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 | 1,002 | 1,009 | 975 | 979 | -2.2% | 14,100 | 112億1857万 | -2.49% | 12.58 | 0.77 |
| 03/29 | 990 | 1,032 | 985 | 1,001 | +0.81% | 20,200 | 114億7068万 | -0.2% | 12.86 | 0.79 |
| 03/28 | 990 | 996 | 983 | 993 | -2.26% | 37,200 | 113億7900万 | -0.9% | 12.76 | 0.78 |
| 03/27 | 1,035 | 1,036 | 998 | 1,016 | -0.59% | 35,800 | 116億4257万 | +1.5% | 13.06 | 0.8 |
| 03/26 | 1,002 | 1,039 | 981 | 1,022 | +0.69% | 49,000 | 117億1132万 | +2.3% | 13.13 | 0.81 |
| 03/23 | 1,064 | 1,080 | 1,011 | 1,015 | -4.43% | 58,600 | 116億3111万 | +2.01% | 13.04 | 0.8 |
| 03/22 | 1,022 | 1,269 | 1,002 | 1,062 | +4.73% | 160,800 | 121億6969万 | +7.27% | 13.65 | 0.84 |
| 03/20 | 984 | 1,035 | 983 | 1,014 | +3.05% | 57,300 | 116億1965万 | +3.05% | 13.03 | 0.8 |
| 03/19 | 984 | 990 | 983 | 984 | -1.01% | 27,000 | 112億7587万 | +0.51% | 12.65 | 0.78 |
| 03/16 | 1,007 | 1,011 | 994 | 994 | -1.39% | 28,600 | 113億9046万 | +2.05% | 12.77 | 0.78 |
| 03/15 | 1,011 | 1,011 | 1,006 | 1,008 | -0.2% | 12,400 | 115億5089万 | +3.92% | 12.95 | 0.79 |
| 03/14 | 1,013 | 1,019 | 1,008 | 1,010 | -1.27% | 13,100 | 115億7381万 | +4.77% | 12.98 | 0.8 |
| 03/13 | 1,014 | 1,029 | 1,008 | 1,023 | +0.89% | 19,700 | 117億2278万 | +6.67% | 13.15 | 0.81 |
| 03/12 | 991 | 1,024 | 991 | 1,014 | +3.36% | 18,400 | 116億1965万 | +6.07% | 13.03 | 0.8 |
| 03/09 | 979 | 1,000 | 978 | 981 | +0.2% | 21,900 | 112億4149万 | +2.72% | 12.61 | 0.77 |
| 03/08 | 993 | 998 | 979 | 979 | -0.81% | 17,500 | 112億1857万 | +2.51% | 12.58 | 0.77 |
| 03/07 | 1,010 | 1,013 | 987 | 987 | -1.5% | 31,300 | 113億1025万 | +3.35% | 12.68 | 0.78 |
| 03/06 | 986 | 1,007 | 986 | 1,002 | +1.93% | 10,900 | 114億8214万 | +4.92% | 12.88 | 0.79 |
| 03/05 | 998 | 998 | 981 | 983 | -1.5% | 9,900 | 112億6441万 | +2.93% | 12.63 | 0.77 |
| 03/02 | 993 | 1,008 | 972 | 998 | -0.89% | 29,300 | 114億3630万 | +4.28% | 12.83 | 0.79 |
| 03/01 | 1,044 | 1,044 | 1,000 | 1,007 | -3.82% | 28,600 | 115億3943万 | +5.22% | 12.94 | 0.79 |
| 02/28 | 1,037 | 1,051 | 1,005 | 1,047 | +1.16% | 44,300 | 119億9780万 | +9.4% | 13.45 | 0.83 |
| 02/27 | 1,002 | 1,038 | 1,002 | 1,035 | +5.72% | 84,900 | 118億6029万 | +8.49% | 13.3 | 0.82 |
| 02/26 | 986 | 986 | 976 | 979 | +0.82% | 6,500 | 112億1857万 | +2.94% | 12.58 | 0.77 |
| 02/23 | 970 | 988 | 969 | 971 | +1.15% | 18,700 | 111億2690万 | +2.21% | 12.48 | 0.77 |
| 02/22 | 958 | 974 | 947 | 960 | -0.52% | 11,000 | 110億85万 | +1.16% | 12.34 | 0.76 |
| 02/21 | 961 | 978 | 953 | 965 | -0.41% | 14,100 | 110億5815万 | +1.58% | 12.4 | 0.76 |
| 02/20 | 964 | 971 | 939 | 969 | +0.73% | 14,800 | 111億398万 | +1.89% | 12.45 | 0.76 |
| 02/19 | 929 | 967 | 929 | 962 | +4.23% | 8,700 | 110億2377万 | +1.05% | 12.36 | 0.76 |
| 02/16 | 906 | 925 | 901 | 923 | +2.67% | 10,800 | 105億7686万 | -3.35% | 11.86 | 0.73 |
| 02/15 | 911 | 911 | 894 | 899 | -1.32% | 16,400 | 103億184万 | -6.35% | 11.55 | 0.71 |
| 02/14 | 932 | 932 | 876 | 911 | +4.47% | 45,400 | 104億3935万 | -5.69% | 11.71 | 0.72 |
| 02/13 | 900 | 906 | 871 | 872 | +0.23% | 28,900 | 99億9244万 | -10.29% | 11.21 | 0.69 |
| 02/09 | 856 | 882 | 856 | 870 | -2.79% | 10,400 | 99億6952万 | -11.04% | 11.18 | 0.69 |
| 02/08 | 868 | 907 | 868 | 895 | +3.95% | 15,100 | 102億5600万 | -9.04% | 11.5 | 0.71 |
| 02/07 | 909 | 925 | 861 | 861 | -1.6% | 33,200 | 98億6639万 | -12.85% | 11.06 | 0.68 |
| 02/06 | 900 | 900 | 820 | 875 | -8.28% | 56,800 | 100億2682万 | -12.06% | 11.24 | 0.69 |
| 02/05 | 960 | 970 | 945 | 954 | -3.25% | 24,000 | 109億3209万 | -4.79% | 12.26 | 0.75 |
| 02/02 | 994 | 994 | 978 | 986 | -0.8% | 8,500 | 112億9879万 | -1.79% | 12.67 | 0.78 |
| 02/01 | 986 | 994 | 970 | 994 | +2.26% | 14,800 | 113億9046万 | -1.19% | 12.77 | 0.78 |
| 01/31 | 986 | 992 | 971 | 972 | -1.22% | 17,600 | 111億3836万 | -3.48% | 12.49 | 0.77 |
| 01/30 | 1,010 | 1,011 | 980 | 984 | -3.05% | 28,500 | 112億7587万 | -2.57% | 12.65 | 0.78 |
| 01/29 | 1,042 | 1,042 | 1,013 | 1,015 | -1.17% | 29,200 | 116億3111万 | +0.2% | 13.04 | 0.8 |
| 01/26 | 1,000 | 1,040 | 997 | 1,027 | +3.01% | 31,000 | 117億6862万 | +1.28% | 13.2 | 0.81 |
| 01/25 | 1,005 | 1,007 | 992 | 997 | -0.7% | 17,800 | 114億2484万 | -1.68% | 12.81 | 0.79 |
| 01/24 | 978 | 1,007 | 978 | 1,004 | +2.66% | 30,400 | 115億505万 | -1.38% | 12.9 | 0.79 |
| 01/23 | 957 | 978 | 957 | 978 | +2.19% | 8,800 | 112億712万 | -4.77% | 12.57 | 0.77 |
| 01/22 | 961 | 972 | 952 | 957 | -0.42% | 15,300 | 109億6647万 | -7.27% | 12.3 | 0.75 |
| 01/19 | 939 | 966 | 939 | 961 | +2.23% | 19,000 | 110億1231万 | -7.51% | 12.35 | 0.76 |
| 01/18 | 978 | 982 | 939 | 940 | -3.89% | 62,600 | 107億7166万 | -10.13% | 12.08 | 0.74 |
| 01/17 | 1,002 | 1,002 | 977 | 978 | -2% | 35,900 | 112億712万 | -6.86% | 12.57 | 0.77 |
| 01/16 | 996 | 1,008 | 996 | 998 | +0.5% | 19,800 | 114億3630万 | -5.04% | 12.83 | 0.79 |
| 01/15 | 1,018 | 1,019 | 991 | 993 | -2.55% | 32,000 | 113億7900万 | -5.34% | 12.76 | 0.78 |
| 01/12 | 1,050 | 1,050 | 1,018 | 1,019 | -3.78% | 27,500 | 116億7694万 | -2.86% | 13.1 | 0.8 |
| 01/11 | 1,046 | 1,059 | 1,038 | 1,059 | +1.24% | 16,100 | 121億3531万 | +1.05% | 13.61 | 0.83 |
| 01/10 | 1,058 | 1,068 | 1,034 | 1,046 | -1.13% | 23,900 | 119億8634万 | +0.1% | 13.44 | 0.82 |
| 01/09 | 1,031 | 1,060 | 1,022 | 1,058 | +3.42% | 26,500 | 121億2385万 | +1.44% | 13.6 | 0.83 |
| 01/05 | 1,021 | 1,037 | 1,011 | 1,023 | +0.2% | 21,600 | 117億2278万 | -1.54% | 13.15 | 0.81 |
| 01/04 | 1,004 | 1,021 | 987 | 1,021 | +1.69% | 50,200 | 116億9986万 | -1.45% | 13.12 | 0.8 |
| 2017 |
| 12/29 | 1,025 | 1,025 | 986 | 1,004 | -2.62% | 56,600 | 115億505万 | -2.62% | 12.9 | 0.79 |
| 12/28 | 1,040 | 1,065 | 1,021 | 1,031 | -0.77% | 19,500 | 118億1445万 | +0.39% | 13.25 | 0.81 |
| 12/27 | 1,020 | 1,039 | 1,016 | 1,039 | +1.37% | 16,500 | 119億613万 | +1.66% | 13.35 | 0.82 |
| 12/26 | 1,023 | 1,040 | 1,023 | 1,025 | -0.87% | 18,000 | 117億4570万 | +1.08% | 13.17 | 0.81 |
| 12/25 | 1,006 | 1,040 | 1,003 | 1,034 | +2.17% | 40,700 | 118億4883万 | +2.58% | 13.29 | 0.82 |
| 12/22 | 1,039 | 1,042 | 1,012 | 1,012 | -2.6% | 43,000 | 115億9673万 | +1.3% | 13.01 | 0.8 |
| 12/21 | 1,065 | 1,065 | 1,030 | 1,039 | -2.44% | 26,700 | 119億613万 | +4.84% | 13.35 | 0.82 |
| 12/20 | 1,060 | 1,067 | 1,040 | 1,065 | +3.4% | 31,100 | 122億407万 | +8.45% | 13.69 | 0.84 |
| 12/19 | 1,046 | 1,075 | 1,030 | 1,030 | -0.39% | 56,400 | 118億299万 | +6.08% | 13.24 | 0.81 |
| 12/18 | 1,114 | 1,145 | 1,032 | 1,034 | -6.93% | 106,000 | 118億4883万 | +7.37% | 13.29 | 0.82 |
| 12/15 | 1,157 | 1,179 | 1,031 | 1,111 | -8.56% | 163,000 | 127億3119万 | +16.34% | 14.28 | 0.88 |
| 12/14 | 1,113 | 1,219 | 1,111 | 1,215 | +8.48% | 95,000 | 139億2295万 | +28.57% | 15.61 | 0.96 |
| 12/13 | 1,124 | 1,172 | 1,115 | 1,120 | +0.99% | 64,900 | 128億3432万 | +20.95% | 14.39 | 0.88 |
| 12/12 | 1,138 | 1,140 | 1,085 | 1,109 | -2.29% | 56,900 | 127億827万 | +21.6% | 14.25 | 0.87 |
| 12/11 | 1,068 | 1,157 | 1,066 | 1,135 | +7.18% | 98,200 | 130億621万 | +26.53% | 14.59 | 0.89 |
| 12/08 | 1,050 | 1,078 | 1,024 | 1,059 | +6.97% | 164,500 | 121億3531万 | +20.2% | 13.61 | 0.83 |
| 12/07 | 960 | 1,015 | 951 | 990 | +4.76% | 73,800 | 113億4463万 | +13.92% | 12.72 | 0.78 |
| 12/06 | 988 | 1,016 | 929 | 945 | -4.83% | 116,100 | 108億2896万 | +10.01% | 12.14 | 0.74 |
| 12/05 | 998 | 1,029 | 972 | 993 | -0.5% | 112,600 | 113億7900万 | +16.69% | 12.76 | 0.78 |
| 12/04 | 995 | 1,002 | 992 | 998 | +0.5% | 34,000 | 114億3630万 | +18.67% | 12.83 | 0.79 |
| 12/01 | 1,002 | 1,023 | 978 | 993 | -0.5% | 86,300 | 113億7900万 | +19.49% | 12.76 | 0.78 |
| 11/30 | 975 | 998 | 926 | 998 | +4.39% | 163,700 | 114億3630万 | +21.56% | 12.83 | 0.79 |
| 11/29 | 940 | 960 | 914 | 956 | +1.92% | 47,700 | 109億5501万 | +17.88% | 12.29 | 0.75 |
| 11/28 | 900 | 940 | 883 | 938 | +4.45% | 48,200 | 107億4875万 | +16.81% | 12.05 | 0.74 |
| 11/27 | 907 | 907 | 890 | 898 | -0.33% | 30,900 | 102億9038万 | +12.96% | 11.54 | 0.71 |
| 11/24 | 890 | 910 | 880 | 901 | -0.99% | 42,000 | 103億2475万 | +14.34% | 11.58 | 0.71 |
| 11/22 | 869 | 910 | 869 | 910 | +6.56% | 59,500 | 104億2789万 | +16.52% | 11.69 | 0.72 |
| 11/21 | 850 | 867 | 850 | 854 | -0.23% | 31,000 | 97億8617万 | +10.19% | 10.97 | 0.67 |
| 11/20 | 842 | 857 | 836 | 856 | +4.39% | 56,400 | 98億909万 | +11.17% | 11 | 0.67 |
| 11/17 | 828 | 828 | 811 | 820 | +0.37% | 21,800 | 93億9656万 | +7.19% | 10.54 | 0.65 |
| 11/16 | 805 | 820 | 805 | 817 | +2% | 15,300 | 93億6218万 | +7.22% | 10.5 | 0.64 |
| 11/15 | 814 | 815 | 794 | 801 | +0.63% | 48,000 | 91億7883万 | +5.53% | 10.29 | 0.63 |
| 11/14 | 842 | 842 | 792 | 796 | -4.67% | 62,500 | 91億2154万 | +5.43% | 10.23 | 0.63 |
| 11/13 | 835 | 850 | 821 | 835 | 0% | 87,900 | 95億6845万 | +11.04% | 10.73 | 0.66 |
| 11/10 | 854 | 856 | 819 | 835 | -2.68% | 100,000 | 95億6845万 | +11.63% | 10.73 | 0.66 |
| 11/09 | 791 | 896 | 777 | 858 | +15.01% | 372,400 | 98億3201万 | +15.48% | 11.03 | 0.68 |
| 11/08 | 750 | 750 | 745 | 746 | -0.67% | 2,500 | 85億4858万 | +1.08% | 9.59 | 0.59 |
| 11/07 | 743 | 751 | 740 | 751 | +1.49% | 6,400 | 86億587万 | +1.9% | 9.65 | 0.59 |
| 11/06 | 740 | 744 | 738 | 740 | 0% | 7,800 | 84億7982万 | +0.54% | 9.51 | 0.58 |
| 11/02 | 740 | 745 | 737 | 740 | -0.94% | 5,200 | 84億7982万 | +0.68% | 9.51 | 0.58 |
| 11/01 | 742 | 750 | 738 | 747 | +0.95% | 7,400 | 85億6003万 | +1.77% | 9.6 | 0.59 |
