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 | 1,019 | 1,019 | 1,001 | 1,016 | +0.59% | 5,000 | 89億2149万 | +0.4% | 14.57 | 0.53 |
| 03/29 | 1,017 | 1,017 | 1,010 | 1,010 | +0.3% | 1,000 | 88億6881万 | -0.1% | 14.49 | 0.53 |
| 03/28 | 1,019 | 1,019 | 1,003 | 1,007 | -3.54% | 5,300 | 88億4246万 | -0.4% | 14.44 | 0.53 |
| 03/27 | 1,049 | 1,049 | 1,016 | 1,044 | +3.06% | 9,200 | 91億6736万 | +3.37% | 14.97 | 0.55 |
| 03/26 | 1,006 | 1,020 | 1,006 | 1,013 | -0.69% | 5,300 | 88億9515万 | +0.5% | 14.53 | 0.53 |
| 03/23 | 1,042 | 1,049 | 1,010 | 1,020 | -3.13% | 14,600 | 89億5662万 | +1.19% | 14.63 | 0.54 |
| 03/22 | 1,060 | 1,060 | 1,051 | 1,053 | -0.85% | 10,400 | 92億4639万 | +4.67% | 15.1 | 0.55 |
| 03/20 | 1,020 | 1,200 | 1,020 | 1,062 | +6.2% | 57,900 | 93億2542万 | +5.88% | 15.23 | 0.56 |
| 03/19 | 1,000 | 1,000 | 994 | 1,000 | 0% | 6,600 | 87億8100万 | -0.3% | 14.34 | 0.53 |
| 03/16 | 1,002 | 1,009 | 997 | 1,000 | +0.91% | 8,700 | 87億8100万 | -0.4% | 14.34 | 0.53 |
| 03/15 | 1,002 | 1,002 | 991 | 991 | -0.3% | 4,500 | 87億197万 | -1.59% | 14.21 | 0.52 |
| 03/14 | 1,000 | 1,000 | 994 | 994 | -0.6% | 1,500 | 87億2831万 | -1.78% | 14.26 | 0.52 |
| 03/13 | 1,000 | 1,002 | 994 | 1,000 | 0% | 6,700 | 87億8100万 | -1.19% | 14.34 | 0.53 |
| 03/12 | 997 | 1,000 | 995 | 1,000 | +0.3% | 5,400 | 87億8100万 | -1.48% | 14.34 | 0.53 |
| 03/09 | 1,000 | 1,002 | 997 | 997 | -0.3% | 1,000 | 87億5465万 | -2.25% | 14.3 | 0.52 |
| 03/08 | 1,010 | 1,014 | 1,000 | 1,000 | -0.99% | 1,300 | 87億8100万 | -2.34% | 14.34 | 0.53 |
| 03/07 | 1,000 | 1,010 | 997 | 1,010 | +1% | 2,600 | 88億6881万 | -1.56% | 14.49 | 0.53 |
| 03/06 | 1,005 | 1,009 | 995 | 1,000 | +0.1% | 2,200 | 87億8100万 | -2.72% | 14.34 | 0.53 |
| 03/05 | 1,013 | 1,013 | 998 | 999 | -1.38% | 5,600 | 87億7221万 | -3.38% | 14.33 | 0.53 |
| 03/02 | 1,014 | 1,014 | 1,005 | 1,013 | -0.1% | 5,400 | 88億9515万 | -2.69% | 14.53 | 0.53 |
| 03/01 | 1,019 | 1,019 | 1,014 | 1,014 | -0.39% | 2,600 | 89億393万 | -2.87% | 14.54 | 0.53 |
| 02/28 | 1,015 | 1,020 | 1,014 | 1,018 | +0.49% | 900 | 89億3905万 | -2.58% | 14.6 | 0.54 |
| 02/27 | 1,032 | 1,032 | 1,013 | 1,013 | +0.6% | 3,700 | 88億9515万 | -3.25% | 14.53 | 0.53 |
| 02/26 | 1,008 | 1,020 | 1,007 | 1,007 | 0% | 6,100 | 88億4246万 | -3.54% | 14.44 | 0.53 |
| 02/23 | 1,013 | 1,015 | 1,005 | 1,007 | +0.5% | 3,600 | 88億4246万 | -2.61% | 14.44 | 0.53 |
| 02/22 | 1,001 | 1,005 | 1,001 | 1,002 | +0.1% | 4,300 | 87億9856万 | -2.15% | 14.37 | 0.53 |
| 02/21 | 999 | 1,015 | 997 | 1,001 | +0.2% | 9,200 | 87億8978万 | -1.38% | 14.36 | 0.53 |
| 02/20 | 1,002 | 1,002 | 995 | 999 | +0.6% | 8,900 | 87億7221万 | -0.6% | 14.33 | 0.53 |
| 02/19 | 1,000 | 1,000 | 990 | 993 | -0.4% | 8,900 | 87億1953万 | -0.3% | 14.24 | 0.52 |
| 02/16 | 998 | 1,000 | 980 | 997 | +0.91% | 16,200 | 87億5465万 | +1.12% | 14.3 | 0.52 |
| 02/15 | 1,000 | 1,000 | 969 | 988 | +0.82% | 13,700 | 86億7562万 | +1.33% | 14.17 | 0.52 |
| 02/14 | 1,030 | 1,030 | 960 | 980 | -5.77% | 22,300 | 86億538万 | +1.45% | 14.06 | 0.52 |
| 02/13 | 1,089 | 1,089 | 1,030 | 1,040 | 0% | 10,100 | 91億3224万 | +8.79% | 14.92 | 0.55 |
| 02/09 | 1,036 | 1,060 | 1,012 | 1,040 | -2.44% | 9,600 | 91億3224万 | +10.29% | 14.92 | 0.55 |
| 02/08 | 1,116 | 1,120 | 1,063 | 1,066 | -4.31% | 11,300 | 93億6054万 | +14.5% | 15.29 | 0.56 |
| 02/07 | 1,080 | 1,114 | 1,080 | 1,114 | +11.4% | 600 | 97億8203万 | +21.35% | 15.98 | 0.59 |
| 02/06 | 1,070 | 1,070 | 1,000 | 1,000 | -7.66% | 9,700 | 87億8100万 | +10.74% | 14.34 | 0.53 |
| 02/05 | 1,095 | 1,095 | 1,083 | 1,083 | -3.3% | 1,100 | 95億982万 | +21.41% | 15.53 | 0.57 |
| 02/02 | 1,100 | 1,125 | 1,100 | 1,120 | +2.85% | 1,400 | 98億3472万 | +27.42% | 16.06 | 0.59 |
| 02/01 | 1,069 | 1,089 | 1,066 | 1,089 | +3.03% | 4,600 | 95億6250万 | +26.04% | 15.62 | 0.57 |
| 01/31 | 1,066 | 1,093 | 1,057 | 1,057 | -1.03% | 4,600 | 92億8151万 | +24.21% | 15.16 | 0.56 |
| 01/30 | 1,042 | 1,080 | 1,037 | 1,068 | -5.65% | 28,000 | 93億7810万 | +27.45% | 15.32 | 0.56 |
| 01/29 | 1,175 | 1,175 | 1,096 | 1,132 | -3.66% | 23,600 | 99億4009万 | +37.05% | 16.24 | 0.6 |
| 01/26 | 1,187 | 1,197 | 1,137 | 1,175 | +7.11% | 30,200 | 103億1767万 | +45.06% | 16.85 | 0.62 |
| 01/25 | 1,069 | 1,110 | 1,050 | 1,097 | +4.68% | 31,600 | 96億3275万 | +38.34% | 15.73 | 0.58 |
| 01/24 | 1,039 | 1,067 | 1,026 | 1,048 | -1.96% | 62,100 | 92億248万 | +34.36% | 15.03 | 0.55 |
| 01/23 | 1,069 | 1,069 | 1,069 | 1,069 | +16.32% | 14,800 | 93億8688万 | +39.19% | 15.33 | 0.56 |
| 01/22 | 919 | 919 | 919 | 919 | +19.51% | 13,200 | 80億6973万 | +21.56% | 13.18 | 0.48 |
| 01/19 | 761 | 769 | 760 | 769 | +1.18% | 1,700 | 67億5258万 | +2.53% | 11.03 | 0.4 |
| 01/18 | 764 | 777 | 760 | 760 | -0.39% | 5,600 | 66億7356万 | +1.47% | 10.9 | 0.4 |
| 01/17 | 758 | 779 | 757 | 763 | 0% | 8,500 | 66億9990万 | +1.87% | 10.94 | 0.4 |
| 01/16 | 759 | 763 | 750 | 763 | +0.53% | 2,600 | 66億9990万 | +2.01% | 10.94 | 0.4 |
| 01/15 | 744 | 760 | 744 | 759 | +2.29% | 5,500 | 66億6477万 | +1.74% | 10.89 | 0.4 |
| 01/12 | 745 | 750 | 741 | 742 | -0.13% | 2,000 | 65億1550万 | -0.4% | 10.64 | 0.39 |
| 01/11 | 744 | 745 | 743 | 743 | 0% | 1,000 | 65億2428万 | -0.27% | 10.66 | 0.39 |
| 01/10 | 750 | 754 | 738 | 743 | +0.81% | 7,400 | 65億2428万 | 0% | 10.66 | 0.39 |
| 01/09 | 730 | 759 | 729 | 737 | +0.96% | 4,000 | 64億7159万 | -0.67% | 10.57 | 0.39 |
| 01/05 | 730 | 734 | 725 | 730 | +0.27% | 7,300 | 64億1013万 | -1.48% | 10.47 | 0.38 |
| 01/04 | 730 | 730 | 726 | 728 | -0.27% | 7,000 | 63億9256万 | -1.62% | 10.44 | 0.38 |
| 2017 |
| 12/29 | 745 | 745 | 730 | 730 | -1.35% | 3,700 | 64億1013万 | -1.35% | 10.47 | 0.38 |
| 12/28 | 740 | 740 | 738 | 740 | -0.8% | 1,600 | 64億9794万 | +0.14% | 10.61 | 0.39 |
| 12/27 | 735 | 746 | 735 | 746 | -0.53% | 3,800 | 65億5062万 | +1.22% | 10.7 | 0.39 |
| 12/26 | 746 | 750 | 737 | 750 | +0.13% | 4,300 | 65億8575万 | +2.04% | 10.76 | 0.39 |
| 12/25 | 748 | 749 | 738 | 749 | -0.13% | 2,900 | 65億7696万 | +2.18% | 10.74 | 0.39 |
| 12/22 | 750 | 750 | 747 | 750 | -0.13% | 1,100 | 65億8575万 | +2.6% | 10.76 | 0.39 |
| 12/21 | 746 | 751 | 746 | 751 | +0.13% | 700 | 65億9453万 | +3.02% | 10.77 | 0.4 |
| 12/20 | 743 | 752 | 741 | 750 | +0.67% | 900 | 65億8575万 | +3.31% | 10.76 | 0.39 |
| 12/19 | 754 | 754 | 745 | 745 | -0.93% | 2,900 | 65億4184万 | +3.04% | 10.69 | 0.39 |
| 12/18 | 758 | 760 | 750 | 752 | 0% | 2,600 | 66億331万 | +4.16% | 10.79 | 0.4 |
| 12/15 | 754 | 767 | 752 | 752 | -2.21% | 4,700 | 66億331万 | +4.3% | 10.79 | 0.4 |
| 12/14 | 759 | 769 | 745 | 769 | +1.18% | 4,800 | 67億5258万 | +6.81% | 11.03 | 0.4 |
| 12/13 | 768 | 770 | 758 | 760 | +0.26% | 4,100 | 66億7356万 | +5.7% | 10.9 | 0.4 |
| 12/12 | 769 | 769 | 758 | 758 | +0.26% | 1,400 | 66億5599万 | +5.57% | 10.87 | 0.4 |
| 12/11 | 759 | 770 | 755 | 756 | +0.27% | 11,200 | 66億3843万 | +5.44% | 10.84 | 0.4 |
| 12/08 | 734 | 754 | 734 | 754 | +2.59% | 7,100 | 66億2087万 | +5.45% | 10.81 | 0.4 |
| 12/07 | 735 | 735 | 730 | 735 | +0.68% | 1,500 | 64億5403万 | +3.09% | 10.54 | 0.39 |
| 12/06 | 725 | 740 | 721 | 730 | 0% | 8,200 | 64億1013万 | +2.38% | 10.47 | 0.38 |
| 12/05 | 730 | 730 | 720 | 730 | +0.27% | 7,800 | 64億1013万 | +2.53% | 10.47 | 0.38 |
| 12/04 | 726 | 729 | 713 | 728 | +2.39% | 9,600 | 63億9256万 | +2.39% | 10.44 | 0.38 |
| 12/01 | 713 | 719 | 706 | 711 | -0.42% | 2,400 | 62億4329万 | +0.28% | 10.2 | 0.37 |
| 11/30 | 710 | 714 | 710 | 714 | +0.56% | 2,500 | 62億6963万 | +0.71% | 10.24 | 0.38 |
| 11/29 | 708 | 710 | 699 | 710 | 0% | 8,400 | 62億3451万 | +0.28% | 10.18 | 0.37 |
| 11/28 | 709 | 710 | 707 | 710 | 0% | 800 | 62億3451万 | +0.14% | 10.18 | 0.37 |
| 11/27 | 710 | 710 | 710 | 710 | 0% | 4,400 | 62億3451万 | +0.28% | 10.18 | 0.37 |
| 11/24 | 710 | 710 | 704 | 710 | +1.43% | 1,200 | 62億3451万 | +0.14% | 10.18 | 0.37 |
| 11/22 | 700 | 700 | 699 | 700 | 0% | 1,900 | 61億4670万 | -1.27% | 10.04 | 0.37 |
| 11/21 | 701 | 705 | 700 | 700 | +0.57% | 3,900 | 61億4670万 | -1.41% | 10.04 | 0.37 |
| 11/20 | 701 | 701 | 696 | 696 | +0.87% | 1,900 | 61億1157万 | -2.25% | 9.98 | 0.37 |
| 11/17 | 695 | 695 | 679 | 690 | -0.72% | 3,700 | 60億5889万 | -3.23% | 9.9 | 0.36 |
| 11/16 | 675 | 695 | 672 | 695 | +2.21% | 5,500 | 61億279万 | -2.8% | 9.97 | 0.37 |
| 11/15 | 690 | 690 | 670 | 680 | -1.45% | 12,000 | 59億7108万 | -4.9% | 9.75 | 0.36 |
| 11/14 | 704 | 704 | 690 | 690 | -2.82% | 14,800 | 60億5889万 | -3.63% | 9.9 | 0.36 |
| 11/13 | 726 | 727 | 704 | 710 | -2.61% | 9,700 | 62億3451万 | -0.98% | 10.18 | 0.37 |
| 11/10 | 728 | 730 | 720 | 729 | -0.68% | 6,700 | 64億134万 | +1.82% | 10.46 | 0.38 |
| 11/09 | 723 | 734 | 715 | 734 | 0% | 5,900 | 64億4525万 | +2.8% | 10.53 | 0.39 |
| 11/08 | 736 | 736 | 724 | 734 | -0.27% | 3,000 | 64億4525万 | +3.09% | 10.53 | 0.39 |
| 11/07 | 730 | 736 | 728 | 736 | +1.66% | 3,400 | 64億6281万 | +3.81% | 10.56 | 0.39 |
| 11/06 | 720 | 738 | 720 | 724 | +0.56% | 5,900 | 63億5744万 | +2.55% | 10.38 | 0.38 |
| 11/02 | 715 | 720 | 705 | 720 | +1.69% | 9,700 | 63億2232万 | +2.42% | 10.33 | 0.38 |
| 11/01 | 710 | 713 | 703 | 708 | -0.84% | 2,300 | 62億1694万 | +1.14% | 10.15 | 0.37 |
