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 | 1,945 | 1,923 | 1,926 | +0.05% | 1,200 | 197億8319万 | -2.38% | 9.49 | 1.21 |
| 03/29 | 1,961 | 1,961 | 1,921 | 1,925 | -0.57% | 1,300 | 197億7292万 | -2.53% | 9.48 | 1.21 |
| 03/28 | 1,917 | 1,967 | 1,917 | 1,936 | -3.05% | 2,700 | 198億8591万 | -2.07% | 9.54 | 1.21 |
| 03/27 | 1,989 | 1,997 | 1,971 | 1,997 | +1.58% | 4,000 | 205億1248万 | +0.96% | 9.84 | 1.25 |
| 03/26 | 1,944 | 1,969 | 1,941 | 1,966 | +0.82% | 3,400 | 201億9406万 | -0.51% | 9.69 | 1.23 |
| 03/23 | 1,989 | 1,990 | 1,950 | 1,950 | -2.01% | 5,800 | 200億2971万 | -1.27% | 9.61 | 1.22 |
| 03/22 | 1,980 | 1,990 | 1,975 | 1,990 | +0.15% | 2,900 | 204億4058万 | +0.76% | 9.8 | 1.25 |
| 03/20 | 1,984 | 1,988 | 1,976 | 1,987 | +0.46% | 1,500 | 204億977万 | +0.71% | 9.79 | 1.25 |
| 03/19 | 1,986 | 1,989 | 1,978 | 1,978 | -0.5% | 1,200 | 203億1732万 | +0.36% | 9.74 | 1.24 |
| 03/16 | 1,987 | 1,988 | 1,987 | 1,988 | +0.05% | 1,400 | 204億2004万 | +0.91% | 9.79 | 1.25 |
| 03/15 | 1,986 | 1,987 | 1,971 | 1,987 | 0% | 1,800 | 204億977万 | +0.86% | 9.79 | 1.25 |
| 03/14 | 1,986 | 1,988 | 1,981 | 1,987 | 0% | 1,600 | 204億977万 | +0.91% | 9.79 | 1.25 |
| 03/13 | 1,980 | 1,988 | 1,980 | 1,987 | +0.35% | 1,400 | 204億977万 | +1.02% | 9.79 | 1.25 |
| 03/12 | 1,990 | 1,990 | 1,980 | 1,980 | -0.4% | 1,200 | 203億3786万 | +0.66% | 9.75 | 1.24 |
| 03/09 | 1,987 | 1,988 | 1,970 | 1,988 | +0.05% | 2,700 | 204億2004万 | +1.02% | 9.79 | 1.25 |
| 03/08 | 1,987 | 1,988 | 1,963 | 1,987 | +0.91% | 1,300 | 204億977万 | +0.97% | 9.79 | 1.25 |
| 03/07 | 1,968 | 1,988 | 1,960 | 1,969 | 0% | 2,400 | 202億2488万 | 0% | 9.7 | 1.24 |
| 03/06 | 1,968 | 1,975 | 1,968 | 1,969 | -0.3% | 1,000 | 202億2488万 | -0.05% | 9.7 | 1.24 |
| 03/05 | 1,975 | 1,980 | 1,972 | 1,975 | -0.5% | 1,000 | 202億8651万 | +0.15% | 9.73 | 1.24 |
| 03/02 | 1,984 | 1,985 | 1,964 | 1,985 | +0.25% | 2,000 | 203億8922万 | +0.61% | 9.78 | 1.25 |
| 03/01 | 1,986 | 1,986 | 1,976 | 1,980 | -0.25% | 1,000 | 203億3786万 | +0.35% | 9.75 | 1.24 |
| 02/28 | 1,986 | 1,986 | 1,979 | 1,985 | +0.3% | 500 | 203億8922万 | +0.61% | 9.78 | 1.25 |
| 02/27 | 1,979 | 1,980 | 1,978 | 1,979 | +0.46% | 1,800 | 203億2759万 | +0.3% | 9.75 | 1.24 |
| 02/26 | 1,977 | 1,978 | 1,970 | 1,970 | +0.41% | 400 | 202億3515万 | -0.1% | 9.71 | 1.24 |
| 02/23 | 1,968 | 1,970 | 1,958 | 1,962 | -0.36% | 1,700 | 201億5297万 | -0.46% | 9.67 | 1.23 |
| 02/22 | 1,969 | 1,969 | 1,961 | 1,969 | -0.35% | 1,000 | 202億2488万 | -0.05% | 9.7 | 1.24 |
| 02/21 | 1,968 | 1,979 | 1,965 | 1,976 | +1.07% | 4,400 | 202億9678万 | +0.3% | 9.73 | 1.24 |
| 02/20 | 1,968 | 1,968 | 1,955 | 1,955 | -0.26% | 1,500 | 200億8107万 | -0.66% | 9.63 | 1.23 |
| 02/19 | 1,940 | 1,960 | 1,940 | 1,960 | +1.03% | 700 | 201億3243万 | -0.46% | 9.66 | 1.23 |
| 02/16 | 1,938 | 1,947 | 1,932 | 1,940 | +0.1% | 1,600 | 199億2700万 | -1.47% | 9.56 | 1.22 |
| 02/15 | 1,939 | 1,939 | 1,938 | 1,938 | -0.05% | 1,000 | 199億645万 | -1.57% | 9.55 | 1.22 |
| 02/14 | 1,954 | 1,954 | 1,939 | 1,939 | -0.77% | 800 | 199億1673万 | -1.52% | 9.55 | 1.22 |
| 02/13 | 1,958 | 1,959 | 1,953 | 1,954 | +0.1% | 1,100 | 200億7080万 | -0.81% | 9.63 | 1.23 |
| 02/09 | 1,953 | 1,960 | 1,931 | 1,952 | -0.91% | 3,600 | 200億5026万 | -0.91% | 9.62 | 1.22 |
| 02/08 | 1,961 | 1,970 | 1,958 | 1,970 | +0.41% | 1,400 | 202億3515万 | +0.05% | 9.71 | 1.24 |
| 02/07 | 1,958 | 1,967 | 1,958 | 1,962 | +0.31% | 2,900 | 201億5297万 | -0.36% | 9.67 | 1.23 |
| 02/06 | 1,923 | 1,964 | 1,922 | 1,956 | -0.96% | 6,400 | 200億9134万 | -0.56% | 9.64 | 1.23 |
| 02/05 | 1,968 | 1,982 | 1,968 | 1,975 | -1.15% | 3,300 | 202億8651万 | +0.51% | 9.73 | 1.24 |
| 02/02 | 2,000 | 2,000 | 1,992 | 1,998 | -0.1% | 1,200 | 205億2275万 | +1.83% | 9.84 | 1.25 |
| 02/01 | 1,992 | 2,006 | 1,991 | 2,000 | -0.2% | 2,400 | 205億4330万 | +2.09% | 9.85 | 1.25 |
| 01/31 | 2,000 | 2,004 | 2,000 | 2,004 | +0.15% | 2,400 | 205億8438万 | +2.51% | 9.87 | 1.26 |
| 01/30 | 2,010 | 2,010 | 1,983 | 2,001 | -0.45% | 2,300 | 205億5357万 | +2.51% | 9.86 | 1.26 |
| 01/29 | 2,010 | 2,013 | 1,990 | 2,010 | +0.2% | 4,300 | 206億4601万 | +3.18% | 9.9 | 1.26 |
| 01/26 | 1,998 | 2,006 | 1,990 | 2,006 | +0.8% | 5,500 | 206億493万 | +3.19% | 9.88 | 1.26 |
| 01/25 | 1,978 | 1,995 | 1,978 | 1,990 | +0.66% | 1,500 | 204億4058万 | +2.52% | 9.8 | 1.25 |
| 01/24 | 1,991 | 1,991 | 1,965 | 1,977 | -0.5% | 3,800 | 203億705万 | +2.01% | 9.74 | 1.24 |
| 01/23 | 1,959 | 2,030 | 1,942 | 1,987 | +1.9% | 18,700 | 204億977万 | +2.69% | 9.79 | 1.25 |
| 01/22 | 1,950 | 1,950 | 1,938 | 1,950 | +0.78% | 2,700 | 200億2971万 | +0.93% | 9.61 | 1.22 |
| 01/19 | 1,952 | 1,952 | 1,930 | 1,935 | -0.87% | 5,500 | 198億7564万 | +0.21% | 9.53 | 1.21 |
| 01/18 | 1,961 | 1,963 | 1,950 | 1,952 | +0.05% | 2,400 | 200億5026万 | +1.09% | 9.62 | 1.22 |
| 01/17 | 1,950 | 1,951 | 1,946 | 1,951 | +0.05% | 2,700 | 200億3999万 | +1.14% | 9.61 | 1.22 |
| 01/16 | 1,960 | 1,963 | 1,948 | 1,950 | -0.66% | 3,400 | 200億2971万 | +1.14% | 9.61 | 1.22 |
| 01/15 | 1,963 | 1,963 | 1,948 | 1,963 | +0.26% | 3,300 | 201億6325万 | +1.87% | 9.67 | 1.23 |
| 01/12 | 1,950 | 1,960 | 1,942 | 1,958 | +0.41% | 3,100 | 201億1189万 | +1.71% | 9.65 | 1.23 |
| 01/11 | 1,939 | 1,950 | 1,932 | 1,950 | +0.31% | 3,400 | 200億2971万 | +1.4% | 9.61 | 1.22 |
| 01/10 | 1,958 | 1,958 | 1,934 | 1,944 | -0.31% | 1,400 | 199億6808万 | +1.14% | 9.58 | 1.22 |
| 01/09 | 1,956 | 1,958 | 1,950 | 1,950 | -0.31% | 2,600 | 200億2971万 | +1.51% | 9.61 | 1.22 |
| 01/05 | 1,941 | 1,963 | 1,940 | 1,956 | +0.82% | 7,500 | 200億9134万 | +1.88% | 9.64 | 1.23 |
| 01/04 | 1,950 | 1,960 | 1,931 | 1,940 | -0.51% | 6,000 | 199億2700万 | +1.09% | 9.56 | 1.22 |
| 2017 |
| 12/29 | 1,920 | 1,950 | 1,920 | 1,950 | +1.3% | 4,200 | 200億2971万 | +1.67% | 9.61 | 1.22 |
| 12/28 | 1,910 | 1,933 | 1,910 | 1,925 | +0.94% | 2,000 | 197億7292万 | +0.42% | 9.48 | 1.21 |
| 12/27 | 1,902 | 1,925 | 1,902 | 1,907 | +0.26% | 6,000 | 195億8803万 | -0.52% | 9.39 | 1.2 |
| 12/26 | 1,912 | 1,912 | 1,901 | 1,902 | -0.52% | 7,800 | 195億3668万 | -0.83% | 9.37 | 1.19 |
| 12/25 | 1,913 | 1,925 | 1,912 | 1,912 | -0.05% | 4,000 | 196億3939万 | -0.36% | 9.42 | 1.2 |
| 12/22 | 1,913 | 1,913 | 1,912 | 1,913 | +0.05% | 2,500 | 196億4966万 | -0.36% | 9.42 | 1.2 |
| 12/21 | 1,913 | 1,914 | 1,912 | 1,912 | -0.05% | 3,300 | 196億3939万 | -0.42% | 9.42 | 1.2 |
| 12/20 | 1,917 | 1,927 | 1,913 | 1,913 | -0.16% | 3,600 | 196億4966万 | -0.36% | 9.42 | 1.2 |
| 12/19 | 1,917 | 1,928 | 1,916 | 1,916 | -0.05% | 4,600 | 196億8048万 | -0.26% | 9.44 | 1.2 |
| 12/18 | 1,935 | 1,935 | 1,917 | 1,917 | +0.05% | 2,600 | 196億9075万 | -0.21% | 9.44 | 1.2 |
| 12/15 | 1,918 | 1,918 | 1,914 | 1,916 | 0% | 700 | 196億8048万 | -0.31% | 9.44 | 1.2 |
| 12/14 | 1,914 | 1,935 | 1,914 | 1,916 | +0.1% | 4,000 | 196億8048万 | -0.42% | 9.44 | 1.2 |
| 12/13 | 1,914 | 1,920 | 1,914 | 1,914 | -0.31% | 4,200 | 196億5994万 | -0.57% | 9.43 | 1.2 |
| 12/12 | 1,917 | 1,920 | 1,914 | 1,920 | +0.16% | 7,200 | 197億2156万 | -0.31% | 9.46 | 1.2 |
| 12/11 | 1,916 | 1,921 | 1,909 | 1,917 | -0.05% | 5,800 | 196億9075万 | -0.57% | 9.44 | 1.2 |
| 12/08 | 1,916 | 1,919 | 1,916 | 1,918 | +0.1% | 1,100 | 197億102万 | -0.57% | 9.45 | 1.2 |
| 12/07 | 1,920 | 1,922 | 1,915 | 1,916 | -0.1% | 2,400 | 196億8048万 | -0.78% | 9.44 | 1.2 |
| 12/06 | 1,919 | 1,919 | 1,917 | 1,918 | -0.05% | 3,900 | 197億102万 | -0.78% | 9.45 | 1.2 |
| 12/05 | 1,917 | 1,935 | 1,917 | 1,919 | -0.05% | 1,600 | 197億1129万 | -0.83% | 9.45 | 1.2 |
| 12/04 | 1,920 | 1,925 | 1,914 | 1,920 | -0.1% | 3,700 | 197億2156万 | -0.88% | 9.46 | 1.2 |
| 12/01 | 1,920 | 1,924 | 1,914 | 1,922 | +0.1% | 7,600 | 197億4211万 | -0.88% | 9.47 | 1.21 |
| 11/30 | 1,921 | 1,925 | 1,919 | 1,920 | -0.1% | 3,200 | 197億2156万 | -1.08% | 9.46 | 1.2 |
| 11/29 | 1,925 | 1,931 | 1,920 | 1,922 | -0.16% | 1,600 | 197億4211万 | -1.08% | 9.47 | 1.21 |
| 11/28 | 1,925 | 1,932 | 1,925 | 1,925 | +0.21% | 2,200 | 197億7292万 | -0.98% | 9.48 | 1.21 |
| 11/27 | 1,917 | 1,930 | 1,917 | 1,921 | +0.1% | 1,800 | 197億3184万 | -1.28% | 9.46 | 1.21 |
| 11/24 | 1,920 | 1,928 | 1,918 | 1,919 | -0.31% | 3,200 | 197億1129万 | -1.44% | 9.45 | 1.2 |
| 11/22 | 1,937 | 1,940 | 1,925 | 1,925 | -0.62% | 3,300 | 197億7292万 | -1.23% | 9.48 | 1.21 |
| 11/21 | 1,937 | 1,939 | 1,937 | 1,937 | 0% | 900 | 198億9618万 | -0.72% | 9.54 | 1.22 |
| 11/20 | 1,938 | 1,938 | 1,937 | 1,937 | +0.89% | 600 | 198億9618万 | -0.77% | 9.54 | 1.22 |
| 11/17 | 1,916 | 1,929 | 1,916 | 1,920 | +0.26% | 1,700 | 197億2156万 | -1.69% | 9.46 | 1.2 |
| 11/16 | 1,920 | 1,920 | 1,915 | 1,915 | -0.05% | 4,300 | 196億7021万 | -2% | 9.43 | 1.2 |
| 11/15 | 1,940 | 1,940 | 1,916 | 1,916 | -1.19% | 4,800 | 196億8048万 | -2.04% | 9.44 | 1.2 |
| 11/14 | 1,922 | 1,939 | 1,921 | 1,939 | +0.99% | 2,300 | 199億1673万 | -0.97% | 9.55 | 1.22 |
| 11/13 | 1,963 | 1,963 | 1,915 | 1,920 | -1.13% | 11,300 | 197億2156万 | -2.04% | 9.46 | 1.2 |
| 11/10 | 1,949 | 1,950 | 1,942 | 1,942 | -0.41% | 3,400 | 199億4754万 | -1.02% | 9.57 | 1.22 |
| 11/09 | 1,950 | 1,955 | 1,949 | 1,950 | 0% | 3,500 | 200億2971万 | -0.66% | 9.61 | 1.22 |
| 11/08 | 1,952 | 1,955 | 1,950 | 1,950 | -0.05% | 1,500 | 200億2971万 | -0.76% | 9.61 | 1.22 |
| 11/07 | 1,950 | 1,955 | 1,950 | 1,951 | 0% | 11,000 | 200億3999万 | -0.76% | 9.61 | 1.22 |
| 11/06 | 1,956 | 1,969 | 1,950 | 1,951 | -0.26% | 3,000 | 200億3999万 | -0.86% | 9.61 | 1.22 |
| 11/02 | 1,958 | 1,972 | 1,956 | 1,956 | -0.31% | 3,700 | 200億9134万 | -0.71% | 9.64 | 1.23 |
| 11/01 | 1,972 | 1,972 | 1,962 | 1,962 | -0.61% | 1,000 | 201億5297万 | -0.46% | 9.67 | 1.23 |
