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 | 1,059 | 1,069 | 1,054 | 1,065 | +0.57% | 15,100 | 189億2903万 | -3.09% | 14.18 | 1.13 |
| 03/29 | 1,070 | 1,074 | 1,035 | 1,059 | -0.66% | 30,200 | 188億2239万 | -3.73% | 14.1 | 1.12 |
| 03/28 | 1,061 | 1,069 | 1,039 | 1,066 | -0.56% | 19,300 | 189億4681万 | -3.18% | 14.19 | 1.13 |
| 03/27 | 1,033 | 1,072 | 1,033 | 1,072 | +2.98% | 27,400 | 190億5345万 | -2.63% | 14.27 | 1.14 |
| 03/26 | 1,026 | 1,042 | 1,013 | 1,041 | 0% | 36,400 | 185億246万 | -5.45% | 13.86 | 1.11 |
| 03/23 | 1,037 | 1,060 | 1,036 | 1,041 | -5.1% | 75,400 | 185億246万 | -5.45% | 13.86 | 1.11 |
| 03/22 | 1,092 | 1,098 | 1,082 | 1,097 | +1.11% | 15,200 | 194億9779万 | -0.36% | 14.61 | 1.17 |
| 03/20 | 1,071 | 1,098 | 1,064 | 1,085 | +0.46% | 38,200 | 192億8451万 | -1.09% | 14.45 | 1.15 |
| 03/19 | 1,110 | 1,114 | 1,069 | 1,080 | -2.61% | 33,000 | 191億9564万 | -1.37% | 14.38 | 1.15 |
| 03/16 | 1,141 | 1,153 | 1,086 | 1,109 | -1.68% | 79,700 | 197億1108万 | +1.46% | 14.77 | 1.18 |
| 03/15 | 1,103 | 1,179 | 1,103 | 1,128 | +3.01% | 101,800 | 200億4878万 | +3.2% | 15.02 | 1.2 |
| 03/14 | 1,088 | 1,099 | 1,080 | 1,095 | +0.55% | 12,800 | 194億6224万 | +0.37% | 14.58 | 1.16 |
| 03/13 | 1,076 | 1,091 | 1,071 | 1,089 | +1.3% | 11,600 | 193億5560万 | -0.09% | 14.5 | 1.16 |
| 03/12 | 1,093 | 1,096 | 1,070 | 1,075 | +0.09% | 29,000 | 191億677万 | -1.65% | 14.31 | 1.14 |
| 03/09 | 1,083 | 1,112 | 1,066 | 1,074 | -1.47% | 48,600 | 190億8899万 | -2.27% | 14.3 | 1.14 |
| 03/08 | 1,146 | 1,146 | 1,082 | 1,090 | -3.45% | 52,100 | 193億7337万 | -1.18% | 14.51 | 1.16 |
| 03/07 | 1,134 | 1,150 | 1,128 | 1,129 | -0.44% | 34,100 | 200億6655万 | +1.99% | 15.03 | 1.2 |
| 03/06 | 1,124 | 1,155 | 1,124 | 1,134 | +2.9% | 33,400 | 201億5542万 | +2.16% | 15.1 | 1.2 |
| 03/05 | 1,107 | 1,134 | 1,094 | 1,102 | +0.36% | 38,800 | 195億8666万 | -1.17% | 14.67 | 1.17 |
| 03/02 | 1,111 | 1,137 | 1,098 | 1,098 | -3.77% | 63,600 | 195億1556万 | -1.96% | 14.62 | 1.17 |
| 03/01 | 1,175 | 1,175 | 1,139 | 1,141 | -1.98% | 53,000 | 202億7984万 | +1.42% | 15.19 | 1.21 |
| 02/28 | 1,157 | 1,186 | 1,157 | 1,164 | +0.43% | 34,500 | 206億8863万 | +3.19% | 15.5 | 1.24 |
| 02/27 | 1,160 | 1,165 | 1,144 | 1,159 | +1.05% | 30,400 | 205億9976万 | +2.57% | 15.43 | 1.23 |
| 02/26 | 1,140 | 1,158 | 1,132 | 1,147 | +1.87% | 49,100 | 203億8648万 | +1.5% | 15.27 | 1.22 |
| 02/23 | 1,122 | 1,131 | 1,113 | 1,126 | +1.81% | 58,800 | 200億1323万 | -0.44% | 14.99 | 1.2 |
| 02/22 | 1,082 | 1,112 | 1,072 | 1,106 | +2.79% | 54,100 | 196億5775万 | -2.38% | 14.73 | 1.17 |
| 02/21 | 1,075 | 1,087 | 1,075 | 1,076 | +0.65% | 27,700 | 191億2454万 | -5.2% | 14.33 | 1.14 |
| 02/20 | 1,066 | 1,075 | 1,063 | 1,069 | -0.28% | 19,200 | 190億13万 | -6.23% | 14.23 | 1.14 |
| 02/19 | 1,046 | 1,084 | 1,046 | 1,072 | +2.68% | 35,000 | 190億5345万 | -6.38% | 14.27 | 1.14 |
| 02/16 | 1,041 | 1,056 | 1,030 | 1,044 | +1.85% | 27,500 | 185億5578万 | -9.3% | 13.9 | 1.11 |
| 02/15 | 1,032 | 1,044 | 1,024 | 1,025 | +1.28% | 38,500 | 182億1808万 | -11.49% | 13.65 | 1.09 |
| 02/14 | 1,035 | 1,038 | 1,006 | 1,012 | -2.22% | 35,300 | 179億8702万 | -13.21% | 13.47 | 1.07 |
| 02/13 | 1,057 | 1,057 | 1,029 | 1,035 | +0.1% | 47,700 | 183億9582万 | -11.76% | 13.78 | 1.1 |
| 02/09 | 1,051 | 1,063 | 1,013 | 1,034 | -6.59% | 114,700 | 183億7805万 | -12.22% | 13.77 | 1.1 |
| 02/08 | 1,073 | 1,116 | 1,070 | 1,107 | +3.55% | 53,600 | 196億7553万 | -6.35% | 14.74 | 1.18 |
| 02/07 | 1,106 | 1,121 | 1,069 | 1,069 | -0.09% | 56,700 | 190億13万 | -9.64% | 14.23 | 1.14 |
| 02/06 | 1,050 | 1,082 | 1,042 | 1,070 | -8.47% | 135,900 | 190億1790万 | -9.86% | 14.25 | 1.14 |
| 02/05 | 1,186 | 1,188 | 1,154 | 1,169 | -3.71% | 64,500 | 207億7750万 | -1.68% | 15.56 | 1.24 |
| 02/02 | 1,183 | 1,235 | 1,183 | 1,214 | +2.19% | 64,900 | 215億7732万 | +2.19% | 16.16 | 1.29 |
| 02/01 | 1,169 | 1,190 | 1,156 | 1,188 | -0.42% | 68,200 | 211億1520万 | +0.34% | 15.82 | 1.26 |
| 01/31 | 1,196 | 1,225 | 1,189 | 1,193 | -1.16% | 54,700 | 212億407万 | +0.93% | 15.88 | 1.27 |
| 01/30 | 1,238 | 1,245 | 1,205 | 1,207 | -2.97% | 44,600 | 214億5290万 | +2.37% | 16.07 | 1.28 |
| 01/29 | 1,241 | 1,257 | 1,238 | 1,244 | +0.57% | 37,600 | 221億1053万 | +5.78% | 16.56 | 1.32 |
| 01/26 | 1,217 | 1,257 | 1,211 | 1,237 | +1.56% | 56,700 | 219億8612万 | +5.55% | 16.47 | 1.31 |
| 01/25 | 1,220 | 1,238 | 1,205 | 1,218 | +0.83% | 66,100 | 216億4841万 | +4.19% | 16.22 | 1.29 |
| 01/24 | 1,216 | 1,220 | 1,197 | 1,208 | -0.08% | 25,500 | 214億7068万 | +3.6% | 16.08 | 1.28 |
| 01/23 | 1,196 | 1,214 | 1,193 | 1,209 | +2.37% | 29,500 | 214億8845万 | +3.78% | 16.1 | 1.28 |
| 01/22 | 1,181 | 1,184 | 1,175 | 1,181 | +0.85% | 24,900 | 209億9079万 | +1.55% | 15.72 | 1.25 |
| 01/19 | 1,164 | 1,174 | 1,164 | 1,171 | +0.52% | 17,000 | 208億1305万 | +0.86% | 15.59 | 1.24 |
| 01/18 | 1,174 | 1,197 | 1,163 | 1,165 | -0.43% | 40,200 | 207億641万 | +0.52% | 15.51 | 1.24 |
| 01/17 | 1,173 | 1,184 | 1,170 | 1,170 | -1.52% | 30,200 | 207億9527万 | +1.04% | 15.58 | 1.24 |
| 01/16 | 1,200 | 1,208 | 1,184 | 1,188 | -1% | 30,000 | 211億1520万 | +2.86% | 15.82 | 1.26 |
| 01/15 | 1,209 | 1,214 | 1,200 | 1,200 | -0.5% | 24,500 | 213億2849万 | +4.53% | 15.98 | 1.27 |
| 01/12 | 1,221 | 1,222 | 1,206 | 1,206 | -1.39% | 38,700 | 214億3513万 | +5.7% | 16.06 | 1.28 |
| 01/11 | 1,217 | 1,232 | 1,214 | 1,223 | -0.08% | 17,900 | 217億3728万 | +7.85% | 16.28 | 1.3 |
| 01/10 | 1,206 | 1,230 | 1,204 | 1,224 | +2.34% | 94,200 | 217億5506万 | +8.7% | 16.3 | 1.3 |
| 01/09 | 1,165 | 1,203 | 1,163 | 1,196 | +3.28% | 74,800 | 212億5739万 | +6.98% | 15.92 | 1.27 |
| 01/05 | 1,145 | 1,163 | 1,144 | 1,158 | +1.14% | 33,600 | 205億8199万 | +4.32% | 15.42 | 1.23 |
| 01/04 | 1,145 | 1,145 | 1,134 | 1,145 | +1.69% | 22,800 | 203億5093万 | +3.81% | 15.24 | 1.22 |
| 2017 |
| 12/29 | 1,150 | 1,153 | 1,125 | 1,126 | -2.34% | 27,900 | 200億1323万 | +2.64% | 15.91 | 1.27 |
| 12/28 | 1,142 | 1,173 | 1,141 | 1,153 | +0.96% | 52,000 | 204億9312万 | +5.59% | 16.29 | 1.3 |
| 12/27 | 1,122 | 1,143 | 1,122 | 1,142 | +1.69% | 19,000 | 202億9761万 | +5.16% | 16.13 | 1.29 |
| 12/26 | 1,127 | 1,132 | 1,123 | 1,123 | -0.27% | 23,600 | 199億5991万 | +3.89% | 15.86 | 1.27 |
| 12/25 | 1,122 | 1,129 | 1,110 | 1,126 | -0.35% | 30,900 | 200億1323万 | +4.65% | 15.91 | 1.27 |
| 12/22 | 1,137 | 1,137 | 1,126 | 1,130 | +0.27% | 21,700 | 200億8432万 | +5.61% | 15.96 | 1.27 |
| 12/21 | 1,139 | 1,139 | 1,119 | 1,127 | -1.31% | 24,300 | 200億3100万 | +5.92% | 15.92 | 1.27 |
| 12/20 | 1,150 | 1,157 | 1,142 | 1,142 | +0.44% | 23,200 | 202億9761万 | +7.94% | 16.13 | 1.29 |
| 12/19 | 1,159 | 1,160 | 1,137 | 1,137 | -1.73% | 33,500 | 202億874万 | +8.18% | 16.06 | 1.28 |
| 12/18 | 1,152 | 1,161 | 1,145 | 1,157 | +0.52% | 16,600 | 205億6422万 | +10.61% | 16.34 | 1.3 |
| 12/15 | 1,169 | 1,169 | 1,145 | 1,151 | -1.96% | 33,300 | 204億5757万 | +10.67% | 16.26 | 1.3 |
| 12/14 | 1,162 | 1,187 | 1,162 | 1,174 | +1.91% | 55,400 | 208億6637万 | +13.54% | 16.58 | 1.32 |
| 12/13 | 1,143 | 1,155 | 1,134 | 1,152 | +2.22% | 55,600 | 204億7535万 | +12.17% | 16.27 | 1.3 |
| 12/12 | 1,135 | 1,144 | 1,113 | 1,127 | -1.05% | 43,800 | 200億3100万 | +10.38% | 15.92 | 1.27 |
| 12/11 | 1,169 | 1,175 | 1,127 | 1,139 | -0.09% | 80,100 | 202億4429万 | +12.11% | 16.09 | 1.28 |
| 12/08 | 1,083 | 1,143 | 1,071 | 1,140 | +4.49% | 129,000 | 202億6206万 | +12.65% | 16.1 | 1.28 |
| 12/07 | 1,037 | 1,095 | 1,034 | 1,091 | +7.49% | 146,000 | 193億9115万 | +8.34% | 15.41 | 1.23 |
| 12/06 | 1,027 | 1,037 | 1,015 | 1,015 | -0.98% | 52,700 | 180億4034万 | +0.89% | 14.34 | 1.14 |
| 12/05 | 1,027 | 1,028 | 1,016 | 1,025 | 0% | 36,800 | 182億1808万 | +1.79% | 14.48 | 1.16 |
| 12/04 | 1,026 | 1,029 | 1,022 | 1,025 | +0.49% | 32,400 | 182億1808万 | +1.79% | 14.48 | 1.16 |
| 12/01 | 1,031 | 1,037 | 1,014 | 1,020 | -1.07% | 29,200 | 181億2921万 | +1.29% | 14.41 | 1.15 |
| 11/30 | 1,004 | 1,040 | 993 | 1,031 | +3.62% | 108,800 | 183億2472万 | +2.28% | 14.56 | 1.16 |
| 11/29 | 990 | 995 | 987 | 995 | +0.2% | 27,700 | 176億8487万 | -1.29% | 14.06 | 1.12 |
| 11/28 | 1,000 | 1,004 | 987 | 993 | -0.1% | 22,100 | 176億4932万 | -1.68% | 14.03 | 1.12 |
| 11/27 | 1,000 | 1,002 | 994 | 994 | -0.6% | 38,600 | 176億6710万 | -1.78% | 14.04 | 1.12 |
| 11/24 | 1,001 | 1,009 | 998 | 1,000 | -0.4% | 57,300 | 177億7374万 | -1.28% | 14.13 | 1.13 |
| 11/22 | 1,005 | 1,007 | 999 | 1,004 | +0.4% | 39,800 | 178億4483万 | -1.08% | 14.18 | 1.13 |
| 11/21 | 1,010 | 1,016 | 1,000 | 1,000 | -0.6% | 29,700 | 177億7374万 | -1.67% | 14.13 | 1.13 |
| 11/20 | 987 | 1,009 | 987 | 1,006 | +2.34% | 58,000 | 178億8038万 | -1.28% | 14.21 | 1.13 |
| 11/17 | 995 | 995 | 970 | 983 | -0.1% | 33,300 | 174億7158万 | -3.82% | 13.89 | 1.11 |
| 11/16 | 957 | 993 | 957 | 984 | +2.29% | 31,200 | 174億8936万 | -4% | 13.9 | 1.11 |
| 11/15 | 981 | 987 | 961 | 962 | -1.84% | 47,300 | 170億9834万 | -6.51% | 13.59 | 1.08 |
| 11/14 | 991 | 998 | 975 | 980 | -1.41% | 42,700 | 174億1826万 | -5.13% | 13.84 | 1.1 |
| 11/13 | 1,012 | 1,012 | 993 | 994 | -1.58% | 47,100 | 176億6710万 | -3.96% | 14.04 | 1.12 |
| 11/10 | 995 | 1,014 | 993 | 1,010 | +0.7% | 25,800 | 179億5148万 | -2.6% | 14.27 | 1.14 |
| 11/09 | 1,006 | 1,019 | 992 | 1,003 | -0.2% | 41,000 | 178億2706万 | -3.46% | 14.17 | 1.13 |
| 11/08 | 1,000 | 1,006 | 998 | 1,005 | +0.8% | 34,800 | 178億6261万 | -3.46% | 14.2 | 1.13 |
| 11/07 | 1,014 | 1,015 | 993 | 997 | -1.68% | 78,300 | 177億2042万 | -4.59% | 14.08 | 1.12 |
| 11/06 | 1,018 | 1,023 | 1,012 | 1,014 | -0.39% | 40,300 | 180億2257万 | -3.34% | 14.32 | 1.14 |
| 11/02 | 1,049 | 1,049 | 1,013 | 1,018 | -1.93% | 69,700 | 180億9367万 | -3.23% | 14.38 | 1.15 |
| 11/01 | 1,056 | 1,059 | 1,037 | 1,038 | -1.14% | 133,800 | 184億4914万 | -1.61% | 14.66 | 1.17 |
