株価チャート
2017/10/26～2018/03/30
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 | 1,328 | 1,328 | 1,327 | 1,327 | -0.08% | 1,200 | 24億9476万 | +2.08% | 9.27 | 0.41 |
| 03/29 | 1,310 | 1,328 | 1,309 | 1,328 | +0.99% | 300 | 24億9664万 | +2.31% | 9.27 | 0.41 |
| 03/27 | 1,312 | 1,315 | 1,300 | 1,315 | +1.23% | 900 | 24億7220万 | +1.7% | 9.18 | 0.4 |
| 03/26 | 1,306 | 1,306 | 1,299 | 1,299 | -0.54% | 1,100 | 24億4212万 | +0.78% | 9.07 | 0.4 |
| 03/23 | 1,308 | 1,330 | 1,306 | 1,306 | +0.38% | 3,400 | 24億5528万 | +1.63% | 9.12 | 0.4 |
| 03/20 | 1,301 | 1,301 | 1,301 | 1,301 | 0% | 100 | 24億4588万 | +1.25% | 9.09 | 0.4 |
| 03/19 | 1,350 | 1,350 | 1,301 | 1,301 | -3.2% | 1,100 | 24億4588万 | +1.25% | 9.09 | 0.4 |
| 03/16 | 1,340 | 1,344 | 1,340 | 1,344 | +1.05% | 400 | 25億2672万 | +4.51% | 9.39 | 0.41 |
| 03/15 | 1,309 | 1,330 | 1,309 | 1,330 | +2.31% | 1,800 | 25億40万 | +3.42% | 9.29 | 0.41 |
| 03/14 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 300 | 24億4400万 | +1.09% | 9.08 | 0.4 |
| 03/13 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 600 | 24億4400万 | +0.78% | 9.08 | 0.4 |
| 03/12 | 1,299 | 1,300 | 1,290 | 1,300 | +2.36% | 5,100 | 24億4400万 | +0.31% | 9.08 | 0.4 |
| 03/08 | 1,270 | 1,270 | 1,270 | 1,270 | 0% | 100 | 23億8760万 | -2.31% | 8.87 | 0.39 |
| 03/07 | 1,270 | 1,270 | 1,270 | 1,270 | +0.79% | 100 | 23億8760万 | -2.83% | 8.87 | 0.39 |
| 03/06 | 1,257 | 1,260 | 1,257 | 1,260 | +0.48% | 300 | 23億6880万 | -4.04% | 8.8 | 0.39 |
| 03/05 | 1,290 | 1,290 | 1,254 | 1,254 | -2.64% | 900 | 23億5752万 | -5% | 8.76 | 0.38 |
| 03/02 | 1,293 | 1,293 | 1,250 | 1,288 | -0.54% | 4,100 | 24億2144万 | -2.94% | 8.99 | 0.39 |
| 03/01 | 1,294 | 1,301 | 1,294 | 1,295 | -0.38% | 800 | 24億3460万 | -2.7% | 9.04 | 0.4 |
| 02/28 | 1,300 | 1,301 | 1,296 | 1,300 | -0.08% | 1,200 | 24億4400万 | -2.62% | 9.08 | 0.4 |
| 02/27 | 1,308 | 1,308 | 1,301 | 1,301 | +0.46% | 300 | 24億4588万 | -2.84% | 9.09 | 0.4 |
| 02/26 | 1,301 | 1,301 | 1,295 | 1,295 | 0% | 1,100 | 24億3460万 | -3.5% | 9.04 | 0.4 |
| 02/23 | 1,308 | 1,314 | 1,282 | 1,295 | -0.99% | 900 | 24億3460万 | -3.79% | 9.04 | 0.4 |
| 02/22 | 1,282 | 1,308 | 1,282 | 1,308 | +2.11% | 2,000 | 24億5904万 | -3.04% | 9.13 | 0.4 |
| 02/21 | 1,280 | 1,300 | 1,280 | 1,281 | -2.95% | 5,300 | 24億828万 | -5.32% | 8.95 | 0.39 |
| 02/20 | 1,280 | 1,320 | 1,232 | 1,320 | +3.29% | 7,900 | 24億8160万 | -2.8% | 9.22 | 0.4 |
| 02/19 | 1,222 | 1,278 | 1,221 | 1,278 | +4.67% | 3,200 | 24億264万 | -6.1% | 8.92 | 0.39 |
| 02/16 | 1,199 | 1,221 | 1,199 | 1,221 | +1.83% | 3,400 | 22億9548万 | -10.61% | 8.53 | 0.37 |
| 02/15 | 1,199 | 1,200 | 1,177 | 1,199 | 0% | 7,800 | 22億5412万 | -12.67% | 8.37 | 0.37 |
| 02/14 | 1,292 | 1,292 | 1,181 | 1,199 | -8.12% | 7,400 | 22億5412万 | -13.18% | 8.37 | 0.37 |
| 02/13 | 1,295 | 1,320 | 1,295 | 1,305 | +0.38% | 1,200 | 24億5340万 | -6.05% | 9.11 | 0.4 |
| 02/09 | 1,300 | 1,310 | 1,292 | 1,300 | -2.48% | 2,300 | 24億4400万 | -6.68% | 9.08 | 0.4 |
| 02/08 | 1,345 | 1,345 | 1,333 | 1,333 | -1.19% | 500 | 25億604万 | -4.51% | 9.31 | 0.41 |
| 02/07 | 1,345 | 1,379 | 1,339 | 1,349 | +2.2% | 1,400 | 25億3612万 | -3.57% | 9.42 | 0.41 |
| 02/06 | 1,360 | 1,362 | 1,320 | 1,320 | -5.71% | 6,200 | 24億8160万 | -5.71% | 9.22 | 0.4 |
| 02/05 | 1,445 | 1,445 | 1,398 | 1,400 | -3.51% | 1,900 | 26億3200万 | -0.28% | 9.78 | 0.43 |
| 02/02 | 1,414 | 1,451 | 1,414 | 1,451 | +2.69% | 3,200 | 27億2788万 | +3.35% | 10.13 | 0.44 |
| 02/01 | 1,430 | 1,430 | 1,408 | 1,413 | -1.33% | 1,700 | 26億5644万 | +0.86% | 9.87 | 0.43 |
| 01/31 | 1,460 | 1,461 | 1,432 | 1,432 | -0.49% | 1,900 | 26億9216万 | +2.29% | 10 | 0.44 |
| 01/30 | 1,480 | 1,480 | 1,439 | 1,439 | +0.49% | 1,300 | 27億532万 | +2.93% | 10.05 | 0.44 |
| 01/29 | 1,424 | 1,470 | 1,419 | 1,432 | +1.42% | 10,600 | 26億9216万 | +2.58% | 10 | 0.44 |
| 01/26 | 1,404 | 1,412 | 1,400 | 1,412 | +0.57% | 3,900 | 26億5456万 | +1.29% | 9.86 | 0.43 |
| 01/25 | 1,404 | 1,404 | 1,404 | 1,404 | +1.23% | 200 | 26億3952万 | +0.86% | 9.8 | 0.43 |
| 01/24 | 1,387 | 1,387 | 1,387 | 1,387 | -0.22% | 100 | 26億756万 | -0.36% | 9.69 | 0.42 |
| 01/23 | 1,385 | 1,390 | 1,385 | 1,390 | +0.07% | 300 | 26億1320万 | -0.14% | 9.71 | 0.43 |
| 01/22 | 1,385 | 1,400 | 1,385 | 1,389 | +0.14% | 1,100 | 26億1132万 | -0.29% | 9.7 | 0.42 |
| 01/19 | 1,389 | 1,389 | 1,387 | 1,387 | 0% | 6,100 | 26億756万 | -0.43% | 9.69 | 0.42 |
| 01/18 | 1,395 | 1,403 | 1,386 | 1,387 | -0.93% | 2,500 | 26億756万 | -0.36% | 9.69 | 0.42 |
| 01/17 | 1,394 | 1,400 | 1,394 | 1,400 | +0.14% | 200 | 26億3200万 | +0.57% | 9.78 | 0.43 |
| 01/16 | 1,402 | 1,402 | 1,398 | 1,398 | -0.14% | 500 | 26億2824万 | +0.5% | 9.76 | 0.43 |
| 01/15 | 1,411 | 1,411 | 1,400 | 1,400 | 0% | 700 | 26億3200万 | +0.79% | 9.78 | 0.43 |
| 01/12 | 1,409 | 1,409 | 1,400 | 1,400 | +0.14% | 1,000 | 26億3200万 | +0.86% | 9.78 | 0.43 |
| 01/11 | 1,404 | 1,414 | 1,398 | 1,398 | -0.85% | 4,500 | 26億2824万 | +0.79% | 9.76 | 0.43 |
| 01/10 | 1,410 | 1,410 | 1,410 | 1,410 | +0.79% | 700 | 26億5080万 | +1.81% | 9.85 | 0.43 |
| 01/09 | 1,395 | 1,400 | 1,390 | 1,399 | +0.72% | 900 | 26億3012万 | +1.08% | 9.77 | 0.43 |
| 01/05 | 1,390 | 1,409 | 1,389 | 1,389 | 0% | 7,000 | 26億1132万 | +0.43% | 9.7 | 0.42 |
| 01/04 | 1,412 | 1,417 | 1,364 | 1,389 | -0.64% | 11,700 | 26億1132万 | +0.51% | 9.7 | 0.42 |
| 2017 |
| 12/28 | 1,386 | 1,398 | 1,386 | 1,398 | +0.87% | 500 | 26億2824万 | +1.23% | 9.76 | 0.43 |
| 12/27 | 1,399 | 1,399 | 1,386 | 1,386 | -0.93% | 2,600 | 26億568万 | +0.51% | 9.68 | 0.42 |
| 12/26 | 1,415 | 1,415 | 1,386 | 1,399 | -1.13% | 3,000 | 26億3012万 | +1.45% | 9.77 | 0.43 |
| 12/25 | 1,376 | 1,415 | 1,356 | 1,415 | +2.91% | 8,200 | 26億6020万 | +2.76% | 9.88 | 0.43 |
| 12/22 | 1,380 | 1,380 | 1,375 | 1,375 | 0% | 1,700 | 25億8500万 | 0% | 9.6 | 0.42 |
| 12/21 | 1,393 | 1,393 | 1,375 | 1,375 | -1.29% | 7,700 | 25億8500万 | -0.07% | 9.6 | 0.42 |
| 12/20 | 1,371 | 1,395 | 1,371 | 1,393 | +1.02% | 3,900 | 26億1884万 | +1.31% | 9.73 | 0.43 |
| 12/19 | 1,381 | 1,381 | 1,361 | 1,379 | 0% | 1,600 | 25億9252万 | +0.29% | 9.63 | 0.42 |
| 12/18 | 1,383 | 1,385 | 1,375 | 1,379 | -0.43% | 3,000 | 25億9252万 | +0.22% | 9.63 | 0.42 |
| 12/15 | 1,390 | 1,390 | 1,385 | 1,385 | -0.36% | 1,200 | 26億380万 | +0.73% | 9.67 | 0.42 |
| 12/14 | 1,388 | 1,390 | 1,388 | 1,390 | +0.07% | 1,200 | 26億1320万 | +1.09% | 9.71 | 0.43 |
| 12/13 | 1,389 | 1,389 | 1,389 | 1,389 | -1.07% | 1,400 | 26億1132万 | +0.87% | 9.7 | 0.42 |
| 12/12 | 1,400 | 1,407 | 1,390 | 1,404 | +0.57% | 1,800 | 26億3952万 | +1.89% | 9.8 | 0.43 |
| 12/11 | 1,384 | 1,407 | 1,379 | 1,396 | +1.23% | 11,900 | 26億2448万 | +1.45% | 9.75 | 0.43 |
| 12/08 | 1,380 | 1,380 | 1,368 | 1,379 | +0.15% | 1,600 | 25億9252万 | +0.36% | 9.63 | 0.42 |
| 12/07 | 1,364 | 1,377 | 1,364 | 1,377 | +1.03% | 4,800 | 25億8876万 | +0.29% | 9.62 | 0.42 |
| 12/06 | 1,370 | 1,370 | 1,363 | 1,363 | +0.44% | 1,700 | 25億6244万 | -0.66% | 9.52 | 0.42 |
| 12/05 | 1,362 | 1,374 | 1,357 | 1,357 | -1.09% | 900 | 25億5116万 | -1.09% | 9.48 | 0.41 |
| 12/04 | 1,378 | 1,378 | 1,372 | 1,372 | -0.51% | 2,100 | 25億7936万 | +0.07% | 9.58 | 0.42 |
| 12/01 | 1,364 | 1,384 | 1,350 | 1,379 | +1.4% | 6,500 | 25億9252万 | +0.66% | 9.63 | 0.42 |
| 11/30 | 1,364 | 1,364 | 1,359 | 1,360 | -0.73% | 1,700 | 25億5680万 | -0.66% | 9.5 | 0.42 |
| 11/29 | 1,382 | 1,382 | 1,361 | 1,370 | -0.29% | 3,100 | 25億7560万 | +0.22% | 9.57 | 0.42 |
| 11/28 | 1,374 | 1,374 | 1,374 | 1,374 | +1.03% | 100 | 25億8312万 | +0.59% | 9.59 | 0.42 |
| 11/27 | 1,360 | 1,368 | 1,356 | 1,360 | -0.87% | 3,700 | 25億5680万 | -0.22% | 9.5 | 0.42 |
| 11/24 | 1,353 | 1,372 | 1,352 | 1,372 | +1.25% | 1,300 | 25億7936万 | +0.81% | 9.58 | 0.42 |
| 11/22 | 1,360 | 1,386 | 1,355 | 1,355 | -0.95% | 2,700 | 25億4740万 | -0.29% | 9.46 | 0.41 |
| 11/21 | 1,369 | 1,369 | 1,362 | 1,368 | +0.51% | 1,400 | 25億7184万 | +0.81% | 9.55 | 0.42 |
| 11/20 | 1,381 | 1,381 | 1,360 | 1,361 | -0.8% | 800 | 25億5868万 | +0.37% | 9.5 | 0.42 |
| 11/17 | 1,380 | 1,380 | 1,352 | 1,372 | -1.22% | 1,500 | 25億7936万 | +1.33% | 9.58 | 0.42 |
| 11/16 | 1,354 | 1,389 | 1,350 | 1,389 | +2.13% | 2,100 | 26億1132万 | +2.81% | 9.7 | 0.42 |
| 11/15 | 1,390 | 1,391 | 1,360 | 1,360 | -1.95% | 1,800 | 25億5680万 | +0.97% | 9.5 | 0.42 |
| 11/14 | 1,409 | 1,419 | 1,385 | 1,387 | -0.79% | 2,700 | 26億756万 | +3.2% | 9.69 | 0.42 |
| 11/13 | 1,389 | 1,413 | 1,379 | 1,398 | +2.87% | 3,600 | 26億2824万 | +4.25% | 9.76 | 0.43 |
| 11/10 | 1,359 | 1,418 | 1,351 | 1,359 | -2.16% | 6,700 | 25億5492万 | +1.72% | 9.49 | 0.42 |
| 11/09 | 1,430 | 1,445 | 1,350 | 1,389 | -2.87% | 12,000 | 26億1132万 | +4.2% | 9.7 | 0.42 |
| 11/08 | 1,420 | 1,438 | 1,395 | 1,430 | +1.42% | 11,900 | 26億8840万 | +7.6% | 9.99 | 0.44 |
| 11/07 | 1,379 | 1,449 | 1,378 | 1,410 | +3.83% | 49,000 | 26億5080万 | +6.5% | 9.85 | 0.43 |
| 11/06 | 1,353 | 1,358 | 1,339 | 1,358 | +0.37% | 500 | 25億5304万 | +2.96% | 9.48 | 0.42 |
| 11/02 | 1,343 | 1,355 | 1,335 | 1,353 | +0.52% | 4,300 | 25億4364万 | +2.73% | 9.45 | 0.41 |
| 11/01 | 1,342 | 1,365 | 1,342 | 1,346 | -0.66% | 900 | 25億3048万 | +2.36% | 9.4 | 0.41 |
| 10/31 | 1,350 | 1,355 | 1,345 | 1,355 | 0% | 1,400 | 25億4740万 | +3.2% | 9.46 | 0.41 |
| 10/30 | 1,341 | 1,360 | 1,341 | 1,355 | +1.04% | 900 | 25億4740万 | +3.36% | 9.46 | 0.41 |
| 10/27 | 1,349 | 1,350 | 1,341 | 1,341 | +0.07% | 1,500 | 25億2108万 | +2.6% | 9.36 | 0.41 |
| 10/26 | 1,350 | 1,350 | 1,339 | 1,340 | -0.81% | 300 | 25億1920万 | +2.68% | 9.36 | 0.41 |
