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 | 1,082 | 1,082 | 1,038 | 1,071 | -1.2% | 3,200 | 53億5500万 | -4.12% | 12.11 | 0.51 |
| 03/29 | 1,053 | 1,084 | 1,049 | 1,084 | +2.94% | 6,900 | 54億2000万 | -3.21% | 12.26 | 0.52 |
| 03/28 | 1,070 | 1,070 | 1,035 | 1,053 | -1.59% | 3,100 | 52億6500万 | -6.32% | 11.9 | 0.5 |
| 03/27 | 1,089 | 1,098 | 1,069 | 1,070 | +1.04% | 7,200 | 53億5000万 | -5.31% | 12.1 | 0.51 |
| 03/26 | 1,039 | 1,059 | 1,000 | 1,059 | +0.09% | 14,700 | 52億9500万 | -6.53% | 11.97 | 0.51 |
| 03/23 | 1,079 | 1,079 | 1,047 | 1,058 | -4.43% | 17,700 | 52億9000万 | -6.87% | 11.96 | 0.51 |
| 03/22 | 1,139 | 1,139 | 1,090 | 1,107 | -3.23% | 15,400 | 55億3500万 | -2.81% | 12.52 | 0.53 |
| 03/20 | 1,150 | 1,152 | 1,085 | 1,144 | -1.72% | 15,200 | 57億2000万 | +0.35% | 12.93 | 0.55 |
| 03/19 | 1,185 | 1,205 | 1,147 | 1,164 | -2.68% | 12,800 | 58億2000万 | +1.84% | 13.16 | 0.56 |
| 03/16 | 1,139 | 1,244 | 1,137 | 1,196 | +5.37% | 44,800 | 59億8000万 | +4.36% | 13.52 | 0.57 |
| 03/15 | 1,131 | 1,143 | 1,112 | 1,135 | -1.05% | 9,400 | 56億7500万 | -1.22% | 12.83 | 0.54 |
| 03/14 | 1,152 | 1,174 | 1,135 | 1,147 | -0.43% | 11,300 | 57億3500万 | -0.52% | 12.97 | 0.55 |
| 03/13 | 1,121 | 1,199 | 1,120 | 1,152 | +5.59% | 32,400 | 57億6000万 | -0.35% | 13.02 | 0.55 |
| 03/12 | 1,075 | 1,105 | 1,075 | 1,091 | +1.96% | 6,000 | 54億5500万 | -6.43% | 12.33 | 0.52 |
| 03/09 | 1,066 | 1,070 | 1,064 | 1,070 | +0.47% | 11,800 | 53億5000万 | -9.25% | 12.1 | 0.51 |
| 03/08 | 1,057 | 1,070 | 1,055 | 1,065 | +1.04% | 12,600 | 53億2500万 | -10.65% | 12.04 | 0.51 |
| 03/07 | 1,075 | 1,075 | 1,053 | 1,054 | -3.21% | 9,600 | 52億7000万 | -12.46% | 11.92 | 0.51 |
| 03/06 | 1,075 | 1,090 | 1,073 | 1,089 | +2.64% | 23,300 | 54億4500万 | -10.44% | 12.31 | 0.52 |
| 03/05 | 1,120 | 1,138 | 1,052 | 1,061 | -5.86% | 15,800 | 53億500万 | -13.46% | 12 | 0.51 |
| 03/02 | 1,141 | 1,144 | 1,122 | 1,127 | -1.74% | 7,200 | 56億3500万 | -9.11% | 12.74 | 0.54 |
| 03/01 | 1,188 | 1,188 | 1,140 | 1,147 | -3.86% | 9,600 | 57億3500万 | -8.31% | 12.97 | 0.55 |
| 02/28 | 1,194 | 1,203 | 1,185 | 1,193 | 0% | 7,100 | 59億6500万 | -5.54% | 13.49 | 0.57 |
| 02/27 | 1,202 | 1,212 | 1,193 | 1,193 | -1.49% | 6,000 | 59億6500万 | -6.28% | 13.49 | 0.57 |
| 02/26 | 1,209 | 1,238 | 1,189 | 1,211 | +2.54% | 7,600 | 60億5500万 | -5.69% | 13.69 | 0.58 |
| 02/23 | 1,164 | 1,181 | 1,152 | 1,181 | +2.16% | 1,400 | 59億500万 | -8.73% | 13.35 | 0.57 |
| 02/22 | 1,170 | 1,179 | 1,135 | 1,156 | -1.95% | 10,600 | 57億8000万 | -11.28% | 13.07 | 0.55 |
| 02/21 | 1,170 | 1,188 | 1,165 | 1,179 | -1.59% | 3,700 | 58億9500万 | -10.07% | 13.33 | 0.57 |
| 02/20 | 1,240 | 1,240 | 1,171 | 1,198 | +4.17% | 11,200 | 59億9000万 | -9.04% | 13.54 | 0.57 |
| 02/19 | 1,118 | 1,170 | 1,118 | 1,150 | +2.13% | 9,900 | 57億5000万 | -12.94% | 13 | 0.55 |
| 02/16 | 1,135 | 1,139 | 1,113 | 1,126 | -1.14% | 8,700 | 56億3000万 | -15.08% | 12.73 | 0.54 |
| 02/15 | 1,090 | 1,139 | 1,082 | 1,139 | +1.7% | 15,000 | 56億9500万 | -14.43% | 12.88 | 0.55 |
| 02/14 | 1,200 | 1,200 | 1,073 | 1,120 | -9.09% | 30,500 | 56億 | -16.1% | 12.66 | 0.54 |
| 02/13 | 1,300 | 1,300 | 1,212 | 1,232 | -0.65% | 13,500 | 61億6000万 | -8.13% | 13.93 | 0.59 |
| 02/09 | 1,254 | 1,254 | 1,206 | 1,240 | -2.59% | 10,600 | 62億 | -7.67% | 14.02 | 0.59 |
| 02/08 | 1,245 | 1,280 | 1,235 | 1,273 | +3.08% | 9,000 | 63億6500万 | -5.28% | 14.39 | 0.61 |
| 02/07 | 1,289 | 1,289 | 1,235 | 1,235 | +2.07% | 15,500 | 61億7500万 | -8.11% | 13.96 | 0.59 |
| 02/06 | 1,203 | 1,260 | 1,170 | 1,210 | -14.37% | 48,100 | 60億5000万 | -10.04% | 13.68 | 0.58 |
| 02/05 | 1,387 | 1,413 | 1,355 | 1,413 | +0.43% | 16,100 | 70億6500万 | +5.06% | 15.97 | 0.68 |
| 02/02 | 1,412 | 1,420 | 1,395 | 1,407 | +0.14% | 9,900 | 70億3500万 | +5.39% | 15.91 | 0.67 |
| 02/01 | 1,351 | 1,405 | 1,351 | 1,405 | +3.84% | 7,000 | 70億2500万 | +6.04% | 15.88 | 0.67 |
| 01/31 | 1,320 | 1,369 | 1,320 | 1,353 | +0.22% | 8,800 | 67億6500万 | +2.81% | 15.3 | 0.65 |
| 01/30 | 1,354 | 1,383 | 1,319 | 1,350 | -0.66% | 8,200 | 67億5000万 | +3.13% | 15.26 | 0.65 |
| 01/29 | 1,358 | 1,374 | 1,358 | 1,359 | -2.65% | 8,500 | 67億9500万 | +4.3% | 15.36 | 0.65 |
| 01/26 | 1,392 | 1,396 | 1,356 | 1,396 | -0.43% | 7,900 | 69億8000万 | +7.63% | 15.78 | 0.67 |
| 01/25 | 1,414 | 1,434 | 1,355 | 1,402 | -3.31% | 16,100 | 70億1000万 | +8.68% | 15.85 | 0.67 |
| 01/24 | 1,439 | 1,457 | 1,430 | 1,450 | +0.62% | 11,100 | 72億5000万 | +13.02% | 16.39 | 0.7 |
| 01/23 | 1,477 | 1,477 | 1,393 | 1,441 | -1.97% | 17,600 | 72億500万 | +13.2% | 16.29 | 0.69 |
| 01/22 | 1,479 | 1,479 | 1,436 | 1,470 | +0.55% | 22,400 | 73億5000万 | +16.39% | 16.62 | 0.7 |
| 01/19 | 1,399 | 1,465 | 1,399 | 1,462 | +3.47% | 45,900 | 73億1000万 | +16.87% | 16.53 | 0.7 |
| 01/18 | 1,345 | 1,430 | 1,332 | 1,413 | +5.06% | 67,700 | 70億6500万 | +13.95% | 15.97 | 0.68 |
| 01/17 | 1,331 | 1,350 | 1,302 | 1,345 | +0.52% | 20,100 | 67億2500万 | +9.26% | 15.21 | 0.64 |
| 01/16 | 1,307 | 1,349 | 1,302 | 1,338 | +2.84% | 25,900 | 66億9000万 | +9.4% | 15.13 | 0.64 |
| 01/15 | 1,273 | 1,338 | 1,267 | 1,301 | +3.25% | 59,300 | 65億500万 | +7.17% | 14.71 | 0.62 |
| 01/12 | 1,255 | 1,278 | 1,255 | 1,260 | +0.88% | 9,400 | 63億 | +4.13% | 14.24 | 0.6 |
| 01/11 | 1,255 | 1,270 | 1,249 | 1,249 | -0.4% | 5,500 | 62億4500万 | +3.39% | 14.12 | 0.6 |
| 01/10 | 1,284 | 1,284 | 1,252 | 1,254 | -1.8% | 8,600 | 62億7000万 | +3.81% | 14.18 | 0.6 |
| 01/09 | 1,265 | 1,288 | 1,240 | 1,277 | +1.03% | 21,300 | 63億8500万 | +5.62% | 14.44 | 0.61 |
| 01/05 | 1,294 | 1,294 | 1,264 | 1,264 | -0.63% | 6,700 | 63億2000万 | +4.55% | 14.29 | 0.61 |
| 01/04 | 1,288 | 1,292 | 1,262 | 1,272 | +0.79% | 14,100 | 63億6000万 | +5.12% | 14.38 | 0.61 |
| 2017 |
| 12/29 | 1,290 | 1,295 | 1,258 | 1,262 | -1.56% | 9,100 | 63億1000万 | +4.3% | 14.27 | 0.61 |
| 12/28 | 1,249 | 1,297 | 1,232 | 1,282 | +7.73% | 35,000 | 64億1000万 | +6.04% | 14.49 | 0.61 |
| 12/27 | 1,165 | 1,195 | 1,164 | 1,190 | +2.41% | 3,500 | 59億5000万 | -0.92% | 13.45 | 0.57 |
| 12/26 | 1,163 | 1,180 | 1,159 | 1,162 | -0.26% | 4,300 | 58億1000万 | -2.84% | 13.14 | 0.56 |
| 12/25 | 1,181 | 1,181 | 1,165 | 1,165 | -1.35% | 7,300 | 58億2500万 | -2.18% | 13.17 | 0.56 |
| 12/22 | 1,181 | 1,185 | 1,181 | 1,181 | 0% | 2,800 | 59億500万 | -0.59% | 13.35 | 0.57 |
| 12/21 | 1,189 | 1,189 | 1,180 | 1,181 | -1.91% | 4,500 | 59億500万 | -0.17% | 13.35 | 0.57 |
| 12/20 | 1,201 | 1,204 | 1,200 | 1,204 | +0.33% | 500 | 60億2000万 | +2.29% | 13.61 | 0.58 |
| 12/19 | 1,240 | 1,240 | 1,200 | 1,200 | -2.44% | 4,500 | 60億 | +2.21% | 13.57 | 0.58 |
| 12/18 | 1,224 | 1,247 | 1,220 | 1,230 | +1.23% | 2,800 | 61億5000万 | +4.77% | 13.91 | 0.59 |
| 12/15 | 1,249 | 1,249 | 1,215 | 1,215 | +0.75% | 3,000 | 60億7500万 | +3.76% | 13.74 | 0.58 |
| 12/14 | 1,220 | 1,220 | 1,196 | 1,206 | +2.12% | 4,700 | 60億3000万 | +3.17% | 13.63 | 0.58 |
| 12/13 | 1,176 | 1,203 | 1,172 | 1,181 | +0.34% | 3,700 | 59億500万 | +1.11% | 13.35 | 0.57 |
| 12/12 | 1,209 | 1,209 | 1,177 | 1,177 | -0.17% | 1,000 | 58億8500万 | +0.77% | 13.31 | 0.56 |
| 12/11 | 1,225 | 1,225 | 1,170 | 1,179 | -2.16% | 4,700 | 58億9500万 | +1.11% | 13.33 | 0.57 |
| 12/08 | 1,170 | 1,210 | 1,141 | 1,205 | +5.7% | 2,600 | 60億2500万 | +3.26% | 13.62 | 0.58 |
| 12/07 | 1,144 | 1,159 | 1,123 | 1,140 | +2.24% | 3,900 | 57億 | -2.4% | 12.89 | 0.55 |
| 12/06 | 1,192 | 1,201 | 1,100 | 1,115 | -6.46% | 17,300 | 55億7500万 | -4.94% | 12.61 | 0.53 |
| 12/05 | 1,208 | 1,221 | 1,173 | 1,192 | -2.3% | 8,600 | 59億6000万 | +1.45% | 13.48 | 0.57 |
| 12/04 | 1,236 | 1,247 | 1,205 | 1,220 | -2.24% | 7,300 | 61億 | +3.92% | 13.79 | 0.59 |
| 12/01 | 1,253 | 1,266 | 1,235 | 1,248 | -2.27% | 10,800 | 62億4000万 | +6.48% | 14.11 | 0.6 |
| 11/30 | 1,267 | 1,279 | 1,255 | 1,277 | -0.08% | 8,400 | 63億8500万 | +9.33% | 14.44 | 0.61 |
| 11/29 | 1,292 | 1,296 | 1,251 | 1,278 | -0.54% | 6,700 | 63億9000万 | +9.79% | 14.45 | 0.61 |
| 11/28 | 1,266 | 1,285 | 1,231 | 1,285 | +1.5% | 17,700 | 64億2500万 | +10.87% | 14.53 | 0.62 |
| 11/27 | 1,250 | 1,285 | 1,250 | 1,266 | +2.26% | 30,100 | 63億3000万 | +9.8% | 14.31 | 0.61 |
| 11/24 | 1,147 | 1,240 | 1,147 | 1,238 | +13.89% | 25,100 | 61億9000万 | +7.84% | 14 | 0.59 |
| 11/22 | 1,088 | 1,088 | 1,070 | 1,087 | +1.4% | 1,300 | 54億3500万 | -4.98% | 12.29 | 0.52 |
| 11/21 | 1,071 | 1,117 | 1,071 | 1,072 | +2.78% | 4,800 | 53億6000万 | -6.46% | 12.12 | 0.51 |
| 11/20 | 1,055 | 1,059 | 1,043 | 1,043 | -2.52% | 1,600 | 52億1500万 | -9.23% | 11.79 | 0.5 |
| 11/17 | 1,075 | 1,089 | 1,064 | 1,070 | +0.47% | 4,200 | 53億5000万 | -7.28% | 12.1 | 0.51 |
| 11/16 | 1,029 | 1,065 | 1,025 | 1,065 | +3.1% | 4,100 | 53億2500万 | -7.87% | 12.04 | 0.51 |
| 11/15 | 1,112 | 1,113 | 1,033 | 1,033 | -7.77% | 10,400 | 51億6500万 | -10.95% | 11.68 | 0.5 |
| 11/14 | 1,140 | 1,160 | 1,109 | 1,120 | -6.67% | 16,500 | 56億 | -3.7% | 12.66 | 0.54 |
| 11/13 | 1,186 | 1,201 | 1,153 | 1,200 | +2.65% | 8,800 | 60億 | +3.18% | 13.57 | 0.58 |
| 11/10 | 1,112 | 1,169 | 1,112 | 1,169 | -0.09% | 2,700 | 58億4500万 | +0.78% | 13.22 | 0.56 |
| 11/09 | 1,165 | 1,176 | 1,118 | 1,170 | +0.43% | 15,900 | 58億5000万 | +1.04% | 13.23 | 0.56 |
| 11/08 | 1,175 | 1,175 | 1,150 | 1,165 | -0.85% | 11,000 | 58億2500万 | +0.69% | 13.17 | 0.56 |
| 11/07 | 1,147 | 1,190 | 1,142 | 1,175 | +3.52% | 6,600 | 58億7500万 | +1.73% | 13.28 | 0.56 |
| 11/06 | 1,188 | 1,188 | 1,117 | 1,135 | -5.73% | 20,900 | 56億7500万 | -1.48% | 12.83 | 0.54 |
| 11/02 | 1,220 | 1,249 | 1,181 | 1,204 | -1.79% | 19,200 | 60億2000万 | +4.7% | 13.61 | 0.58 |
| 11/01 | 1,267 | 1,267 | 1,212 | 1,226 | -3.24% | 22,700 | 61億3000万 | +6.98% | 13.86 | 0.59 |
