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 | 1,925 | 1,925 | 1,903 | 1,911 | -0.62% | 16,000 | 168億3357万 | +0.1% | 20.05 | 1.07 |
| 03/29 | 1,920 | 1,924 | 1,904 | 1,923 | +0.63% | 13,600 | 169億3928万 | +0.79% | 20.18 | 1.08 |
| 03/28 | 1,920 | 1,921 | 1,889 | 1,911 | -1.49% | 71,900 | 168億3357万 | +0.21% | 20.05 | 1.07 |
| 03/27 | 1,928 | 1,954 | 1,928 | 1,940 | +0.78% | 65,100 | 170億8902万 | +1.68% | 20.36 | 1.09 |
| 03/26 | 1,910 | 1,925 | 1,906 | 1,925 | +0.52% | 36,100 | 169億5689万 | +1.05% | 20.2 | 1.08 |
| 03/23 | 1,930 | 1,937 | 1,911 | 1,915 | -1.69% | 41,500 | 168億6880万 | +0.68% | 20.1 | 1.07 |
| 03/22 | 1,920 | 1,950 | 1,920 | 1,948 | +0.46% | 51,100 | 171億5949万 | +2.63% | 20.44 | 1.09 |
| 03/20 | 1,932 | 1,942 | 1,930 | 1,939 | +0.05% | 12,000 | 170億8022万 | +2.48% | 20.35 | 1.09 |
| 03/19 | 1,951 | 1,959 | 1,934 | 1,938 | -0.62% | 13,200 | 170億7141万 | +2.7% | 20.34 | 1.09 |
| 03/16 | 1,933 | 1,960 | 1,908 | 1,950 | +0.62% | 36,500 | 171億7711万 | +3.56% | 20.46 | 1.09 |
| 03/15 | 1,915 | 1,944 | 1,908 | 1,938 | +1.31% | 20,300 | 170億7141万 | +3.19% | 20.34 | 1.09 |
| 03/14 | 1,905 | 1,917 | 1,900 | 1,913 | +0.68% | 30,400 | 168億5119万 | +2.14% | 20.07 | 1.07 |
| 03/13 | 1,896 | 1,905 | 1,894 | 1,900 | -0.05% | 53,200 | 167億3667万 | +1.6% | 19.94 | 1.07 |
| 03/12 | 1,890 | 1,903 | 1,890 | 1,901 | +1.28% | 9,400 | 167億4548万 | +1.77% | 19.95 | 1.07 |
| 03/09 | 1,887 | 1,906 | 1,873 | 1,877 | -0.42% | 15,400 | 165億3407万 | +0.54% | 19.7 | 1.05 |
| 03/08 | 1,909 | 1,909 | 1,878 | 1,885 | -0.84% | 14,900 | 166億454万 | +0.96% | 19.78 | 1.06 |
| 03/07 | 1,896 | 1,916 | 1,894 | 1,901 | +0.32% | 12,600 | 167億4548万 | +1.88% | 19.95 | 1.07 |
| 03/06 | 1,877 | 1,897 | 1,877 | 1,895 | +1.23% | 12,200 | 166億9263万 | +1.66% | 19.89 | 1.06 |
| 03/05 | 1,870 | 1,889 | 1,869 | 1,872 | +0.16% | 9,300 | 164億9003万 | +0.54% | 19.64 | 1.05 |
| 03/02 | 1,880 | 1,888 | 1,869 | 1,869 | -1.32% | 14,300 | 164億6360万 | +0.32% | 19.61 | 1.05 |
| 03/01 | 1,904 | 1,910 | 1,890 | 1,894 | -0.42% | 9,900 | 166億8382万 | +1.66% | 19.88 | 1.06 |
| 02/28 | 1,916 | 1,919 | 1,902 | 1,902 | -0.37% | 14,300 | 167億5429万 | +2.09% | 19.96 | 1.07 |
| 02/27 | 1,900 | 1,911 | 1,893 | 1,909 | +0.79% | 11,800 | 168億1595万 | +2.52% | 20.03 | 1.07 |
| 02/26 | 1,887 | 1,896 | 1,886 | 1,894 | +0.53% | 5,900 | 166億8382万 | +1.77% | 19.88 | 1.06 |
| 02/23 | 1,898 | 1,898 | 1,881 | 1,884 | -0.21% | 8,300 | 165億9573万 | +1.29% | 19.77 | 1.06 |
| 02/22 | 1,898 | 1,898 | 1,879 | 1,888 | -0.53% | 7,100 | 166億3097万 | +1.56% | 19.81 | 1.06 |
| 02/21 | 1,918 | 1,918 | 1,885 | 1,898 | -0.78% | 7,200 | 167億1906万 | +2.15% | 19.92 | 1.07 |
| 02/20 | 1,885 | 1,918 | 1,874 | 1,913 | +1.49% | 12,700 | 168億5119万 | +3.02% | 20.07 | 1.07 |
| 02/19 | 1,841 | 1,886 | 1,841 | 1,885 | +2.39% | 10,100 | 166億454万 | +1.56% | 19.78 | 1.06 |
| 02/16 | 1,827 | 1,850 | 1,821 | 1,841 | +1.49% | 9,500 | 162億1696万 | -0.81% | 19.32 | 1.03 |
| 02/15 | 1,805 | 1,822 | 1,804 | 1,814 | +0.61% | 12,500 | 159億7912万 | -2.37% | 19.04 | 1.02 |
| 02/14 | 1,818 | 1,830 | 1,793 | 1,803 | -0.83% | 24,600 | 158億8222万 | -3.17% | 18.92 | 1.01 |
| 02/13 | 1,823 | 1,834 | 1,818 | 1,818 | -0.05% | 11,100 | 160億1435万 | -2.57% | 19.08 | 1.02 |
| 02/09 | 1,817 | 1,824 | 1,806 | 1,819 | -0.71% | 14,700 | 160億2316万 | -2.68% | 19.09 | 1.02 |
| 02/08 | 1,831 | 1,844 | 1,831 | 1,832 | +0.11% | 9,700 | 161億3768万 | -2.14% | 19.22 | 1.03 |
| 02/07 | 1,844 | 1,866 | 1,830 | 1,830 | +0.6% | 18,200 | 161億2006万 | -2.35% | 19.2 | 1.03 |
| 02/06 | 1,840 | 1,850 | 1,801 | 1,819 | -2.1% | 42,100 | 160億2316万 | -3.04% | 19.09 | 1.02 |
| 02/05 | 1,870 | 1,871 | 1,856 | 1,858 | -1.17% | 13,800 | 163億6670万 | -1.06% | 19.5 | 1.04 |
| 02/02 | 1,871 | 1,882 | 1,865 | 1,880 | +0.48% | 8,500 | 165億6050万 | +0.11% | 19.73 | 1.06 |
| 02/01 | 1,851 | 1,871 | 1,851 | 1,871 | +1.14% | 7,400 | 164億8122万 | -0.37% | 19.63 | 1.05 |
| 01/31 | 1,858 | 1,860 | 1,850 | 1,850 | -0.43% | 18,000 | 162億9623万 | -1.44% | 19.41 | 1.04 |
| 01/30 | 1,864 | 1,876 | 1,856 | 1,858 | -0.16% | 14,500 | 163億6670万 | -1.01% | 19.5 | 1.04 |
| 01/29 | 1,876 | 1,876 | 1,861 | 1,861 | -1.01% | 14,600 | 163億9313万 | -0.85% | 19.53 | 1.04 |
| 01/26 | 1,886 | 1,887 | 1,876 | 1,880 | -0.27% | 7,200 | 165億6050万 | +0.16% | 19.73 | 1.06 |
| 01/25 | 1,885 | 1,895 | 1,883 | 1,885 | 0% | 7,700 | 166億454万 | +0.43% | 19.78 | 1.06 |
| 01/24 | 1,883 | 1,893 | 1,882 | 1,885 | +0.16% | 5,100 | 166億454万 | +0.43% | 19.78 | 1.06 |
| 01/23 | 1,878 | 1,883 | 1,871 | 1,882 | +0.64% | 8,300 | 165億7812万 | +0.27% | 19.75 | 1.06 |
| 01/22 | 1,868 | 1,873 | 1,865 | 1,870 | +0.11% | 6,100 | 164億7241万 | -0.37% | 19.62 | 1.05 |
| 01/19 | 1,873 | 1,875 | 1,865 | 1,868 | +0.32% | 4,400 | 164億5479万 | -0.53% | 19.6 | 1.05 |
| 01/18 | 1,875 | 1,882 | 1,862 | 1,862 | -0.37% | 15,800 | 164億194万 | -0.85% | 19.54 | 1.05 |
| 01/17 | 1,871 | 1,877 | 1,862 | 1,869 | -0.69% | 24,000 | 164億6360万 | -0.53% | 19.61 | 1.05 |
| 01/16 | 1,880 | 1,885 | 1,878 | 1,882 | -0.11% | 6,900 | 165億7812万 | +0.16% | 19.75 | 1.06 |
| 01/15 | 1,883 | 1,890 | 1,880 | 1,884 | 0% | 8,700 | 165億9573万 | +0.32% | 19.77 | 1.06 |
| 01/12 | 1,891 | 1,893 | 1,870 | 1,884 | -0.42% | 14,200 | 165億9573万 | +0.37% | 19.77 | 1.06 |
| 01/11 | 1,898 | 1,903 | 1,891 | 1,892 | -0.63% | 10,100 | 166億6620万 | +0.8% | 19.85 | 1.06 |
| 01/10 | 1,898 | 1,918 | 1,898 | 1,904 | +0.37% | 6,700 | 167億7191万 | +1.55% | 19.98 | 1.07 |
| 01/09 | 1,900 | 1,907 | 1,891 | 1,897 | 0% | 9,100 | 167億1025万 | +1.28% | 19.91 | 1.06 |
| 01/05 | 1,903 | 1,906 | 1,897 | 1,897 | -0.05% | 8,900 | 167億1025万 | +1.34% | 19.91 | 1.06 |
| 01/04 | 1,901 | 1,918 | 1,888 | 1,898 | +0.85% | 11,500 | 167億1906万 | +1.5% | 19.92 | 1.07 |
| 2017 |
| 12/29 | 1,871 | 1,893 | 1,861 | 1,882 | +0.21% | 10,800 | 165億7812万 | +0.75% | 19.75 | 1.06 |
| 12/28 | 1,875 | 1,884 | 1,865 | 1,878 | +0.43% | 7,700 | 165億4288万 | +0.59% | 19.71 | 1.05 |
| 12/27 | 1,866 | 1,879 | 1,865 | 1,870 | +0.38% | 5,000 | 164億7241万 | +0.21% | 19.62 | 1.05 |
| 12/26 | 1,861 | 1,865 | 1,855 | 1,863 | -0.16% | 5,100 | 164億1075万 | -0.16% | 19.55 | 1.05 |
| 12/25 | 1,855 | 1,869 | 1,854 | 1,866 | +0.54% | 6,200 | 164億3717万 | 0% | 19.58 | 1.05 |
| 12/22 | 1,851 | 1,864 | 1,848 | 1,856 | -0.16% | 7,700 | 163億4909万 | -0.54% | 19.48 | 1.04 |
| 12/21 | 1,851 | 1,870 | 1,851 | 1,859 | +0.49% | 5,900 | 163億7551万 | -0.38% | 19.51 | 1.04 |
| 12/20 | 1,855 | 1,870 | 1,846 | 1,850 | -0.32% | 9,200 | 162億9623万 | -0.8% | 19.41 | 1.04 |
| 12/19 | 1,881 | 1,885 | 1,856 | 1,856 | -1.33% | 8,000 | 163億4909万 | -0.59% | 19.48 | 1.04 |
| 12/18 | 1,890 | 1,894 | 1,881 | 1,881 | -0.32% | 5,500 | 165億6931万 | +0.7% | 19.74 | 1.06 |
| 12/15 | 1,890 | 1,890 | 1,876 | 1,887 | -0.16% | 7,700 | 166億2216万 | +1.07% | 19.8 | 1.06 |
| 12/14 | 1,884 | 1,890 | 1,877 | 1,890 | +0.27% | 7,100 | 166億4859万 | +1.23% | 19.83 | 1.06 |
| 12/13 | 1,876 | 1,886 | 1,872 | 1,885 | +0.37% | 6,000 | 166億454万 | +1.02% | 19.78 | 1.06 |
| 12/12 | 1,888 | 1,889 | 1,870 | 1,878 | -0.37% | 8,000 | 165億4288万 | +0.7% | 19.71 | 1.05 |
| 12/11 | 1,876 | 1,885 | 1,872 | 1,885 | +0.37% | 5,200 | 166億454万 | +1.13% | 19.78 | 1.06 |
| 12/08 | 1,861 | 1,886 | 1,861 | 1,878 | +0.16% | 19,400 | 165億4288万 | +0.81% | 19.71 | 1.05 |
| 12/07 | 1,862 | 1,879 | 1,858 | 1,875 | +0.64% | 7,300 | 165億1645万 | +0.64% | 19.68 | 1.05 |
| 12/06 | 1,860 | 1,874 | 1,857 | 1,863 | +0.16% | 8,500 | 164億1075万 | 0% | 19.55 | 1.05 |
| 12/05 | 1,865 | 1,875 | 1,858 | 1,860 | -0.37% | 7,600 | 163億8432万 | -0.16% | 19.52 | 1.04 |
| 12/04 | 1,865 | 1,871 | 1,862 | 1,867 | +0.38% | 6,500 | 164億4598万 | +0.16% | 19.59 | 1.05 |
| 12/01 | 1,861 | 1,865 | 1,855 | 1,860 | +0.22% | 4,000 | 163億8432万 | -0.21% | 19.52 | 1.04 |
| 11/30 | 1,851 | 1,865 | 1,849 | 1,856 | -0.22% | 10,600 | 163億4909万 | -0.43% | 19.48 | 1.04 |
| 11/29 | 1,860 | 1,865 | 1,851 | 1,860 | +0.54% | 5,100 | 163億8432万 | -0.32% | 19.52 | 1.04 |
| 11/28 | 1,847 | 1,854 | 1,845 | 1,850 | +0.16% | 5,000 | 162億9623万 | -0.86% | 19.41 | 1.04 |
| 11/27 | 1,844 | 1,868 | 1,844 | 1,847 | -0.86% | 15,700 | 162億6981万 | -1.07% | 19.38 | 1.04 |
| 11/24 | 1,870 | 1,870 | 1,850 | 1,863 | +0.38% | 7,900 | 164億1075万 | -0.21% | 19.55 | 1.05 |
| 11/22 | 1,862 | 1,865 | 1,852 | 1,856 | -0.48% | 5,500 | 163億4909万 | -0.54% | 19.48 | 1.04 |
| 11/21 | 1,868 | 1,875 | 1,852 | 1,865 | -0.16% | 7,300 | 164億2837万 | 0% | 19.57 | 1.05 |
| 11/20 | 1,850 | 1,873 | 1,850 | 1,868 | +0.76% | 8,400 | 164億5479万 | +0.11% | 19.6 | 1.05 |
| 11/17 | 1,867 | 1,878 | 1,844 | 1,854 | -0.7% | 11,800 | 163億3147万 | -0.7% | 19.46 | 1.04 |
| 11/16 | 1,833 | 1,892 | 1,833 | 1,867 | +1.8% | 20,600 | 164億4598万 | 0% | 19.59 | 1.05 |
| 11/15 | 1,882 | 1,883 | 1,834 | 1,834 | -2.6% | 17,000 | 161億5529万 | -1.77% | 19.25 | 1.03 |
| 11/14 | 1,872 | 1,886 | 1,861 | 1,883 | -0.32% | 12,600 | 165億8692万 | +0.86% | 19.76 | 1.06 |
| 11/13 | 1,860 | 1,898 | 1,859 | 1,889 | +1.29% | 18,300 | 166億3978万 | +1.29% | 19.82 | 1.06 |
| 11/10 | 1,848 | 1,865 | 1,848 | 1,865 | -0.05% | 6,000 | 164億2837万 | +0.11% | 19.57 | 1.05 |
| 11/09 | 1,867 | 1,875 | 1,843 | 1,866 | -0.05% | 11,000 | 164億3717万 | +0.21% | 19.58 | 1.05 |
| 11/08 | 1,855 | 1,869 | 1,853 | 1,867 | -0.16% | 6,600 | 164億4598万 | +0.32% | 19.59 | 1.05 |
| 11/07 | 1,853 | 1,870 | 1,852 | 1,870 | +0.81% | 7,600 | 164億7241万 | +0.54% | 19.62 | 1.05 |
| 11/06 | 1,865 | 1,873 | 1,854 | 1,855 | -0.75% | 6,800 | 163億4028万 | -0.16% | 19.47 | 1.04 |
| 11/02 | 1,872 | 1,877 | 1,857 | 1,869 | -0.21% | 7,000 | 164億6360万 | +0.7% | 19.61 | 1.05 |
| 11/01 | 1,869 | 1,874 | 1,857 | 1,873 | +0.38% | 6,400 | 164億9884万 | +1.08% | 19.65 | 1.05 |
