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 | 1,471 | 1,477 | 1,471 | 1,477 | -0.54% | 800 | 146億5785万 | -0.54% | 14.18 | 0.58 |
| 03/29 | 1,475 | 1,495 | 1,455 | 1,485 | +2.2% | 1,800 | 147億3725万 | -0.07% | 14.26 | 0.59 |
| 03/28 | 1,480 | 1,481 | 1,453 | 1,453 | -2.02% | 3,200 | 144億1968万 | -2.15% | 13.95 | 0.57 |
| 03/27 | 1,477 | 1,483 | 1,477 | 1,483 | +0.41% | 200 | 147億1740万 | -0.2% | 14.24 | 0.58 |
| 03/26 | 1,478 | 1,487 | 1,477 | 1,477 | -0.14% | 1,500 | 146億5785万 | -0.61% | 14.18 | 0.58 |
| 03/23 | 1,494 | 1,496 | 1,465 | 1,479 | -1.2% | 4,600 | 146億7770万 | -0.47% | 14.2 | 0.58 |
| 03/22 | 1,502 | 1,502 | 1,497 | 1,497 | 0% | 1,300 | 148億5634万 | +0.74% | 14.37 | 0.59 |
| 03/20 | 1,496 | 1,497 | 1,476 | 1,497 | +0.94% | 800 | 148億5634万 | +0.88% | 14.37 | 0.59 |
| 03/19 | 1,499 | 1,499 | 1,481 | 1,483 | +0.14% | 800 | 147億1740万 | +0.07% | 14.24 | 0.58 |
| 03/16 | 1,481 | 1,481 | 1,481 | 1,481 | 0% | 3,600 | 146億9755万 | +0.14% | 14.22 | 0.58 |
| 03/15 | 1,481 | 1,486 | 1,480 | 1,481 | -0.27% | 1,000 | 146億9755万 | +0.27% | 14.22 | 0.58 |
| 03/14 | 1,485 | 1,486 | 1,485 | 1,485 | -0.34% | 1,100 | 147億3725万 | +0.54% | 14.26 | 0.59 |
| 03/13 | 1,497 | 1,497 | 1,490 | 1,490 | -0.07% | 1,200 | 147億8687万 | +0.88% | 14.31 | 0.59 |
| 03/12 | 1,497 | 1,500 | 1,491 | 1,491 | -0.4% | 4,100 | 147億9679万 | +0.81% | 14.32 | 0.59 |
| 03/09 | 1,491 | 1,497 | 1,491 | 1,497 | 0% | 200 | 148億5634万 | +1.01% | 14.37 | 0.59 |
| 03/08 | 1,490 | 1,497 | 1,490 | 1,497 | +0.47% | 700 | 148億5634万 | +0.88% | 14.37 | 0.59 |
| 03/07 | 1,480 | 1,490 | 1,480 | 1,490 | +0.68% | 1,200 | 147億8687万 | +0.27% | 14.31 | 0.59 |
| 03/06 | 1,480 | 1,480 | 1,480 | 1,480 | +0.82% | 100 | 146億8763万 | -0.6% | 14.21 | 0.58 |
| 03/05 | 1,495 | 1,498 | 1,462 | 1,468 | -1.81% | 1,300 | 145億6854万 | -1.61% | 14.1 | 0.58 |
| 03/02 | 1,495 | 1,495 | 1,479 | 1,495 | 0% | 1,000 | 148億3649万 | 0% | 14.36 | 0.59 |
| 03/01 | 1,494 | 1,495 | 1,493 | 1,495 | +1.36% | 1,100 | 148億3649万 | -0.2% | 14.36 | 0.59 |
| 02/28 | 1,494 | 1,494 | 1,475 | 1,475 | -1.27% | 1,000 | 146億3801万 | -1.67% | 14.16 | 0.58 |
| 02/27 | 1,490 | 1,494 | 1,490 | 1,494 | +0.27% | 2,200 | 148億2656万 | -0.6% | 14.35 | 0.59 |
| 02/26 | 1,494 | 1,498 | 1,470 | 1,490 | -0.27% | 4,800 | 147億8687万 | -1% | 14.31 | 0.59 |
| 02/23 | 1,488 | 1,498 | 1,466 | 1,494 | +0.4% | 1,900 | 148億2656万 | -0.93% | 14.35 | 0.59 |
| 02/22 | 1,481 | 1,488 | 1,470 | 1,488 | +1.16% | 2,900 | 147億6702万 | -1.46% | 14.29 | 0.59 |
| 02/21 | 1,481 | 1,481 | 1,466 | 1,471 | -0.68% | 2,700 | 145億9831万 | -2.78% | 14.13 | 0.58 |
| 02/20 | 1,475 | 1,482 | 1,470 | 1,481 | +0.07% | 2,500 | 146億9755万 | -2.31% | 14.22 | 0.58 |
| 02/19 | 1,478 | 1,483 | 1,477 | 1,480 | +0.2% | 2,700 | 146億8763万 | -2.5% | 14.21 | 0.58 |
| 02/16 | 1,466 | 1,478 | 1,466 | 1,477 | +0.96% | 1,700 | 146億5785万 | -2.89% | 14.18 | 0.58 |
| 02/15 | 1,470 | 1,470 | 1,456 | 1,463 | +0.69% | 2,600 | 145億1892万 | -4% | 14.05 | 0.58 |
| 02/14 | 1,459 | 1,459 | 1,445 | 1,453 | +0.55% | 2,900 | 144億1968万 | -4.91% | 13.95 | 0.57 |
| 02/13 | 1,441 | 1,463 | 1,441 | 1,445 | +1.62% | 7,400 | 143億4028万 | -5.68% | 13.88 | 0.57 |
| 02/09 | 1,425 | 1,425 | 1,410 | 1,422 | -0.28% | 6,200 | 141億1203万 | -7.48% | 13.65 | 0.56 |
| 02/08 | 1,475 | 1,475 | 1,411 | 1,426 | -3.19% | 22,300 | 141億5173万 | -7.52% | 13.69 | 0.56 |
| 02/07 | 1,500 | 1,529 | 1,456 | 1,473 | -1.6% | 8,700 | 146億1816万 | -4.72% | 14.14 | 0.58 |
| 02/06 | 1,503 | 1,503 | 1,460 | 1,497 | -2.41% | 13,500 | 148億5634万 | -3.29% | 14.37 | 0.59 |
| 02/05 | 1,542 | 1,553 | 1,530 | 1,534 | -1.35% | 3,600 | 152億2353万 | -1.03% | 14.73 | 0.6 |
| 02/02 | 1,556 | 1,559 | 1,550 | 1,555 | -0.06% | 5,300 | 154億3193万 | +0.32% | 14.93 | 0.61 |
| 02/01 | 1,555 | 1,556 | 1,555 | 1,556 | +0.19% | 300 | 154億4186万 | +0.45% | 14.94 | 0.61 |
| 01/31 | 1,555 | 1,600 | 1,553 | 1,553 | -0.13% | 5,900 | 154億1208万 | +0.39% | 14.91 | 0.61 |
| 01/30 | 1,560 | 1,567 | 1,551 | 1,555 | -0.06% | 2,000 | 154億3193万 | +0.58% | 14.93 | 0.61 |
| 01/29 | 1,555 | 1,556 | 1,551 | 1,556 | 0% | 1,100 | 154億4186万 | +0.71% | 14.94 | 0.61 |
| 01/26 | 1,553 | 1,558 | 1,553 | 1,556 | +0.26% | 2,000 | 154億4186万 | +0.84% | 14.94 | 0.61 |
| 01/25 | 1,556 | 1,556 | 1,552 | 1,552 | +0.13% | 1,000 | 154億216万 | +0.71% | 14.9 | 0.61 |
| 01/24 | 1,561 | 1,561 | 1,550 | 1,550 | -0.64% | 3,400 | 153億8231万 | +0.65% | 14.88 | 0.61 |
| 01/23 | 1,561 | 1,561 | 1,559 | 1,560 | +0.78% | 1,700 | 154億8155万 | +1.36% | 14.98 | 0.61 |
| 01/22 | 1,554 | 1,554 | 1,548 | 1,548 | -0.32% | 3,200 | 153億6246万 | +0.65% | 14.86 | 0.61 |
| 01/19 | 1,550 | 1,553 | 1,550 | 1,553 | +0.13% | 1,000 | 154億1208万 | +1.04% | 14.91 | 0.61 |
| 01/18 | 1,553 | 1,553 | 1,550 | 1,551 | 0% | 1,300 | 153億9224万 | +0.98% | 14.89 | 0.61 |
| 01/17 | 1,554 | 1,554 | 1,551 | 1,551 | -0.19% | 2,500 | 153億9224万 | +1.04% | 14.89 | 0.61 |
| 01/16 | 1,547 | 1,559 | 1,547 | 1,554 | +0.78% | 2,500 | 154億2201万 | +1.3% | 14.92 | 0.61 |
| 01/15 | 1,542 | 1,542 | 1,542 | 1,542 | +0.13% | 300 | 153億292万 | +0.59% | 14.81 | 0.61 |
| 01/12 | 1,556 | 1,556 | 1,540 | 1,540 | -0.96% | 1,300 | 152億8307万 | +0.46% | 14.79 | 0.61 |
| 01/11 | 1,556 | 1,556 | 1,551 | 1,555 | -0.06% | 3,900 | 154億3193万 | +1.37% | 14.93 | 0.61 |
| 01/10 | 1,556 | 1,561 | 1,556 | 1,556 | -0.7% | 1,000 | 154億4186万 | +1.43% | 14.94 | 0.61 |
| 01/09 | 1,560 | 1,575 | 1,557 | 1,567 | +0.45% | 7,500 | 155億5102万 | +2.15% | 15.05 | 0.62 |
| 01/05 | 1,565 | 1,575 | 1,541 | 1,560 | +0.65% | 4,700 | 154億8155万 | +1.76% | 14.98 | 0.61 |
| 01/04 | 1,541 | 1,554 | 1,532 | 1,550 | +1.17% | 1,700 | 153億8231万 | +1.17% | 14.88 | 0.61 |
| 2017 |
| 12/29 | 1,530 | 1,532 | 1,530 | 1,532 | +0.26% | 1,300 | 152億368万 | 0% | 14.67 | 0.6 |
| 12/28 | 1,533 | 1,533 | 1,526 | 1,528 | +0.2% | 2,100 | 151億6398万 | -0.33% | 14.64 | 0.6 |
| 12/27 | 1,536 | 1,536 | 1,525 | 1,525 | -0.72% | 4,300 | 151億3421万 | -0.52% | 14.61 | 0.6 |
| 12/26 | 1,538 | 1,538 | 1,528 | 1,536 | -0.19% | 53,900 | 152億4337万 | +0.13% | 14.71 | 0.6 |
| 12/25 | 1,536 | 1,540 | 1,524 | 1,539 | +1.38% | 36,900 | 152億7315万 | +0.33% | 14.74 | 0.6 |
| 12/22 | 1,519 | 1,520 | 1,512 | 1,518 | -0.13% | 19,500 | 150億6474万 | -1.11% | 14.54 | 0.6 |
| 12/21 | 1,520 | 1,520 | 1,515 | 1,520 | +0.4% | 13,200 | 150億8459万 | -1.04% | 14.56 | 0.6 |
| 12/20 | 1,516 | 1,516 | 1,511 | 1,514 | -0.07% | 5,000 | 150億2504万 | -1.56% | 14.5 | 0.6 |
| 12/19 | 1,521 | 1,529 | 1,515 | 1,515 | 0% | 6,200 | 150億3497万 | -1.62% | 14.51 | 0.6 |
| 12/18 | 1,529 | 1,529 | 1,515 | 1,515 | -0.59% | 19,300 | 150億3497万 | -1.75% | 14.51 | 0.6 |
| 12/15 | 1,526 | 1,534 | 1,524 | 1,524 | -0.39% | 1,200 | 151億2429万 | -1.3% | 14.6 | 0.6 |
| 12/14 | 1,520 | 1,534 | 1,520 | 1,530 | +0.46% | 5,400 | 151億8383万 | -1.03% | 14.66 | 0.6 |
| 12/13 | 1,524 | 1,530 | 1,517 | 1,523 | +0.07% | 6,000 | 151億1436万 | -1.68% | 14.59 | 0.6 |
| 12/12 | 1,530 | 1,530 | 1,520 | 1,522 | -0.59% | 9,600 | 151億444万 | -1.87% | 14.58 | 0.6 |
| 12/11 | 1,538 | 1,538 | 1,530 | 1,531 | -0.46% | 3,600 | 151億9375万 | -1.48% | 14.67 | 0.6 |
| 12/08 | 1,527 | 1,538 | 1,527 | 1,538 | +0.79% | 800 | 152億6322万 | -1.16% | 14.73 | 0.6 |
| 12/07 | 1,529 | 1,537 | 1,524 | 1,526 | -0.07% | 3,300 | 151億4413万 | -1.99% | 14.62 | 0.6 |
| 12/06 | 1,536 | 1,537 | 1,525 | 1,527 | -0.72% | 4,200 | 151億5406万 | -2.05% | 14.63 | 0.6 |
| 12/05 | 1,545 | 1,545 | 1,528 | 1,538 | -1.22% | 3,800 | 152億6322万 | -1.41% | 14.73 | 0.6 |
| 12/04 | 1,548 | 1,557 | 1,548 | 1,557 | +0.58% | 1,200 | 154億5178万 | -0.32% | 14.91 | 0.61 |
| 12/01 | 1,552 | 1,555 | 1,544 | 1,548 | -0.58% | 1,600 | 153億6246万 | -0.96% | 14.83 | 0.61 |
| 11/30 | 1,547 | 1,558 | 1,530 | 1,557 | +0.91% | 2,400 | 154億5178万 | -0.51% | 14.91 | 0.61 |
| 11/29 | 1,557 | 1,559 | 1,543 | 1,543 | +0.19% | 1,600 | 153億1284万 | -1.47% | 14.78 | 0.61 |
| 11/28 | 1,553 | 1,557 | 1,540 | 1,540 | -1.22% | 4,200 | 152億8307万 | -1.72% | 14.75 | 0.61 |
| 11/27 | 1,553 | 1,559 | 1,553 | 1,559 | 0% | 500 | 154億7163万 | -0.57% | 14.93 | 0.61 |
| 11/24 | 1,536 | 1,559 | 1,536 | 1,559 | +1.7% | 4,100 | 154億7163万 | -0.64% | 14.93 | 0.61 |
| 11/22 | 1,540 | 1,542 | 1,526 | 1,533 | -1.03% | 4,300 | 152億1360万 | -2.29% | 14.68 | 0.6 |
| 11/21 | 1,550 | 1,550 | 1,549 | 1,549 | +0.78% | 1,700 | 153億7239万 | -1.34% | 14.84 | 0.61 |
| 11/20 | 1,547 | 1,549 | 1,506 | 1,537 | -0.52% | 5,300 | 152億5330万 | -2.1% | 14.72 | 0.6 |
| 11/17 | 1,558 | 1,558 | 1,545 | 1,545 | -0.83% | 3,700 | 153億3269万 | -1.65% | 14.8 | 0.61 |
| 11/16 | 1,554 | 1,559 | 1,551 | 1,558 | +0.26% | 2,900 | 154億6170万 | -0.89% | 14.92 | 0.61 |
| 11/15 | 1,562 | 1,565 | 1,541 | 1,554 | -0.64% | 3,000 | 154億2201万 | -1.15% | 14.89 | 0.61 |
| 11/14 | 1,575 | 1,576 | 1,564 | 1,564 | -0.76% | 2,800 | 155億2125万 | -0.51% | 14.98 | 0.61 |
| 11/13 | 1,569 | 1,578 | 1,568 | 1,576 | +0.45% | 3,700 | 156億4034万 | +0.25% | 15.1 | 0.62 |
| 11/10 | 1,579 | 1,579 | 1,569 | 1,569 | -0.63% | 500 | 155億7087万 | -0.19% | 15.03 | 0.62 |
| 11/09 | 1,580 | 1,580 | 1,570 | 1,579 | -0.25% | 2,400 | 156億7011万 | +0.51% | 15.12 | 0.62 |
| 11/08 | 1,571 | 1,583 | 1,570 | 1,583 | +0.19% | 2,300 | 157億981万 | +0.76% | 15.16 | 0.62 |
| 11/07 | 1,574 | 1,588 | 1,570 | 1,580 | -1.25% | 4,000 | 156億8003万 | +0.7% | 15.13 | 0.62 |
| 11/06 | 1,592 | 1,601 | 1,592 | 1,600 | +1.85% | 5,500 | 158億7852万 | +2.04% | 15.33 | 0.63 |
| 11/02 | 1,570 | 1,579 | 1,568 | 1,571 | +0.06% | 1,800 | 155億9072万 | +0.32% | 15.05 | 0.62 |
| 11/01 | 1,569 | 1,570 | 1,560 | 1,570 | 0% | 3,900 | 155億8079万 | +0.32% | 15.04 | 0.62 |
