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 | 1,320 | 1,320 | 1,290 | 1,293 | -1.82% | 3,500 | 119億6671万 | -1.6% | 19.88 | 0.93 |
| 03/29 | 1,316 | 1,318 | 1,307 | 1,317 | +0.08% | 2,400 | 121億8883万 | +0.08% | 20.24 | 0.95 |
| 03/28 | 1,327 | 1,327 | 1,292 | 1,316 | -1.5% | 7,200 | 121億7958万 | 0% | 20.23 | 0.95 |
| 03/27 | 1,320 | 1,339 | 1,313 | 1,336 | +1.44% | 15,800 | 123億6468万 | +1.6% | 20.54 | 0.96 |
| 03/26 | 1,291 | 1,317 | 1,289 | 1,317 | +0.53% | 7,200 | 121億8883万 | +0.3% | 20.24 | 0.95 |
| 03/23 | 1,318 | 1,333 | 1,309 | 1,310 | -2.75% | 10,900 | 121億2405万 | -0.08% | 20.14 | 0.94 |
| 03/22 | 1,331 | 1,350 | 1,331 | 1,347 | +1.74% | 5,800 | 124億6648万 | +2.9% | 20.71 | 0.97 |
| 03/20 | 1,315 | 1,327 | 1,314 | 1,324 | +0.3% | 6,300 | 122億5362万 | +1.38% | 20.35 | 0.95 |
| 03/19 | 1,318 | 1,327 | 1,318 | 1,320 | +0.38% | 3,600 | 122億1660万 | +1.23% | 20.29 | 0.95 |
| 03/16 | 1,311 | 1,322 | 1,311 | 1,315 | +0.31% | 3,200 | 121億7032万 | +1% | 20.21 | 0.95 |
| 03/15 | 1,308 | 1,317 | 1,308 | 1,311 | +0.31% | 4,500 | 121億3330万 | +0.77% | 20.15 | 0.94 |
| 03/14 | 1,320 | 1,324 | 1,307 | 1,307 | -1.43% | 3,400 | 120億9628万 | +0.62% | 20.09 | 0.94 |
| 03/13 | 1,299 | 1,327 | 1,299 | 1,326 | +2.47% | 3,700 | 122億7213万 | +2.24% | 20.38 | 0.96 |
| 03/12 | 1,300 | 1,300 | 1,283 | 1,294 | +1.09% | 2,900 | 119億7597万 | -0.31% | 19.89 | 0.93 |
| 03/09 | 1,297 | 1,298 | 1,280 | 1,280 | -1.31% | 7,000 | 118億4640万 | -1.61% | 19.68 | 0.92 |
| 03/08 | 1,298 | 1,300 | 1,290 | 1,297 | +0.39% | 2,600 | 120億373万 | -0.69% | 19.94 | 0.93 |
| 03/07 | 1,299 | 1,299 | 1,286 | 1,292 | -0.15% | 3,700 | 119億5746万 | -1.37% | 19.86 | 0.93 |
| 03/06 | 1,290 | 1,302 | 1,290 | 1,294 | +0.47% | 2,000 | 119億7597万 | -1.6% | 19.89 | 0.93 |
| 03/05 | 1,285 | 1,292 | 1,285 | 1,288 | +0.23% | 3,500 | 119億2044万 | -2.5% | 19.8 | 0.93 |
| 03/02 | 1,317 | 1,317 | 1,285 | 1,285 | -3.67% | 5,100 | 118億9267万 | -3.09% | 19.75 | 0.93 |
| 03/01 | 1,333 | 1,340 | 1,332 | 1,334 | -0.15% | 2,700 | 123億4617万 | +0.15% | 20.51 | 0.96 |
| 02/28 | 1,344 | 1,349 | 1,336 | 1,336 | -0.6% | 3,800 | 123億6468万 | 0% | 20.54 | 0.96 |
| 02/27 | 1,349 | 1,350 | 1,344 | 1,344 | +0.07% | 1,800 | 124億3872万 | +0.3% | 20.66 | 0.97 |
| 02/26 | 1,340 | 1,350 | 1,337 | 1,343 | +0.9% | 4,200 | 124億2946万 | +0.07% | 20.64 | 0.97 |
| 02/23 | 1,350 | 1,350 | 1,331 | 1,331 | -0.6% | 4,400 | 123億1840万 | -0.89% | 20.46 | 0.96 |
| 02/22 | 1,306 | 1,340 | 1,306 | 1,339 | +2.76% | 3,500 | 123億9244万 | -0.52% | 20.58 | 0.96 |
| 02/21 | 1,298 | 1,318 | 1,295 | 1,303 | +1.01% | 4,900 | 120億5926万 | -3.34% | 20.03 | 0.94 |
| 02/20 | 1,288 | 1,308 | 1,288 | 1,290 | +0.23% | 4,600 | 119億3895万 | -4.66% | 19.83 | 0.93 |
| 02/19 | 1,294 | 1,301 | 1,280 | 1,287 | +1.5% | 5,100 | 119億1118万 | -5.16% | 19.78 | 0.93 |
| 02/16 | 1,271 | 1,286 | 1,266 | 1,268 | 0% | 3,900 | 117億3534万 | -7.04% | 19.49 | 0.91 |
| 02/15 | 1,298 | 1,298 | 1,268 | 1,268 | -0.7% | 6,200 | 117億3534万 | -7.51% | 19.49 | 0.91 |
| 02/14 | 1,268 | 1,286 | 1,268 | 1,277 | +0.71% | 2,400 | 118億1863万 | -7.46% | 19.63 | 0.92 |
| 02/13 | 1,299 | 1,299 | 1,255 | 1,268 | -0.47% | 8,500 | 117億3534万 | -8.65% | 19.49 | 0.91 |
| 02/09 | 1,272 | 1,290 | 1,272 | 1,274 | -1.7% | 4,500 | 117億9087万 | -8.61% | 19.58 | 0.92 |
| 02/08 | 1,265 | 1,311 | 1,265 | 1,296 | +2.61% | 3,100 | 119億9448万 | -7.3% | 19.92 | 0.93 |
| 02/07 | 1,258 | 1,301 | 1,258 | 1,263 | +0.48% | 8,700 | 116億8906万 | -9.85% | 19.41 | 0.91 |
| 02/06 | 1,301 | 1,305 | 1,254 | 1,257 | -5.91% | 9,400 | 116億3353万 | -10.53% | 19.32 | 0.91 |
| 02/05 | 1,380 | 1,380 | 1,336 | 1,336 | -3.19% | 7,100 | 123億6468万 | -5.18% | 20.54 | 0.96 |
| 02/02 | 1,413 | 1,423 | 1,380 | 1,380 | -1.71% | 4,300 | 127億7190万 | -2.13% | 21.21 | 0.99 |
| 02/01 | 1,421 | 1,422 | 1,404 | 1,404 | +0.07% | 1,700 | 129億9402万 | -0.35% | 21.58 | 1.01 |
| 01/31 | 1,424 | 1,424 | 1,403 | 1,403 | -0.99% | 2,400 | 129億8476万 | -0.21% | 21.57 | 1.01 |
| 01/30 | 1,424 | 1,424 | 1,410 | 1,417 | -0.49% | 2,300 | 131億1433万 | +0.93% | 21.78 | 1.02 |
| 01/29 | 1,431 | 1,434 | 1,424 | 1,424 | -0.77% | 1,800 | 131億7912万 | +1.57% | 21.89 | 1.03 |
| 01/26 | 1,425 | 1,448 | 1,423 | 1,435 | +0.49% | 2,300 | 132億8092万 | +2.65% | 22.06 | 1.03 |
| 01/25 | 1,438 | 1,438 | 1,424 | 1,428 | -0.7% | 5,000 | 132億1614万 | +2.44% | 21.95 | 1.03 |
| 01/24 | 1,420 | 1,438 | 1,420 | 1,438 | +1.27% | 3,100 | 133億869万 | +3.45% | 22.1 | 1.04 |
| 01/23 | 1,404 | 1,449 | 1,404 | 1,420 | +1.43% | 3,100 | 131億4210万 | +2.38% | 21.83 | 1.02 |
| 01/22 | 1,381 | 1,402 | 1,381 | 1,400 | +2.71% | 4,800 | 129億5700万 | +1.23% | 21.52 | 1.01 |
| 01/19 | 1,393 | 1,398 | 1,363 | 1,363 | -2.78% | 5,500 | 126億1456万 | -1.16% | 20.95 | 0.98 |
| 01/18 | 1,413 | 1,417 | 1,402 | 1,402 | -0.21% | 3,100 | 129億7551万 | +1.82% | 21.55 | 1.01 |
| 01/17 | 1,411 | 1,421 | 1,402 | 1,405 | -0.43% | 3,500 | 130億327万 | +2.41% | 21.6 | 1.01 |
| 01/16 | 1,431 | 1,431 | 1,402 | 1,411 | +0.43% | 2,000 | 130億5880万 | +3.22% | 21.69 | 1.02 |
| 01/15 | 1,430 | 1,435 | 1,405 | 1,405 | -3.1% | 6,400 | 130億327万 | +3.23% | 21.6 | 1.01 |
| 01/12 | 1,461 | 1,463 | 1,420 | 1,450 | -0.89% | 5,700 | 134億1975万 | +6.93% | 22.29 | 1.04 |
| 01/11 | 1,472 | 1,477 | 1,463 | 1,463 | -0.95% | 2,600 | 135億4006万 | +8.45% | 22.49 | 1.05 |
| 01/10 | 1,487 | 1,487 | 1,457 | 1,477 | +0.34% | 2,300 | 136億6963万 | +10.06% | 22.7 | 1.06 |
| 01/09 | 1,445 | 1,472 | 1,445 | 1,472 | +4.03% | 4,900 | 136億2336万 | +10.34% | 22.63 | 1.06 |
| 01/05 | 1,394 | 1,418 | 1,393 | 1,415 | +2.02% | 7,100 | 130億9582万 | +6.71% | 21.75 | 1.02 |
| 01/04 | 1,369 | 1,390 | 1,369 | 1,387 | +1.46% | 1,400 | 128億3668万 | +5.08% | 21.32 | 1 |
| 2017 |
| 12/29 | 1,370 | 1,370 | 1,367 | 1,367 | +0.15% | 500 | 126億5158万 | +3.88% | 21.01 | 0.99 |
| 12/28 | 1,360 | 1,365 | 1,345 | 1,365 | +0.22% | 1,900 | 126億3307万 | +4.04% | 20.98 | 0.98 |
| 12/27 | 1,349 | 1,364 | 1,349 | 1,362 | +1.11% | 1,000 | 126億531万 | +4.13% | 20.94 | 0.98 |
| 12/26 | 1,350 | 1,352 | 1,332 | 1,347 | -0.81% | 3,600 | 124億6648万 | +3.3% | 20.71 | 0.97 |
| 12/25 | 1,360 | 1,364 | 1,352 | 1,358 | +0.74% | 7,500 | 125億6829万 | +4.38% | 20.87 | 0.98 |
| 12/22 | 1,338 | 1,353 | 1,336 | 1,348 | +0.75% | 3,200 | 124億7574万 | +3.93% | 20.72 | 0.97 |
| 12/21 | 1,358 | 1,358 | 1,338 | 1,338 | -1.62% | 2,500 | 123億8319万 | +3.4% | 20.57 | 0.96 |
| 12/20 | 1,332 | 1,364 | 1,332 | 1,360 | +2.1% | 3,100 | 125億8680万 | +5.26% | 20.91 | 0.98 |
| 12/19 | 1,329 | 1,343 | 1,327 | 1,332 | +0.3% | 2,500 | 123億2766万 | +3.26% | 20.48 | 0.96 |
| 12/18 | 1,349 | 1,349 | 1,325 | 1,328 | -0.97% | 4,500 | 122億9064万 | +3.11% | 20.41 | 0.96 |
| 12/15 | 1,340 | 1,341 | 1,320 | 1,341 | -0.96% | 11,300 | 124億1095万 | +4.36% | 20.61 | 0.97 |
| 12/14 | 1,322 | 1,356 | 1,320 | 1,354 | +2.42% | 8,900 | 125億3127万 | +5.53% | 20.81 | 0.98 |
| 12/13 | 1,326 | 1,326 | 1,315 | 1,322 | +0.61% | 2,100 | 122億3511万 | +3.36% | 20.32 | 0.95 |
| 12/12 | 1,294 | 1,314 | 1,294 | 1,314 | +1.55% | 5,900 | 121億6107万 | +2.98% | 20.2 | 0.95 |
| 12/11 | 1,277 | 1,295 | 1,277 | 1,294 | +0.86% | 5,500 | 119億7597万 | +1.65% | 19.89 | 0.93 |
| 12/08 | 1,267 | 1,288 | 1,266 | 1,283 | +0.55% | 7,300 | 118億7416万 | +0.86% | 19.72 | 0.92 |
| 12/07 | 1,275 | 1,290 | 1,270 | 1,276 | +1.03% | 2,200 | 118億938万 | +0.31% | 19.61 | 0.92 |
| 12/06 | 1,281 | 1,288 | 1,263 | 1,263 | -1.41% | 4,500 | 116億8906万 | -0.71% | 19.41 | 0.91 |
| 12/05 | 1,280 | 1,290 | 1,280 | 1,281 | -0.16% | 2,800 | 118億5565万 | +0.71% | 19.69 | 0.92 |
| 12/04 | 1,287 | 1,297 | 1,271 | 1,283 | +0.47% | 4,900 | 118億7416万 | +0.94% | 19.72 | 0.92 |
| 12/01 | 1,290 | 1,290 | 1,276 | 1,277 | +0.31% | 5,800 | 118億1863万 | +0.55% | 19.63 | 0.92 |
| 11/30 | 1,275 | 1,285 | 1,273 | 1,273 | -0.78% | 4,300 | 117億8161万 | +0.16% | 19.57 | 0.92 |
| 11/29 | 1,269 | 1,285 | 1,269 | 1,283 | +1.1% | 4,300 | 118億7416万 | +0.86% | 19.72 | 0.92 |
| 11/28 | 1,271 | 1,271 | 1,263 | 1,269 | -0.31% | 6,000 | 117億4459万 | -0.16% | 19.51 | 0.91 |
| 11/27 | 1,282 | 1,282 | 1,273 | 1,273 | 0% | 5,600 | 117億8161万 | +0.16% | 19.57 | 0.92 |
| 11/24 | 1,275 | 1,275 | 1,261 | 1,273 | +0.16% | 6,300 | 117億8161万 | +0.24% | 19.57 | 0.92 |
| 11/22 | 1,275 | 1,276 | 1,268 | 1,271 | +0.39% | 3,800 | 117億6310万 | +0.08% | 19.54 | 0.92 |
| 11/21 | 1,274 | 1,274 | 1,262 | 1,266 | +0.08% | 3,300 | 117億1683万 | -0.31% | 19.46 | 0.91 |
| 11/20 | 1,270 | 1,280 | 1,265 | 1,265 | -0.39% | 2,000 | 117億757万 | -0.32% | 19.45 | 0.91 |
| 11/17 | 1,267 | 1,284 | 1,267 | 1,270 | +0.24% | 1,700 | 117億5385万 | 0% | 19.52 | 0.92 |
| 11/16 | 1,255 | 1,271 | 1,254 | 1,267 | -1.25% | 2,200 | 117億2608万 | -0.31% | 19.48 | 0.91 |
| 11/15 | 1,328 | 1,328 | 1,283 | 1,283 | -1.31% | 5,400 | 118億7416万 | +0.86% | 19.72 | 0.92 |
| 11/14 | 1,279 | 1,300 | 1,279 | 1,300 | +1.4% | 1,800 | 120億3150万 | +2.28% | 19.98 | 0.94 |
| 11/13 | 1,267 | 1,282 | 1,267 | 1,282 | +1.18% | 1,700 | 118億6491万 | +0.94% | 19.71 | 0.92 |
| 11/10 | 1,256 | 1,287 | 1,256 | 1,267 | -0.86% | 2,900 | 117億2608万 | -0.16% | 19.48 | 0.91 |
| 11/09 | 1,257 | 1,278 | 1,257 | 1,278 | +2.16% | 4,500 | 118億2789万 | +0.63% | 19.65 | 0.92 |
| 11/08 | 1,250 | 1,251 | 1,248 | 1,251 | -0.16% | 2,200 | 115億7800万 | -1.57% | 19.23 | 0.9 |
| 11/07 | 1,246 | 1,253 | 1,245 | 1,253 | +0.16% | 3,800 | 115億9651万 | -1.57% | 19.26 | 0.9 |
| 11/06 | 1,269 | 1,270 | 1,246 | 1,251 | -1.26% | 3,700 | 115億7800万 | -1.88% | 19.23 | 0.9 |
| 11/02 | 1,275 | 1,275 | 1,243 | 1,267 | -0.94% | 4,700 | 117億2608万 | -0.78% | 19.48 | 0.91 |
| 11/01 | 1,266 | 1,292 | 1,260 | 1,279 | +1.27% | 10,700 | 118億3714万 | -0.08% | 19.66 | 0.92 |
