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 | 1,216 | 1,227 | 1,201 | 1,210 | +1.17% | 28,800 | 235億1391万 | -3.51% | 8.17 | 1 |
| 03/29 | 1,197 | 1,210 | 1,173 | 1,196 | -0.08% | 47,600 | 232億4184万 | -4.63% | 8.08 | 0.99 |
| 03/28 | 1,191 | 1,200 | 1,175 | 1,197 | -0.5% | 36,700 | 232億6128万 | -4.7% | 8.09 | 0.99 |
| 03/27 | 1,202 | 1,213 | 1,189 | 1,203 | +3.62% | 59,500 | 233億7787万 | -4.3% | 8.13 | 1 |
| 03/26 | 1,170 | 1,170 | 1,122 | 1,161 | -2.6% | 90,000 | 225億6169万 | -7.71% | 7.84 | 0.96 |
| 03/23 | 1,231 | 1,236 | 1,183 | 1,192 | -6.58% | 83,000 | 231億6411万 | -5.32% | 8.05 | 0.99 |
| 03/22 | 1,274 | 1,293 | 1,254 | 1,276 | +2.16% | 44,400 | 247億9648万 | +1.51% | 8.62 | 1.06 |
| 03/20 | 1,229 | 1,264 | 1,224 | 1,249 | -0.16% | 45,600 | 242億7179万 | -0.08% | 8.44 | 1.04 |
| 03/19 | 1,266 | 1,283 | 1,241 | 1,251 | -1.96% | 42,000 | 243億1066万 | +0.32% | 8.45 | 1.04 |
| 03/16 | 1,303 | 1,309 | 1,270 | 1,276 | -1.85% | 34,200 | 247億9648万 | +2.74% | 8.62 | 1.06 |
| 03/15 | 1,306 | 1,306 | 1,281 | 1,300 | -0.31% | 47,500 | 252億6287万 | +5.01% | 8.78 | 1.08 |
| 03/14 | 1,301 | 1,322 | 1,289 | 1,304 | -1.21% | 49,100 | 253億4061万 | +5.93% | 8.81 | 1.08 |
| 03/13 | 1,301 | 1,324 | 1,298 | 1,320 | +0.3% | 33,100 | 256億5153万 | +7.67% | 8.92 | 1.1 |
| 03/12 | 1,336 | 1,336 | 1,292 | 1,316 | +0.92% | 72,000 | 255億7380万 | +7.52% | 8.89 | 1.09 |
| 03/09 | 1,299 | 1,319 | 1,288 | 1,304 | +1.32% | 83,000 | 253億4061万 | +6.45% | 8.81 | 1.08 |
| 03/08 | 1,273 | 1,293 | 1,263 | 1,287 | +2.39% | 80,300 | 250億1025万 | +4.89% | 8.69 | 1.07 |
| 03/07 | 1,240 | 1,273 | 1,227 | 1,257 | +0.8% | 86,800 | 244億2726万 | +2.36% | 8.49 | 1.04 |
| 03/06 | 1,214 | 1,254 | 1,208 | 1,247 | +4.79% | 62,300 | 242億3293万 | +1.3% | 8.42 | 1.04 |
| 03/05 | 1,265 | 1,265 | 1,175 | 1,190 | -5.56% | 90,500 | 231億2525万 | -3.72% | 8.04 | 0.99 |
| 03/02 | 1,250 | 1,266 | 1,239 | 1,260 | -1.56% | 73,600 | 244億8555万 | +1.37% | 8.51 | 1.05 |
| 03/01 | 1,300 | 1,300 | 1,260 | 1,280 | -2.44% | 66,800 | 248億7421万 | +2.81% | 8.65 | 1.06 |
| 02/28 | 1,294 | 1,333 | 1,282 | 1,312 | +3.23% | 151,500 | 254億9607万 | +5.3% | 8.86 | 1.09 |
| 02/27 | 1,280 | 1,286 | 1,270 | 1,271 | +0.08% | 47,600 | 246億9932万 | +1.92% | 8.59 | 1.06 |
| 02/26 | 1,255 | 1,282 | 1,236 | 1,270 | +3.67% | 104,200 | 246億7988万 | +1.68% | 8.58 | 1.05 |
| 02/23 | 1,205 | 1,234 | 1,205 | 1,225 | +0.91% | 40,100 | 238億540万 | -2.08% | 8.27 | 1.02 |
| 02/22 | 1,236 | 1,245 | 1,208 | 1,214 | -1.78% | 42,300 | 235億9164万 | -3.19% | 8.2 | 1.01 |
| 02/21 | 1,230 | 1,254 | 1,225 | 1,236 | +0.9% | 36,400 | 240億1916万 | -1.75% | 8.35 | 1.03 |
| 02/20 | 1,230 | 1,239 | 1,207 | 1,225 | -0.49% | 50,000 | 238億540万 | -3.01% | 8.27 | 1.02 |
| 02/19 | 1,218 | 1,245 | 1,209 | 1,231 | +3.88% | 73,100 | 239億2200万 | -2.84% | 8.31 | 1.02 |
| 02/16 | 1,174 | 1,196 | 1,157 | 1,185 | +3.22% | 70,200 | 230億2808万 | -6.62% | 8 | 0.98 |
| 02/15 | 1,127 | 1,162 | 1,112 | 1,148 | +4.17% | 61,900 | 223億906万 | -9.89% | 7.75 | 0.95 |
| 02/14 | 1,163 | 1,164 | 1,087 | 1,102 | -4.75% | 158,300 | 214億1514万 | -13.97% | 7.44 | 0.92 |
| 02/13 | 1,260 | 1,260 | 1,150 | 1,157 | +1.49% | 251,000 | 224億8396万 | -10.31% | 7.82 | 0.96 |
| 02/09 | 1,068 | 1,152 | 1,068 | 1,140 | -1.55% | 105,600 | 221億5360万 | -12.04% | 7.7 | 0.95 |
| 02/08 | 1,148 | 1,175 | 1,145 | 1,158 | +1.22% | 60,600 | 225億339万 | -11.13% | 7.82 | 0.96 |
| 02/07 | 1,206 | 1,214 | 1,144 | 1,144 | -1.55% | 94,000 | 222億3133万 | -12.61% | 7.73 | 0.95 |
| 02/06 | 1,128 | 1,236 | 1,120 | 1,162 | -9.57% | 194,100 | 225億8112万 | -11.5% | 7.85 | 0.97 |
| 02/05 | 1,293 | 1,300 | 1,254 | 1,285 | -3.6% | 128,000 | 249億7138万 | -2.5% | 8.68 | 1.07 |
| 02/02 | 1,355 | 1,363 | 1,326 | 1,333 | -1.33% | 62,000 | 259億416万 | +1.21% | 9 | 1.11 |
| 02/01 | 1,339 | 1,380 | 1,328 | 1,351 | +2.58% | 105,400 | 262億5396万 | +2.74% | 9.13 | 1.12 |
| 01/31 | 1,321 | 1,346 | 1,316 | 1,317 | -0.23% | 67,900 | 255億9323万 | +0.38% | 8.9 | 1.09 |
| 01/30 | 1,392 | 1,393 | 1,308 | 1,320 | -5.17% | 126,400 | 256億5153万 | +0.69% | 8.92 | 1.1 |
| 01/29 | 1,370 | 1,426 | 1,367 | 1,392 | +2.5% | 165,200 | 270億5071万 | +6.34% | 9.4 | 1.16 |
| 01/26 | 1,319 | 1,374 | 1,315 | 1,358 | +4.38% | 132,200 | 263億8999万 | +4.14% | 9.17 | 1.13 |
| 01/25 | 1,309 | 1,310 | 1,292 | 1,301 | -1.36% | 71,800 | 252億8231万 | 0% | 8.79 | 1.08 |
| 01/24 | 1,333 | 1,335 | 1,311 | 1,319 | -1.05% | 59,500 | 256億3210万 | +1.38% | 8.91 | 1.1 |
| 01/23 | 1,337 | 1,348 | 1,326 | 1,333 | +0.83% | 58,300 | 259億416万 | +2.46% | 9 | 1.11 |
| 01/22 | 1,342 | 1,342 | 1,317 | 1,322 | +0.76% | 58,600 | 256億9040万 | +1.77% | 8.93 | 1.1 |
| 01/19 | 1,307 | 1,328 | 1,303 | 1,312 | +0.46% | 39,600 | 254億9607万 | +1.08% | 8.86 | 1.09 |
| 01/18 | 1,335 | 1,348 | 1,301 | 1,306 | -1.43% | 102,700 | 253億7947万 | +0.69% | 8.82 | 1.08 |
| 01/17 | 1,345 | 1,368 | 1,309 | 1,325 | -1.71% | 113,800 | 257億4870万 | +2.16% | 8.95 | 1.1 |
| 01/16 | 1,335 | 1,349 | 1,317 | 1,348 | +1.66% | 109,900 | 261億9566万 | +4.01% | 9.11 | 1.12 |
| 01/15 | 1,311 | 1,330 | 1,297 | 1,326 | +2.87% | 78,300 | 257億6813万 | +2.63% | 8.96 | 1.1 |
| 01/12 | 1,300 | 1,306 | 1,282 | 1,289 | -1.68% | 66,200 | 250億4911万 | -0.08% | 8.71 | 1.07 |
| 01/11 | 1,310 | 1,315 | 1,295 | 1,311 | -0.3% | 50,900 | 254億7664万 | +1.71% | 8.86 | 1.09 |
| 01/10 | 1,321 | 1,332 | 1,311 | 1,315 | -0.45% | 32,300 | 255億5437万 | +1.94% | 8.88 | 1.09 |
| 01/09 | 1,336 | 1,340 | 1,308 | 1,321 | 0% | 62,000 | 256億7097万 | +2.24% | 8.92 | 1.1 |
| 01/05 | 1,311 | 1,322 | 1,301 | 1,321 | +0.53% | 54,000 | 256億7097万 | +2.17% | 8.92 | 1.1 |
| 01/04 | 1,290 | 1,317 | 1,286 | 1,314 | +1.94% | 64,400 | 255億3494万 | +1.55% | 8.88 | 1.09 |
| 2017 |
| 12/29 | 1,267 | 1,290 | 1,265 | 1,289 | +2.38% | 44,000 | 250億4911万 | -0.46% | 8.71 | 1.07 |
| 12/28 | 1,289 | 1,297 | 1,258 | 1,259 | -2.33% | 79,800 | 244億6612万 | -3.08% | 8.5 | 1.05 |
| 12/27 | 1,260 | 1,289 | 1,260 | 1,289 | +1.9% | 48,500 | 250億4911万 | -1.15% | 8.71 | 1.07 |
| 12/26 | 1,265 | 1,276 | 1,257 | 1,265 | 0% | 41,700 | 245億8272万 | -3.44% | 8.54 | 1.05 |
| 12/25 | 1,276 | 1,280 | 1,244 | 1,265 | -1.63% | 87,900 | 245億8272万 | -3.73% | 8.54 | 1.05 |
| 12/22 | 1,291 | 1,291 | 1,274 | 1,286 | +0.23% | 49,200 | 249億9081万 | -2.43% | 8.69 | 1.07 |
| 12/21 | 1,268 | 1,286 | 1,266 | 1,283 | +1.18% | 48,200 | 249億3251万 | -2.88% | 8.67 | 1.07 |
| 12/20 | 1,273 | 1,285 | 1,262 | 1,268 | +0.24% | 54,400 | 246億4102万 | -4.23% | 8.56 | 1.05 |
| 12/19 | 1,312 | 1,312 | 1,258 | 1,265 | -2.92% | 102,600 | 245億8272万 | -4.96% | 8.54 | 1.05 |
| 12/18 | 1,307 | 1,329 | 1,286 | 1,303 | +0.7% | 70,800 | 253億2117万 | -2.4% | 8.8 | 1.08 |
| 12/15 | 1,303 | 1,312 | 1,274 | 1,294 | -1.67% | 61,400 | 251億4628万 | -3.43% | 8.74 | 1.07 |
| 12/14 | 1,290 | 1,319 | 1,280 | 1,316 | +2.02% | 73,400 | 255億7380万 | -1.72% | 8.89 | 1.09 |
| 12/13 | 1,287 | 1,308 | 1,277 | 1,290 | +0.47% | 65,500 | 250億6854万 | -3.37% | 8.71 | 1.07 |
| 12/12 | 1,280 | 1,316 | 1,280 | 1,284 | +0.16% | 66,800 | 249億5195万 | -3.75% | 8.67 | 1.07 |
| 12/11 | 1,311 | 1,311 | 1,267 | 1,282 | -2.21% | 119,600 | 249億1308万 | -3.9% | 8.66 | 1.06 |
| 12/08 | 1,344 | 1,358 | 1,293 | 1,311 | +0.85% | 120,600 | 254億7664万 | -1.58% | 8.86 | 1.09 |
| 12/07 | 1,259 | 1,305 | 1,258 | 1,300 | +3.92% | 65,400 | 252億6287万 | -2.26% | 8.78 | 1.08 |
| 12/06 | 1,243 | 1,268 | 1,235 | 1,251 | -1.34% | 89,800 | 243億1066万 | -5.94% | 8.45 | 1.04 |
| 12/05 | 1,281 | 1,281 | 1,243 | 1,268 | -1.48% | 79,900 | 246億4102万 | -4.66% | 8.56 | 1.05 |
| 12/04 | 1,331 | 1,337 | 1,281 | 1,287 | -3.16% | 139,000 | 250億1025万 | -3.01% | 8.69 | 1.07 |
| 12/01 | 1,355 | 1,356 | 1,322 | 1,329 | -1.48% | 62,800 | 258億2643万 | +0.45% | 8.98 | 1.1 |
| 11/30 | 1,368 | 1,372 | 1,341 | 1,349 | -0.95% | 77,400 | 262億1509万 | +2.27% | 9.11 | 1.12 |
| 11/29 | 1,325 | 1,368 | 1,321 | 1,362 | +2.41% | 111,100 | 264億6772万 | +3.73% | 9.2 | 1.13 |
| 11/28 | 1,349 | 1,360 | 1,329 | 1,330 | -1.55% | 61,400 | 258億4586万 | +1.76% | 8.98 | 1.1 |
| 11/27 | 1,375 | 1,378 | 1,344 | 1,351 | -1.96% | 60,900 | 262億5396万 | +3.84% | 9.13 | 1.12 |
| 11/24 | 1,386 | 1,389 | 1,354 | 1,378 | -0.93% | 87,000 | 267億7865万 | +6.49% | 9.31 | 1.14 |
| 11/22 | 1,422 | 1,425 | 1,385 | 1,391 | -2.73% | 137,100 | 270億3128万 | +8.08% | 9.4 | 1.16 |
| 11/21 | 1,387 | 1,438 | 1,366 | 1,430 | +3.55% | 110,200 | 277億8916万 | +11.72% | 9.66 | 1.19 |
| 11/20 | 1,360 | 1,398 | 1,357 | 1,381 | +1.54% | 58,600 | 268億3695万 | +8.57% | 9.33 | 1.15 |
| 11/17 | 1,386 | 1,387 | 1,331 | 1,360 | -0.66% | 85,600 | 264億2885万 | +7.59% | 9.19 | 1.13 |
| 11/16 | 1,324 | 1,388 | 1,321 | 1,369 | +0.81% | 78,900 | 266億375万 | +8.91% | 9.25 | 1.14 |
| 11/15 | 1,430 | 1,430 | 1,330 | 1,358 | -5.23% | 144,200 | 263億8999万 | +8.73% | 9.17 | 1.13 |
| 11/14 | 1,342 | 1,443 | 1,338 | 1,433 | +4.98% | 213,800 | 278億4746万 | +15.38% | 9.68 | 1.19 |
| 11/13 | 1,500 | 1,500 | 1,362 | 1,365 | -5.08% | 299,800 | 265億2602万 | +10.89% | 9.22 | 1.13 |
| 11/10 | 1,302 | 1,450 | 1,290 | 1,438 | +14.67% | 665,100 | 279億4463万 | +17.68% | 9.71 | 1.19 |
| 11/09 | 1,240 | 1,274 | 1,230 | 1,254 | +1.95% | 133,900 | 243億6896万 | +3.64% | 8.47 | 1.04 |
| 11/08 | 1,252 | 1,256 | 1,230 | 1,230 | -2.46% | 122,800 | 239億257万 | +1.91% | 8.31 | 1.02 |
| 11/07 | 1,251 | 1,274 | 1,246 | 1,261 | -1.41% | 85,000 | 245億499万 | +4.56% | 8.52 | 1.05 |
| 11/06 | 1,260 | 1,282 | 1,254 | 1,279 | +3.98% | 121,400 | 248億5478万 | +6.32% | 8.64 | 1.06 |
| 11/02 | 1,273 | 1,273 | 1,225 | 1,230 | -3.23% | 97,800 | 239億257万 | +2.59% | 8.31 | 1.02 |
| 11/01 | 1,286 | 1,288 | 1,263 | 1,271 | -1.09% | 75,900 | 246億9932万 | +6.09% | 8.59 | 1.06 |
