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 | 1,200 | 1,222 | 1,199 | 1,210 | +1.34% | 700 | 74億5118万 | -7.14% | 9.46 | 0.76 |
| 03/29 | 1,197 | 1,230 | 1,188 | 1,194 | -2.69% | 1,600 | 73億5265万 | -8.58% | 9.34 | 0.75 |
| 03/28 | 1,227 | 1,227 | 1,227 | 1,227 | -3.39% | 200 | 75億5586万 | -6.19% | 9.6 | 0.77 |
| 03/27 | 1,211 | 1,301 | 1,211 | 1,270 | +4.79% | 2,700 | 78億2066万 | -2.91% | 9.93 | 0.8 |
| 03/26 | 1,231 | 1,248 | 1,212 | 1,212 | -2.57% | 3,400 | 74億6349万 | -7.2% | 9.48 | 0.76 |
| 03/23 | 1,268 | 1,268 | 1,214 | 1,244 | -2.28% | 1,600 | 76億6055万 | -4.67% | 9.73 | 0.78 |
| 03/22 | 1,290 | 1,300 | 1,271 | 1,273 | -1.16% | 2,900 | 78億3913万 | -2.3% | 9.96 | 0.8 |
| 03/20 | 1,285 | 1,288 | 1,270 | 1,288 | -0.54% | 1,800 | 79億3150万 | -0.77% | 10.07 | 0.81 |
| 03/19 | 1,308 | 1,316 | 1,295 | 1,295 | -0.38% | 2,600 | 79億7461万 | 0% | 10.13 | 0.81 |
| 03/16 | 1,300 | 1,315 | 1,300 | 1,300 | 0% | 1,600 | 80億540万 | +0.7% | 10.17 | 0.82 |
| 03/15 | 1,298 | 1,302 | 1,298 | 1,300 | +0.15% | 2,500 | 80億540万 | +1.01% | 10.17 | 0.82 |
| 03/14 | 1,300 | 1,310 | 1,290 | 1,298 | -0.08% | 700 | 79億9308万 | +1.09% | 10.15 | 0.81 |
| 03/13 | 1,292 | 1,300 | 1,262 | 1,299 | -1.74% | 2,400 | 79億9924万 | +1.56% | 10.16 | 0.81 |
| 03/12 | 1,330 | 1,330 | 1,322 | 1,322 | +0.76% | 1,100 | 81億4087万 | +3.61% | 10.34 | 0.83 |
| 03/09 | 1,297 | 1,330 | 1,297 | 1,312 | +1.55% | 1,000 | 80億7929万 | +3.14% | 10.26 | 0.82 |
| 03/08 | 1,276 | 1,292 | 1,270 | 1,292 | +0.54% | 1,900 | 79億5613万 | +1.81% | 10.11 | 0.81 |
| 03/07 | 1,318 | 1,318 | 1,271 | 1,285 | -4.1% | 2,300 | 79億1303万 | +1.5% | 10.05 | 0.81 |
| 03/06 | 1,370 | 1,370 | 1,328 | 1,340 | -4.29% | 3,600 | 82億5172万 | +6.1% | 10.48 | 0.84 |
| 03/05 | 1,428 | 1,430 | 1,370 | 1,400 | -1.89% | 3,000 | 86億2120万 | +11.2% | 10.95 | 0.88 |
| 03/02 | 1,418 | 1,440 | 1,372 | 1,427 | -1.45% | 3,800 | 87億8746万 | +13.89% | 11.16 | 0.9 |
| 03/01 | 1,397 | 1,449 | 1,380 | 1,448 | +4.93% | 4,200 | 89億1678万 | +16.21% | 11.33 | 0.91 |
| 02/28 | 1,365 | 1,380 | 1,345 | 1,380 | +2.6% | 3,700 | 84億9804万 | +11.47% | 10.79 | 0.87 |
| 02/27 | 1,364 | 1,364 | 1,329 | 1,345 | +1.28% | 2,700 | 82億8251万 | +9.26% | 10.52 | 0.84 |
| 02/26 | 1,270 | 1,328 | 1,270 | 1,328 | +3.03% | 4,500 | 81億7782万 | +8.5% | 10.39 | 0.83 |
| 02/23 | 1,279 | 1,289 | 1,277 | 1,289 | +1.1% | 2,300 | 79億3766万 | +5.92% | 10.08 | 0.81 |
| 02/22 | 1,278 | 1,279 | 1,260 | 1,275 | +1.59% | 2,200 | 78億5145万 | +5.2% | 9.97 | 0.8 |
| 02/21 | 1,235 | 1,265 | 1,235 | 1,255 | +1.7% | 3,500 | 77億2829万 | +3.89% | 9.82 | 0.79 |
| 02/20 | 1,237 | 1,237 | 1,215 | 1,234 | +2.24% | 3,300 | 75億9897万 | +2.41% | 9.65 | 0.77 |
| 02/19 | 1,200 | 1,207 | 1,199 | 1,207 | +1.51% | 2,900 | 74億3270万 | +0.33% | 9.44 | 0.76 |
| 02/16 | 1,189 | 1,189 | 1,187 | 1,189 | +0.59% | 2,200 | 73億2186万 | -1.25% | 9.3 | 0.75 |
| 02/15 | 1,156 | 1,183 | 1,156 | 1,182 | +2.34% | 800 | 72億7875万 | -1.83% | 9.25 | 0.74 |
| 02/14 | 1,219 | 1,220 | 1,124 | 1,155 | -4.47% | 5,800 | 71億1249万 | -4.07% | 9.03 | 0.72 |
| 02/13 | 1,215 | 1,218 | 1,209 | 1,209 | +0.08% | 1,300 | 74億4502万 | +0.42% | 9.46 | 0.76 |
| 02/09 | 1,180 | 1,210 | 1,151 | 1,208 | +0.67% | 3,600 | 74億3886万 | +0.58% | 9.45 | 0.76 |
| 02/08 | 1,220 | 1,220 | 1,190 | 1,200 | -1.64% | 700 | 73億8960万 | +0.25% | 9.39 | 0.75 |
| 02/07 | 1,181 | 1,220 | 1,181 | 1,220 | +3.57% | 500 | 75億1276万 | +2.18% | 9.54 | 0.77 |
| 02/06 | 1,177 | 1,230 | 1,177 | 1,178 | -3.44% | 11,300 | 72億5412万 | -1.01% | 9.21 | 0.74 |
| 02/05 | 1,190 | 1,221 | 1,186 | 1,220 | 0% | 8,200 | 75億1276万 | +2.69% | 9.54 | 0.77 |
| 02/02 | 1,234 | 1,234 | 1,212 | 1,220 | -0.57% | 1,600 | 75億1276万 | +3.04% | 9.54 | 0.77 |
| 02/01 | 1,200 | 1,233 | 1,200 | 1,227 | +0.66% | 5,600 | 75億5586万 | +4.07% | 9.6 | 0.77 |
| 01/31 | 1,198 | 1,219 | 1,190 | 1,219 | 0% | 5,900 | 75億660万 | +3.74% | 9.53 | 0.76 |
| 01/30 | 1,242 | 1,242 | 1,180 | 1,219 | -1.93% | 6,000 | 75億660万 | +4.1% | 9.53 | 0.76 |
| 01/29 | 1,223 | 1,248 | 1,220 | 1,243 | -0.88% | 6,600 | 76億5439万 | +6.51% | 9.72 | 0.78 |
| 01/26 | 1,265 | 1,265 | 1,238 | 1,254 | -0.08% | 4,500 | 77億2213万 | +8.01% | 9.81 | 0.79 |
| 01/25 | 1,246 | 1,255 | 1,230 | 1,255 | +1.29% | 5,900 | 77億2829万 | +8.66% | 9.82 | 0.79 |
| 01/24 | 1,200 | 1,239 | 1,190 | 1,239 | +3.25% | 3,600 | 76億2976万 | +7.93% | 9.69 | 0.78 |
| 01/23 | 1,171 | 1,200 | 1,171 | 1,200 | +3% | 1,300 | 73億8960万 | +5.08% | 9.39 | 0.75 |
| 01/22 | 1,148 | 1,165 | 1,148 | 1,165 | +0.09% | 2,000 | 71億7407万 | +2.46% | 9.11 | 0.73 |
| 01/19 | 1,165 | 1,165 | 1,150 | 1,164 | -0.77% | 1,500 | 71億6791万 | +2.74% | 9.1 | 0.73 |
| 01/18 | 1,183 | 1,183 | 1,173 | 1,173 | -0.17% | 500 | 72億2333万 | +3.81% | 9.17 | 0.74 |
| 01/17 | 1,169 | 1,175 | 1,169 | 1,175 | +0.77% | 200 | 72億3565万 | +4.44% | 9.19 | 0.74 |
| 01/16 | 1,192 | 1,200 | 1,166 | 1,166 | -2.18% | 1,200 | 71億8022万 | +4.11% | 9.12 | 0.73 |
| 01/15 | 1,227 | 1,247 | 1,192 | 1,192 | -2.69% | 7,400 | 73億4033万 | +6.91% | 9.32 | 0.75 |
| 01/12 | 1,230 | 1,247 | 1,212 | 1,225 | +2.08% | 5,400 | 75億4355万 | +10.46% | 9.58 | 0.77 |
| 01/11 | 1,173 | 1,200 | 1,173 | 1,200 | +2.3% | 2,900 | 73億8960万 | +8.79% | 9.39 | 0.75 |
| 01/10 | 1,172 | 1,200 | 1,162 | 1,173 | +0.86% | 2,900 | 72億2333万 | +6.83% | 9.17 | 0.74 |
| 01/09 | 1,133 | 1,163 | 1,123 | 1,163 | +3.56% | 6,100 | 71億6175万 | +6.4% | 9.1 | 0.73 |
| 01/05 | 1,129 | 1,129 | 1,106 | 1,123 | +0.27% | 1,300 | 69億1543万 | +3.12% | 8.78 | 0.7 |
| 01/04 | 1,129 | 1,129 | 1,110 | 1,120 | -0.8% | 1,100 | 68億9696万 | +3.13% | 8.76 | 0.7 |
| 2017 |
| 12/29 | 1,114 | 1,129 | 1,114 | 1,129 | +1.16% | 600 | 69億5238万 | +4.25% | 8.83 | 0.71 |
| 12/28 | 1,096 | 1,125 | 1,096 | 1,116 | +0.63% | 1,200 | 68億7232万 | +3.33% | 8.73 | 0.7 |
| 12/27 | 1,112 | 1,115 | 1,106 | 1,109 | -1.42% | 3,000 | 68億2922万 | +2.97% | 8.67 | 0.7 |
| 12/26 | 1,125 | 1,125 | 1,125 | 1,125 | +1.17% | 100 | 69億2775万 | +4.65% | 8.8 | 0.71 |
| 12/25 | 1,124 | 1,125 | 1,112 | 1,112 | +0.36% | 800 | 68億4769万 | +3.73% | 8.7 | 0.7 |
| 12/22 | 1,106 | 1,108 | 1,106 | 1,108 | -0.81% | 200 | 68億2306万 | +3.55% | 8.67 | 0.69 |
| 12/21 | 1,125 | 1,130 | 1,102 | 1,117 | -0.27% | 3,200 | 68億7848万 | +4.59% | 8.74 | 0.7 |
| 12/20 | 1,102 | 1,120 | 1,101 | 1,120 | +1.82% | 3,000 | 68億9696万 | +4.97% | 8.76 | 0.7 |
| 12/19 | 1,114 | 1,115 | 1,094 | 1,100 | 0% | 4,400 | 67億7380万 | +3.19% | 8.6 | 0.69 |
| 12/18 | 1,095 | 1,115 | 1,095 | 1,100 | +0.92% | 3,800 | 67億7380万 | +3.48% | 8.6 | 0.69 |
| 12/15 | 1,077 | 1,091 | 1,077 | 1,090 | +1.21% | 3,300 | 67億1222万 | +2.93% | 8.53 | 0.68 |
| 12/14 | 1,070 | 1,077 | 1,070 | 1,077 | -0.46% | 500 | 66億3216万 | +1.99% | 8.42 | 0.68 |
| 12/13 | 1,076 | 1,084 | 1,076 | 1,082 | +0.56% | 1,400 | 66億6295万 | +2.66% | 8.46 | 0.68 |
| 12/12 | 1,067 | 1,083 | 1,067 | 1,076 | +0.75% | 3,000 | 66億2600万 | +2.28% | 8.42 | 0.67 |
| 12/11 | 1,058 | 1,088 | 1,058 | 1,068 | +0.95% | 3,600 | 65億7674万 | +1.71% | 8.35 | 0.67 |
| 12/08 | 1,043 | 1,058 | 1,043 | 1,058 | +1.63% | 1,200 | 65億1516万 | +0.86% | 8.28 | 0.66 |
| 12/07 | 1,040 | 1,041 | 1,040 | 1,041 | -0.1% | 300 | 64億1047万 | -0.76% | 8.14 | 0.65 |
| 12/06 | 1,040 | 1,043 | 1,027 | 1,042 | -0.48% | 700 | 64億1663万 | -0.57% | 8.15 | 0.65 |
| 12/05 | 1,060 | 1,060 | 1,047 | 1,047 | -2.33% | 1,100 | 64億4742万 | -0.19% | 8.19 | 0.66 |
| 12/04 | 1,072 | 1,073 | 1,072 | 1,072 | -0.09% | 700 | 66億137万 | +2.29% | 8.38 | 0.67 |
| 12/01 | 1,071 | 1,075 | 1,071 | 1,073 | +0.37% | 400 | 66億753万 | +2.68% | 8.39 | 0.67 |
| 11/30 | 1,067 | 1,069 | 1,067 | 1,069 | +2% | 1,800 | 65億8290万 | +2.49% | 8.36 | 0.67 |
| 11/29 | 1,055 | 1,066 | 1,036 | 1,048 | +0.29% | 1,300 | 64億5358万 | +0.77% | 8.2 | 0.66 |
| 11/28 | 1,050 | 1,050 | 1,044 | 1,045 | -0.95% | 800 | 64億3511万 | +0.67% | 8.17 | 0.66 |
| 11/27 | 1,067 | 1,067 | 1,048 | 1,055 | +1.05% | 1,400 | 64億9669万 | +1.74% | 8.25 | 0.66 |
| 11/24 | 1,042 | 1,044 | 1,040 | 1,044 | +0.29% | 4,000 | 64億2895万 | +0.87% | 8.17 | 0.65 |
| 11/22 | 1,066 | 1,066 | 1,015 | 1,041 | -1.89% | 3,600 | 64億1047万 | +0.68% | 8.14 | 0.65 |
| 11/21 | 1,050 | 1,079 | 1,050 | 1,061 | +1.82% | 900 | 65億3363万 | +2.71% | 8.3 | 0.67 |
| 11/20 | 1,050 | 1,062 | 1,030 | 1,042 | -2.98% | 3,200 | 64億1663万 | +0.97% | 8.15 | 0.65 |
| 11/17 | 1,073 | 1,074 | 1,066 | 1,074 | +0.75% | 1,100 | 66億1369万 | +4.17% | 8.4 | 0.67 |
| 11/16 | 1,089 | 1,089 | 1,066 | 1,066 | -2.2% | 200 | 65億6442万 | +3.7% | 8.34 | 0.67 |
| 11/15 | 1,082 | 1,090 | 1,060 | 1,090 | +0.74% | 5,300 | 67億1222万 | +6.24% | 8.53 | 0.68 |
| 11/14 | 1,066 | 1,131 | 1,065 | 1,082 | +6.08% | 4,500 | 66億6295万 | +5.77% | 8.46 | 0.68 |
| 11/13 | 1,015 | 1,020 | 1,015 | 1,020 | +0.49% | 700 | 62億8116万 | -0.1% | 7.98 | 0.64 |
| 11/10 | 992 | 1,015 | 992 | 1,015 | +1.5% | 2,000 | 62億5037万 | -0.59% | 7.94 | 0.64 |
| 11/09 | 1,033 | 1,033 | 996 | 1,000 | -3.38% | 6,600 | 61億5800万 | -2.15% | 7.82 | 0.63 |
| 11/08 | 1,035 | 1,035 | 1,035 | 1,035 | +0.1% | 600 | 63億7353万 | +1.27% | 8.1 | 0.65 |
| 11/07 | 1,038 | 1,039 | 990 | 1,034 | -0.58% | 3,500 | 63億6737万 | +1.17% | 8.09 | 0.65 |
| 11/06 | 1,040 | 1,040 | 1,039 | 1,040 | -0.19% | 1,500 | 64億432万 | +1.86% | 8.13 | 0.65 |
| 11/02 | 1,042 | 1,042 | 1,042 | 1,042 | +0.1% | 100 | 64億1663万 | +2.16% | 8.15 | 0.65 |
| 11/01 | 1,041 | 1,041 | 1,041 | 1,041 | +0.87% | 300 | 64億1047万 | +2.16% | 8.14 | 0.65 |
