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 | 109 | 110 | 103 | 104 | -4.59% | 1,080,000 | 68億7629万 | -5.45% | - | 6.11 |
| 03/29 | 99 | 110 | 99 | 109 | +11.22% | 1,926,000 | 72億688万 | -1.8% | - | 6.41 |
| 03/28 | 97 | 99 | 96 | 98 | 0% | 268,000 | 64億7958万 | -12.5% | - | 5.76 |
| 03/27 | 96 | 99 | 95 | 98 | +2.08% | 318,000 | 64億7958万 | -13.27% | - | 5.76 |
| 03/26 | 91 | 96 | 91 | 96 | +3.23% | 775,000 | 63億4734万 | -15.79% | - | 5.64 |
| 03/23 | 95 | 98 | 93 | 93 | -7% | 1,225,000 | 61億4899万 | -19.13% | - | 5.47 |
| 03/22 | 101 | 101 | 98 | 100 | -0.99% | 620,000 | 61億6182万 | -13.79% | - | 5.48 |
| 03/20 | 100 | 103 | 99 | 101 | -0.98% | 783,000 | 62億2344万 | -13.68% | - | 5.53 |
| 03/19 | 108 | 108 | 100 | 102 | -4.67% | 958,000 | 62億8505万 | -12.82% | - | 5.59 |
| 03/16 | 109 | 109 | 107 | 107 | -1.83% | 671,000 | 65億9314万 | -10.08% | - | 5.86 |
| 03/15 | 110 | 110 | 108 | 109 | -1.8% | 639,000 | 67億1638万 | -8.4% | - | 5.97 |
| 03/14 | 110 | 111 | 109 | 111 | -0.89% | 671,000 | 68億3962万 | -7.5% | - | 6.08 |
| 03/13 | 110 | 113 | 109 | 112 | +1.82% | 848,000 | 69億124万 | -7.44% | - | 6.13 |
| 03/12 | 110 | 111 | 108 | 110 | +0.92% | 760,000 | 67億7800万 | -9.84% | - | 6.02 |
| 03/09 | 109 | 111 | 107 | 109 | 0% | 942,000 | 67億1638万 | -11.38% | - | 5.97 |
| 03/08 | 111 | 111 | 108 | 109 | -1.8% | 687,000 | 67億1638万 | -12.8% | - | 5.97 |
| 03/07 | 114 | 114 | 109 | 111 | -3.48% | 867,000 | 68億3962万 | -12.6% | - | 6.08 |
| 03/06 | 117 | 117 | 114 | 115 | +0.88% | 573,000 | 70億8609万 | -10.85% | - | 6.3 |
| 03/05 | 121 | 122 | 113 | 114 | -5.79% | 1,291,000 | 70億2447万 | -12.98% | - | 6.24 |
| 03/02 | 124 | 124 | 121 | 121 | -4.72% | 759,000 | 74億5580万 | -9.02% | - | 6.63 |
| 03/01 | 124 | 129 | 122 | 127 | +1.6% | 1,213,000 | 78億2551万 | -5.93% | - | 6.96 |
| 02/28 | 120 | 125 | 120 | 125 | +4.17% | 783,000 | 77億227万 | -8.76% | - | 6.85 |
| 02/27 | 125 | 125 | 120 | 120 | -2.44% | 675,000 | 73億9418万 | -13.67% | - | 6.57 |
| 02/26 | 127 | 127 | 123 | 123 | -3.15% | 626,000 | 75億7904万 | -12.14% | - | 6.74 |
| 02/23 | 126 | 129 | 126 | 127 | +1.6% | 772,000 | 78億2551万 | -10.56% | - | 6.96 |
| 02/22 | 128 | 129 | 125 | 125 | -2.34% | 712,000 | 77億227万 | -13.19% | - | 6.85 |
| 02/21 | 125 | 132 | 123 | 128 | +3.23% | 1,563,000 | 76億9513万 | -12.33% | - | 6.84 |
| 02/20 | 125 | 127 | 123 | 124 | -3.13% | 924,000 | 74億5465万 | -16.22% | - | 6.63 |
| 02/19 | 118 | 130 | 118 | 128 | +7.56% | 1,394,000 | 76億9513万 | -14.67% | - | 6.84 |
| 02/16 | 117 | 120 | 116 | 119 | 0% | 802,000 | 71億5406万 | -21.71% | - | 6.36 |
| 02/15 | 118 | 121 | 116 | 119 | +0.85% | 770,000 | 71億5406万 | -23.23% | - | 6.36 |
| 02/14 | 121 | 123 | 113 | 118 | -2.48% | 1,229,000 | 70億9394万 | -24.84% | - | 6.3 |
| 02/13 | 126 | 126 | 121 | 121 | -7.63% | 853,000 | 72億7430万 | -24.38% | - | 6.47 |
| 02/09 | 121 | 131 | 119 | 131 | +0.77% | 1,116,000 | 78億7548万 | -19.63% | - | 7 |
| 02/08 | 135 | 135 | 128 | 130 | -1.52% | 888,000 | 78億1536万 | -21.21% | - | 6.95 |
| 02/07 | 135 | 136 | 131 | 132 | +5.6% | 1,135,000 | 79億3560万 | -20.96% | - | 7.05 |
| 02/06 | 126 | 129 | 116 | 125 | -8.09% | 3,112,000 | 75億1477万 | -26.04% | - | 6.68 |
| 02/05 | 142 | 142 | 131 | 136 | -8.72% | 2,081,000 | 81億7607万 | -20.47% | - | 7.27 |
| 02/02 | 150 | 153 | 146 | 149 | -1.97% | 1,722,000 | 89億5761万 | -13.87% | - | 7.96 |
| 02/01 | 150 | 152 | 144 | 152 | +1.33% | 2,377,000 | 91億3796万 | -12.64% | - | 8.12 |
| 01/31 | 157 | 159 | 150 | 150 | -6.25% | 1,553,000 | 90億1773万 | -14.77% | - | 8.01 |
| 01/30 | 163 | 165 | 153 | 160 | -3.03% | 2,192,000 | 96億1891万 | -10.11% | - | 8.55 |
| 01/29 | 170 | 171 | 165 | 165 | -2.94% | 1,048,000 | 99億1950万 | -7.82% | - | 8.82 |
| 01/26 | 169 | 171 | 166 | 170 | -0.58% | 1,334,000 | 102億2009万 | -6.08% | - | 9.08 |
| 01/25 | 168 | 172 | 164 | 171 | +1.79% | 1,611,000 | 102億8021万 | -6.04% | - | 9.14 |
| 01/24 | 172 | 172 | 167 | 168 | -3.45% | 1,030,000 | 100億9986万 | -8.2% | - | 8.98 |
| 01/23 | 169 | 175 | 166 | 174 | +4.19% | 1,064,000 | 104億6057万 | -5.43% | - | 9.3 |
| 01/22 | 167 | 169 | 163 | 167 | 0% | 1,076,000 | 100億3974万 | -9.73% | - | 8.92 |
| 01/19 | 170 | 171 | 164 | 167 | -1.76% | 1,310,000 | 100億3974万 | -10.7% | - | 8.92 |
| 01/18 | 172 | 174 | 170 | 170 | -1.73% | 909,000 | 102億2009万 | -10.05% | - | 9.08 |
| 01/17 | 177 | 178 | 173 | 173 | -2.81% | 1,164,000 | 104億45万 | -9.42% | - | 9.24 |
| 01/16 | 181 | 181 | 176 | 178 | -1.66% | 840,000 | 107億104万 | -7.77% | - | 9.51 |
| 01/15 | 180 | 182 | 176 | 181 | +1.12% | 1,057,000 | 108億8139万 | -7.18% | - | 9.67 |
| 01/12 | 180 | 181 | 178 | 179 | -0.56% | 893,000 | 107億6116万 | -8.67% | - | 9.56 |
| 01/11 | 181 | 182 | 178 | 180 | -1.1% | 1,589,000 | 108億2127万 | -9.09% | - | 9.62 |
| 01/10 | 185 | 185 | 182 | 182 | -1.62% | 940,000 | 109億4151万 | -8.54% | - | 9.72 |
| 01/09 | 190 | 190 | 185 | 185 | -2.12% | 926,000 | 111億2187万 | -7.5% | - | 9.88 |
| 01/05 | 185 | 193 | 183 | 189 | +2.16% | 593,000 | 113億6234万 | -5.97% | - | 10.1 |
| 01/04 | 183 | 185 | 181 | 185 | +0.54% | 590,000 | 111億2187万 | -8.42% | - | 9.88 |
| 2017 |
| 12/29 | 182 | 187 | 182 | 184 | -1.6% | 827,000 | 110億6175万 | -9.36% | - | 9.83 |
| 12/28 | 186 | 193 | 184 | 187 | +1.08% | 1,396,000 | 112億4210万 | -8.78% | - | 9.99 |
| 12/27 | 174 | 185 | 173 | 185 | +5.71% | 1,462,000 | 111億2187万 | -9.76% | - | 9.88 |
| 12/26 | 179 | 186 | 173 | 175 | -4.89% | 3,936,000 | 105億2068万 | -14.63% | - | 9.35 |
| 12/25 | 190 | 192 | 179 | 184 | -4.17% | 2,684,000 | 110億6175万 | -10.68% | - | 9.83 |
| 12/22 | 193 | 197 | 190 | 192 | -2.04% | 1,630,000 | 115億4269万 | -7.25% | - | 10.26 |
| 12/21 | 196 | 198 | 195 | 196 | 0% | 710,000 | 117億8317万 | -5.31% | - | 10.47 |
| 12/20 | 198 | 199 | 196 | 196 | -1.01% | 815,000 | 117億8317万 | -5.31% | - | 10.47 |
| 12/19 | 210 | 211 | 195 | 198 | 0% | 3,629,000 | 119億340万 | -4.81% | - | 10.58 |
| 12/18 | 196 | 204 | 196 | 198 | 0% | 1,216,000 | 119億340万 | -5.26% | - | 10.58 |
| 12/15 | 201 | 204 | 197 | 198 | -1.49% | 945,000 | 119億340万 | -5.71% | - | 10.58 |
| 12/14 | 203 | 205 | 199 | 201 | -1.47% | 1,497,000 | 120億8376万 | -4.74% | - | 10.74 |
| 12/13 | 210 | 210 | 204 | 204 | -1.45% | 768,000 | 122億6411万 | -3.77% | - | 10.9 |
| 12/12 | 212 | 213 | 204 | 207 | -3.72% | 2,318,000 | 124億4447万 | -2.82% | - | 11.06 |
| 12/11 | 222 | 222 | 212 | 215 | -1.83% | 1,516,000 | 129億2541万 | +0.94% | - | 11.49 |
| 12/08 | 225 | 226 | 218 | 219 | -2.67% | 1,211,000 | 131億6589万 | +2.34% | - | 11.7 |
| 12/07 | 223 | 226 | 222 | 225 | +2.27% | 1,235,000 | 135億2659万 | +5.63% | - | 12.02 |
| 12/06 | 217 | 228 | 215 | 220 | +1.38% | 2,858,000 | 132億2600万 | +3.29% | - | 11.75 |
| 12/05 | 216 | 219 | 211 | 217 | -0.91% | 996,000 | 130億4565万 | +1.88% | - | 11.59 |
| 12/04 | 213 | 221 | 211 | 219 | +3.79% | 1,382,000 | 131億6589万 | +2.34% | - | 11.7 |
| 12/01 | 214 | 216 | 210 | 211 | -0.47% | 1,146,000 | 126億8494万 | -1.4% | - | 11.27 |
| 11/30 | 211 | 220 | 209 | 212 | +1.44% | 1,555,000 | 127億4506万 | -0.93% | - | 11.33 |
| 11/29 | 212 | 214 | 208 | 209 | -1.42% | 623,000 | 125億6470万 | -1.88% | - | 11.17 |
| 11/28 | 210 | 214 | 206 | 212 | -0.47% | 1,028,000 | 127億4506万 | -0.93% | - | 11.33 |
| 11/27 | 225 | 229 | 213 | 213 | -4.05% | 2,712,000 | 128億518万 | -0.47% | - | 11.38 |
| 11/24 | 195 | 224 | 195 | 222 | +14.43% | 7,427,000 | 133億4624万 | +3.74% | - | 11.86 |
| 11/22 | 198 | 200 | 194 | 194 | -2.51% | 775,000 | 116億6293万 | -8.92% | - | 10.37 |
| 11/21 | 203 | 204 | 194 | 199 | 0% | 787,000 | 119億6352万 | -6.13% | - | 10.63 |
| 11/20 | 200 | 201 | 197 | 199 | -0.5% | 497,000 | 119億6352万 | -5.69% | - | 10.63 |
| 11/17 | 200 | 205 | 198 | 200 | +1.01% | 614,000 | 120億2364万 | -4.76% | - | 10.69 |
| 11/16 | 199 | 199 | 192 | 198 | -1.49% | 1,025,000 | 119億340万 | -5.26% | - | 10.58 |
| 11/15 | 210 | 212 | 199 | 201 | -3.37% | 1,591,000 | 120億8376万 | -3.37% | - | 10.74 |
| 11/14 | 214 | 218 | 208 | 208 | -6.31% | 1,530,000 | 125億458万 | +0.48% | - | 11.11 |
| 11/13 | 218 | 224 | 209 | 222 | +1.37% | 1,600,000 | 133億4624万 | +8.29% | - | 11.86 |
| 11/10 | 226 | 229 | 216 | 219 | -4.78% | 1,991,000 | 131億6589万 | +7.35% | - | 11.7 |
| 11/09 | 232 | 241 | 226 | 230 | 0% | 3,602,000 | 138億2719万 | +13.3% | - | 12.29 |
| 11/08 | 218 | 231 | 217 | 230 | +6.48% | 2,216,000 | 138億2719万 | +14.43% | - | 12.29 |
| 11/07 | 220 | 220 | 215 | 216 | -1.82% | 795,000 | 129億8553万 | +8% | - | 11.54 |
| 11/06 | 223 | 226 | 216 | 220 | -2.22% | 1,881,000 | 132億2600万 | +10.55% | - | 11.75 |
| 11/02 | 212 | 229 | 208 | 225 | +6.13% | 4,182,000 | 135億2659万 | +13.64% | - | 12.02 |
| 11/01 | 217 | 218 | 207 | 212 | -1.4% | 1,547,000 | 127億4506万 | +7.61% | - | 11.33 |
