 | -2.72% | 15 | 1.25 |
| 11/16 | 1,039 | 1,049 | 1,032 | 1,045 | -0.38% | 104,300 | 562億3426万 | -1.97% | 15.11 | 1.26 |
| 11/15 | 1,058 | 1,060 | 1,046 | 1,049 | -1.78% | 163,900 | 564億4951万 | -1.5% | 15.17 | 1.26 |
| 11/14 | 1,071 | 1,079 | 1,051 | 1,068 | -1.29% | 198,400 | 574億7195万 | +0.38% | 15.45 | 1.28 |
| 11/13 | 1,096 | 1,096 | 1,078 | 1,082 | -1.28% | 81,800 | 582億2533万 | +1.88% | 15.65 | 1.3 |
| 11/10 | 1,084 | 1,097 | 1,081 | 1,096 | 0% | 57,500 | 589億7871万 | +3.49% | 15.85 | 1.32 |
| 11/09 | 1,103 | 1,108 | 1,078 | 1,096 | -0.45% | 118,500 | 589億7871万 | +3.69% | 15.85 | 1.32 |
| 11/08 | 1,102 | 1,105 | 1,093 | 1,101 | -0.09% | 101,700 | 592億4777万 | +4.56% | 15.92 | 1.32 |
| 11/07 | 1,088 | 1,104 | 1,083 | 1,102 | +1.47% | 192,600 | 593億158万 | +5.05% | 15.94 | 1.32 |
| 11/06 | 1,078 | 1,094 | 1,074 | 1,086 | +0.56% | 125,800 | 584億4058万 | +4.02% | 15.71 | 1.3 |
| 11/02 | 1,083 | 1,087 | 1,066 | 1,080 | -0.46% | 155,800 | 581億1770万 | +3.95% | 15.62 | 1.3 |
| 11/01 | 1,088 | 1,088 | 1,071 | 1,085 | +1.02% | 133,000 | 583億8677万 | +4.83% | 15.69 | 1.3 |
