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 | 1,090 | 1,090 | 1,082 | 1,083 | -0.55% | 1,400 | 58億2004万 | -6.8% | 9.12 | 0.61 |
| 03/29 | 1,110 | 1,110 | 1,089 | 1,089 | -1.45% | 2,000 | 58億5228万 | -6.44% | 9.17 | 0.61 |
| 03/28 | 1,070 | 1,110 | 1,070 | 1,105 | -6.04% | 4,600 | 59億3827万 | -5.23% | 9.31 | 0.62 |
| 03/27 | 1,160 | 1,185 | 1,160 | 1,176 | +1.73% | 3,600 | 63億1982万 | +0.68% | 9.9 | 0.66 |
| 03/26 | 1,159 | 1,167 | 1,156 | 1,156 | -0.26% | 3,500 | 62億1234万 | -0.86% | 9.74 | 0.65 |
| 03/23 | 1,175 | 1,175 | 1,155 | 1,159 | -1.7% | 3,600 | 62億2846万 | -0.52% | 9.76 | 0.65 |
| 03/22 | 1,172 | 1,185 | 1,172 | 1,179 | +0.6% | 3,200 | 63億3594万 | +1.29% | 9.93 | 0.66 |
| 03/20 | 1,186 | 1,186 | 1,170 | 1,172 | -1.35% | 1,000 | 62億9832万 | +0.95% | 9.87 | 0.66 |
| 03/19 | 1,188 | 1,188 | 1,170 | 1,188 | +0.34% | 2,200 | 63億8431万 | +2.41% | 10.01 | 0.66 |
| 03/16 | 1,153 | 1,184 | 1,153 | 1,184 | +1.11% | 4,400 | 63億6281万 | +2.33% | 9.97 | 0.66 |
| 03/15 | 1,180 | 1,185 | 1,171 | 1,171 | -1.01% | 800 | 62億9295万 | +1.39% | 9.86 | 0.65 |
| 03/14 | 1,180 | 1,183 | 1,180 | 1,183 | +0.25% | 500 | 63億5744万 | +2.51% | 9.96 | 0.66 |
| 03/13 | 1,175 | 1,182 | 1,175 | 1,180 | +0.85% | 2,400 | 63億4132万 | +2.34% | 9.94 | 0.66 |
| 03/12 | 1,177 | 1,177 | 1,165 | 1,170 | +0.26% | 1,000 | 62億8758万 | +1.56% | 9.85 | 0.65 |
| 03/09 | 1,182 | 1,182 | 1,155 | 1,167 | +0.78% | 600 | 62億7145万 | +1.3% | 9.83 | 0.65 |
| 03/08 | 1,159 | 1,159 | 1,155 | 1,158 | +0.26% | 1,200 | 62億2309万 | +0.61% | 9.75 | 0.65 |
| 03/07 | 1,158 | 1,177 | 1,155 | 1,155 | -0.17% | 2,600 | 62億697万 | +0.35% | 9.73 | 0.65 |
| 03/06 | 1,180 | 1,183 | 1,157 | 1,157 | -1.95% | 2,100 | 62億1771万 | +0.43% | 9.74 | 0.65 |
| 03/05 | 1,167 | 1,180 | 1,154 | 1,180 | -0.34% | 1,900 | 63億4132万 | +2.43% | 9.94 | 0.66 |
| 03/02 | 1,176 | 1,184 | 1,166 | 1,184 | -0.5% | 2,800 | 63億6281万 | +2.87% | 9.97 | 0.66 |
| 03/01 | 1,176 | 1,192 | 1,176 | 1,190 | -0.25% | 1,200 | 63億9506万 | +3.48% | 10.02 | 0.67 |
| 02/28 | 1,176 | 1,197 | 1,175 | 1,193 | +0.76% | 3,200 | 64億1118万 | +3.92% | 10.05 | 0.67 |
| 02/27 | 1,154 | 1,184 | 1,146 | 1,184 | +2.78% | 9,800 | 63億6281万 | +3.32% | 9.97 | 0.66 |
| 02/26 | 1,140 | 1,152 | 1,140 | 1,152 | +1.23% | 2,000 | 61億9084万 | +0.61% | 9.7 | 0.64 |
| 02/23 | 1,138 | 1,138 | 1,134 | 1,138 | +0.44% | 1,100 | 61億1561万 | -0.52% | 9.58 | 0.64 |
| 02/22 | 1,139 | 1,139 | 1,132 | 1,133 | -0.53% | 1,200 | 60億8874万 | -0.96% | 9.54 | 0.63 |
| 02/21 | 1,140 | 1,144 | 1,139 | 1,139 | -0.09% | 1,000 | 61億2098万 | -0.44% | 9.59 | 0.64 |
| 02/20 | 1,139 | 1,140 | 1,139 | 1,140 | +0.09% | 500 | 61億2636万 | -0.35% | 9.6 | 0.64 |
| 02/19 | 1,100 | 1,140 | 1,100 | 1,139 | +1.52% | 3,500 | 61億2098万 | -0.44% | 9.59 | 0.64 |
| 02/16 | 1,131 | 1,131 | 1,122 | 1,122 | -0.8% | 700 | 60億2962万 | -1.84% | 9.45 | 0.63 |
| 02/15 | 1,118 | 1,131 | 1,118 | 1,131 | +0.53% | 2,600 | 60億7799万 | -1.14% | 9.53 | 0.63 |
| 02/14 | 1,131 | 1,141 | 1,125 | 1,125 | -0.09% | 2,200 | 60億4575万 | -1.66% | 9.48 | 0.63 |
| 02/13 | 1,121 | 1,147 | 1,121 | 1,126 | +0.54% | 1,600 | 60億5112万 | -1.57% | 9.48 | 0.63 |
| 02/09 | 1,121 | 1,122 | 1,116 | 1,120 | -2.52% | 2,200 | 60億1888万 | -2.18% | 9.43 | 0.63 |
| 02/08 | 1,132 | 1,149 | 1,130 | 1,149 | +1.41% | 1,600 | 61億7472万 | +0.17% | 9.68 | 0.64 |
| 02/07 | 1,137 | 1,150 | 1,132 | 1,133 | -2.91% | 4,200 | 60億8874万 | -1.22% | 9.54 | 0.63 |
| 02/06 | 1,100 | 1,167 | 1,057 | 1,167 | +1.83% | 16,100 | 62億7145万 | +1.83% | 9.83 | 0.65 |
| 02/05 | 1,160 | 1,160 | 1,146 | 1,146 | -1.88% | 4,300 | 61億5860万 | +0.17% | 9.65 | 0.64 |
| 02/02 | 1,157 | 1,168 | 1,157 | 1,168 | +0.95% | 2,600 | 62億7683万 | +2.19% | 9.84 | 0.65 |
| 02/01 | 1,155 | 1,166 | 1,155 | 1,157 | +0.35% | 1,600 | 62億1771万 | +1.4% | 9.74 | 0.65 |
| 01/31 | 1,161 | 1,165 | 1,153 | 1,153 | -0.95% | 3,100 | 61億9622万 | +1.23% | 9.71 | 0.64 |
| 01/30 | 1,164 | 1,169 | 1,160 | 1,164 | 0% | 2,700 | 62億5533万 | +2.37% | 9.8 | 0.65 |
| 01/29 | 1,160 | 1,164 | 1,155 | 1,164 | +0.78% | 3,300 | 62億5533万 | +2.56% | 9.8 | 0.65 |
| 01/26 | 1,158 | 1,160 | 1,155 | 1,155 | -0.17% | 1,800 | 62億697万 | +2.03% | 9.73 | 0.65 |
| 01/25 | 1,158 | 1,159 | 1,157 | 1,157 | +0.61% | 3,700 | 62億1771万 | +2.39% | 9.74 | 0.65 |
| 01/24 | 1,149 | 1,150 | 1,143 | 1,150 | +0.79% | 2,300 | 61億8010万 | +2.04% | 9.69 | 0.64 |
| 01/23 | 1,149 | 1,150 | 1,141 | 1,141 | -0.35% | 1,600 | 61億3173万 | +1.42% | 9.61 | 0.64 |
| 01/22 | 1,144 | 1,149 | 1,140 | 1,145 | +0.62% | 2,000 | 61億5323万 | +1.96% | 9.64 | 0.64 |
| 01/19 | 1,134 | 1,138 | 1,134 | 1,138 | +0.53% | 600 | 61億1561万 | +1.61% | 9.58 | 0.64 |
| 01/18 | 1,135 | 1,137 | 1,132 | 1,132 | -0.44% | 1,900 | 60億8336万 | +1.16% | 9.53 | 0.63 |
| 01/17 | 1,148 | 1,148 | 1,132 | 1,137 | +0.18% | 2,100 | 61億1023万 | +1.88% | 9.58 | 0.64 |
| 01/16 | 1,138 | 1,138 | 1,129 | 1,135 | -0.26% | 500 | 60億9949万 | +1.89% | 9.56 | 0.63 |
| 01/15 | 1,130 | 1,139 | 1,130 | 1,138 | +1.61% | 1,500 | 61億1561万 | +2.34% | 9.58 | 0.64 |
| 01/12 | 1,128 | 1,128 | 1,120 | 1,120 | -1.58% | 1,700 | 60億1888万 | +0.9% | 9.43 | 0.63 |
| 01/11 | 1,135 | 1,142 | 1,128 | 1,138 | +0.26% | 1,300 | 61億1561万 | +2.8% | 9.58 | 0.64 |
| 01/10 | 1,128 | 1,145 | 1,128 | 1,135 | +0.71% | 1,200 | 60億9949万 | +2.71% | 9.56 | 0.63 |
| 01/09 | 1,154 | 1,154 | 1,098 | 1,127 | -2.76% | 13,100 | 60億5649万 | +2.18% | 9.49 | 0.63 |
| 01/05 | 1,160 | 1,160 | 1,145 | 1,159 | -0.09% | 3,400 | 62億2846万 | +5.27% | 9.76 | 0.65 |
| 01/04 | 1,159 | 1,160 | 1,148 | 1,160 | +0.26% | 8,300 | 62億3384万 | +5.74% | 9.77 | 0.65 |
| 2017 |
| 12/29 | 1,120 | 1,157 | 1,119 | 1,157 | +3.49% | 14,700 | 62億1771万 | +5.76% | 9.74 | 0.65 |
| 12/28 | 1,130 | 1,138 | 1,115 | 1,118 | +0.27% | 7,800 | 60億813万 | +2.57% | 9.42 | 0.63 |
| 12/27 | 1,118 | 1,120 | 1,113 | 1,115 | -0.27% | 3,200 | 59億9201万 | +2.48% | 9.39 | 0.62 |
| 12/26 | 1,116 | 1,120 | 1,101 | 1,118 | +0.81% | 3,700 | 60億813万 | +2.95% | 9.42 | 0.63 |
| 12/25 | 1,110 | 1,110 | 1,107 | 1,109 | 0% | 2,600 | 59億5976万 | +2.31% | 9.34 | 0.62 |
| 12/22 | 1,117 | 1,117 | 1,096 | 1,109 | -0.18% | 5,300 | 59億5976万 | +2.5% | 9.34 | 0.62 |
| 12/21 | 1,109 | 1,111 | 1,103 | 1,111 | +0.63% | 700 | 59億7051万 | +2.87% | 9.36 | 0.62 |
| 12/20 | 1,100 | 1,110 | 1,100 | 1,104 | +0.36% | 4,100 | 59億3289万 | +2.41% | 9.3 | 0.62 |
| 12/19 | 1,100 | 1,100 | 1,095 | 1,100 | 0% | 3,700 | 59億1140万 | +2.14% | 9.26 | 0.62 |
| 12/18 | 1,099 | 1,121 | 1,092 | 1,100 | +1.38% | 10,100 | 59億1140万 | +2.33% | 9.26 | 0.62 |
| 12/15 | 1,088 | 1,088 | 1,084 | 1,085 | -0.46% | 3,100 | 58億3079万 | +1.02% | 9.14 | 0.61 |
| 12/14 | 1,090 | 1,090 | 1,090 | 1,090 | +0.55% | 600 | 58億5766万 | +1.49% | 9.18 | 0.61 |
| 12/13 | 1,090 | 1,090 | 1,084 | 1,084 | -0.37% | 2,700 | 58億2541万 | +1.12% | 9.13 | 0.61 |
| 12/12 | 1,096 | 1,096 | 1,088 | 1,088 | -0.55% | 1,400 | 58億4691万 | +1.59% | 9.16 | 0.61 |
| 12/11 | 1,086 | 1,094 | 1,078 | 1,094 | +1.3% | 6,700 | 58億7915万 | +2.15% | 9.21 | 0.61 |
| 12/08 | 1,079 | 1,080 | 1,079 | 1,080 | +0.09% | 800 | 58億392万 | +1.03% | 9.1 | 0.6 |
| 12/07 | 1,080 | 1,080 | 1,079 | 1,079 | -0.09% | 300 | 57億9854万 | +0.94% | 9.09 | 0.6 |
| 12/06 | 1,084 | 1,085 | 1,080 | 1,080 | 0% | 500 | 58億392万 | +1.03% | 9.1 | 0.6 |
| 12/05 | 1,080 | 1,088 | 1,075 | 1,080 | +1.22% | 5,100 | 58億392万 | +1.12% | 9.1 | 0.6 |
| 12/04 | 1,080 | 1,080 | 1,067 | 1,067 | -1.2% | 5,400 | 57億3405万 | -0.09% | 8.99 | 0.6 |
| 12/01 | 1,079 | 1,080 | 1,079 | 1,080 | +0.09% | 800 | 58億392万 | +1.12% | 9.1 | 0.6 |
| 11/30 | 1,069 | 1,079 | 1,069 | 1,079 | +0.84% | 500 | 57億9854万 | +1.12% | 9.09 | 0.6 |
| 11/29 | 1,079 | 1,080 | 1,070 | 1,070 | -0.83% | 1,600 | 57億5018万 | +0.38% | 9.01 | 0.6 |
| 11/28 | 1,070 | 1,079 | 1,070 | 1,079 | +0.84% | 700 | 57億9854万 | +1.22% | 9.09 | 0.6 |
| 11/27 | 1,070 | 1,070 | 1,068 | 1,070 | 0% | 1,900 | 57億5018万 | +0.47% | 9.01 | 0.6 |
| 11/24 | 1,079 | 1,079 | 1,050 | 1,070 | +0.94% | 3,000 | 57億5018万 | +0.47% | 9.01 | 0.6 |
| 11/22 | 1,070 | 1,070 | 1,060 | 1,060 | -0.09% | 900 | 56億9644万 | -0.47% | 8.93 | 0.59 |
| 11/21 | 1,069 | 1,069 | 1,060 | 1,061 | -0.84% | 400 | 57億181万 | -0.47% | 8.94 | 0.59 |
| 11/20 | 1,050 | 1,070 | 1,050 | 1,070 | +1.9% | 4,000 | 57億5018万 | +0.38% | 9.01 | 0.6 |
| 11/17 | 1,064 | 1,069 | 1,040 | 1,050 | -1.78% | 6,000 | 56億4270万 | -1.59% | 8.84 | 0.59 |
| 11/16 | 1,072 | 1,072 | 1,069 | 1,069 | +0.75% | 500 | 57億4480万 | +0.09% | 9 | 0.6 |
| 11/15 | 1,062 | 1,062 | 1,061 | 1,061 | -1.12% | 2,000 | 57億181万 | -0.66% | 8.94 | 0.59 |
| 11/14 | 1,078 | 1,078 | 1,073 | 1,073 | +1.04% | 600 | 57億6630万 | +0.47% | 9.04 | 0.6 |
| 11/13 | 1,080 | 1,080 | 1,062 | 1,062 | -0.93% | 4,500 | 57億718万 | -0.56% | 8.94 | 0.59 |
| 11/10 | 1,076 | 1,078 | 1,065 | 1,072 | +0.19% | 1,500 | 57億6092万 | +0.37% | 9.03 | 0.6 |
| 11/09 | 1,069 | 1,072 | 1,069 | 1,070 | +0.94% | 2,200 | 57億5018万 | +0.09% | 9.01 | 0.6 |
| 11/08 | 1,059 | 1,065 | 1,059 | 1,060 | -0.09% | 1,000 | 56億9644万 | -0.75% | 8.93 | 0.59 |
| 11/07 | 1,067 | 1,068 | 1,060 | 1,061 | -0.56% | 1,900 | 57億181万 | -0.66% | 8.94 | 0.59 |
| 11/06 | 1,067 | 1,070 | 1,067 | 1,067 | 0% | 1,600 | 57億3405万 | -0.09% | 8.99 | 0.6 |
| 11/02 | 1,076 | 1,076 | 1,067 | 1,067 | -0.65% | 800 | 57億3405万 | -0.09% | 8.99 | 0.6 |
| 11/01 | 1,070 | 1,076 | 1,070 | 1,074 | +0.37% | 2,300 | 57億7167万 | +0.56% | 9.05 | 0.6 |
