株価チャート
2017/12/05～2018/05/02
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 |
| 05/02 | 1,886 | 1,890 | 1,847 | 1,890 | -0.16% | 129,000 | 340億2000万 | -7.85% | - | - |
| 05/01 | 1,900 | 1,919 | 1,871 | 1,893 | -0.84% | 159,900 | 340億7400万 | -7.93% | - | - |
| 04/27 | 1,871 | 2,070 | 1,871 | 1,909 | -11.25% | 445,400 | 343億6200万 | -7.33% | - | - |
| 04/26 | 2,215 | 2,232 | 2,118 | 2,151 | -2.23% | 100,600 | 387億1800万 | +4.32% | - | - |
| 04/25 | 2,197 | 2,208 | 2,180 | 2,200 | -0.45% | 52,600 | 396億 | +6.85% | - | - |
| 04/24 | 2,180 | 2,224 | 2,180 | 2,210 | +2.5% | 58,600 | 397億8000万 | +7.7% | - | - |
| 04/23 | 2,243 | 2,251 | 2,153 | 2,156 | -2.44% | 70,300 | 388億800万 | +5.43% | - | - |
| 04/20 | 2,212 | 2,257 | 2,189 | 2,210 | -0.09% | 121,100 | 397億8000万 | +8.23% | - | - |
| 04/19 | 2,225 | 2,229 | 2,186 | 2,212 | +1.7% | 91,300 | 398億1600万 | +8.64% | - | - |
| 04/18 | 2,089 | 2,206 | 2,088 | 2,175 | +5.02% | 188,900 | 391億5000万 | +7.09% | - | - |
| 04/17 | 2,018 | 2,079 | 2,010 | 2,071 | +1.32% | 72,700 | 372億7800万 | +2.12% | - | - |
| 04/16 | 2,090 | 2,090 | 2,013 | 2,044 | -2.85% | 94,600 | 367億9200万 | +0.64% | - | - |
| 04/13 | 2,210 | 2,210 | 2,100 | 2,104 | -5.27% | 206,200 | 378億7200万 | +3.54% | - | - |
| 04/12 | 2,152 | 2,225 | 2,114 | 2,221 | +5.26% | 303,300 | 399億7800万 | +9.3% | - | - |
| 04/11 | 2,251 | 2,270 | 2,063 | 2,110 | +7.6% | 521,400 | 379億8000万 | +4.15% | - | - |
| 04/10 | 1,950 | 1,973 | 1,936 | 1,961 | +0.1% | 45,800 | 352億9800万 | -3.21% | - | - |
| 04/09 | 1,961 | 1,974 | 1,936 | 1,959 | -0.1% | 47,700 | 352億6200万 | -3.5% | - | - |
| 04/06 | 1,960 | 1,977 | 1,954 | 1,961 | -0.1% | 37,300 | 352億9800万 | -3.68% | - | - |
| 04/05 | 1,969 | 1,978 | 1,941 | 1,963 | +0.41% | 54,100 | 353億3400万 | -3.87% | - | - |
| 04/04 | 1,969 | 1,986 | 1,943 | 1,955 | +0.05% | 47,400 | 351億9000万 | -4.54% | - | - |
| 04/03 | 1,955 | 1,967 | 1,939 | 1,954 | -1.81% | 74,100 | 351億7200万 | -5.05% | - | - |
| 04/02 | 2,018 | 2,033 | 1,985 | 1,990 | -0.95% | 40,900 | 358億2000万 | -3.68% | - | - |
| 03/30 | 1,982 | 2,021 | 1,982 | 2,009 | +1.88% | 47,000 | 361億6200万 | -3.09% | - | - |
| 03/29 | 1,986 | 2,011 | 1,951 | 1,972 | -1.1% | 60,800 | 354億9600万 | -5.19% | - | - |
| 03/28 | 2,009 | 2,022 | 1,971 | 1,994 | -1.48% | 88,100 | 358億9200万 | -4.73% | - | - |
| 03/27 | 1,986 | 2,035 | 1,969 | 2,024 | +1.91% | 93,700 | 364億3200万 | -3.62% | - | - |
| 03/26 | 1,954 | 1,987 | 1,927 | 1,986 | +1.12% | 81,200 | 357億4800万 | -5.74% | - | - |
| 03/23 | 2,011 | 2,026 | 1,950 | 1,964 | -4.84% | 210,500 | 353億5200万 | -7.01% | - | - |
| 03/22 | 2,048 | 2,094 | 2,046 | 2,064 | +1.28% | 88,300 | 371億5200万 | -2.6% | - | - |
| 03/20 | 2,022 | 2,042 | 2,009 | 2,038 | +0.34% | 81,100 | 366億8400万 | -3.91% | - | - |
| 03/19 | 2,067 | 2,075 | 2,028 | 2,031 | -1.74% | 71,900 | 365億5800万 | -4.47% | - | - |
| 03/16 | 2,060 | 2,072 | 2,040 | 2,067 | +0.24% | 98,900 | 372億600万 | -3.23% | - | - |
| 03/15 | 2,088 | 2,088 | 2,043 | 2,062 | -1.58% | 118,300 | 371億1600万 | -3.91% | - | - |
| 03/14 | 2,080 | 2,110 | 2,075 | 2,095 | -0.48% | 71,300 | 377億1000万 | -3.72% | - | - |
| 03/13 | 2,101 | 2,111 | 2,067 | 2,105 | -1.73% | 118,200 | 378億9000万 | -4.58% | - | - |
| 03/12 | 2,102 | 2,190 | 2,094 | 2,142 | +3.33% | 154,600 | 385億5600万 | -4.55% | - | - |
| 03/09 | 2,115 | 2,134 | 2,073 | 2,073 | -1.19% | 57,100 | 373億1400万 | -9.24% | - | - |
| 03/08 | 2,054 | 2,101 | 2,054 | 2,098 | +1.5% | 62,000 | 377億6400万 | -9.92% | - | - |
| 03/07 | 2,100 | 2,107 | 2,035 | 2,067 | -2.08% | 106,400 | 372億600万 | -12.9% | - | - |
| 03/06 | 2,100 | 2,140 | 2,085 | 2,111 | +2.28% | 92,300 | 379億9800万 | -12.77% | - | - |
| 03/05 | 2,100 | 2,121 | 2,052 | 2,064 | -2.13% | 111,900 | 371億5200万 | -16.44% | - | - |
| 03/02 | 2,081 | 2,135 | 2,071 | 2,109 | +0.29% | 111,800 | 379億6200万 | -16.38% | - | - |
| 03/01 | 2,110 | 2,119 | 2,083 | 2,103 | -1.36% | 127,000 | 378億5400万 | -18.33% | - | - |
| 02/28 | 2,160 | 2,172 | 2,113 | 2,132 | -2.51% | 164,800 | 383億7600万 | -18.69% | - | - |
| 02/27 | 2,158 | 2,281 | 2,158 | 2,187 | +1.34% | 244,000 | 393億6600万 | -17.94% | - | - |
| 02/26 | 2,184 | 2,200 | 2,158 | 2,158 | -0.78% | 112,000 | 388億4400万 | -20.22% | - | - |
| 02/23 | 2,172 | 2,196 | 2,150 | 2,175 | -0.14% | 148,900 | 391億5000万 | -20.91% | - | - |
| 02/22 | 2,238 | 2,246 | 2,164 | 2,178 | -4.72% | 177,900 | 392億400万 | -22.1% | - | - |
| 02/21 | 2,179 | 2,295 | 2,178 | 2,286 | +4.86% | 337,200 | 411億4800万 | -19.54% | - | - |
| 02/20 | 2,174 | 2,214 | 2,163 | 2,180 | -1.04% | 128,700 | 392億4000万 | -24.36% | - | - |
| 02/19 | 2,101 | 2,230 | 2,100 | 2,203 | +4.51% | 137,500 | 396億5400万 | -24.5% | - | - |
| 02/16 | 2,131 | 2,163 | 2,105 | 2,108 | -1.91% | 126,500 | 379億4400万 | -28.93% | - | - |
| 02/15 | 2,111 | 2,188 | 2,110 | 2,149 | +1.8% | 171,900 | 386億8200万 | -28.58% | - | - |
| 02/14 | 2,153 | 2,163 | 2,045 | 2,111 | -2.58% | 269,700 | 379億9800万 | -30.76% | - | - |
| 02/13 | 2,273 | 2,282 | 2,147 | 2,167 | -4.12% | 334,100 | 390億600万 | -29.69% | - | - |
| 02/09 | 2,334 | 2,334 | 2,184 | 2,260 | -3.09% | 452,500 | 406億8000万 | -27.24% | - | - |
| 02/08 | 2,755 | 2,770 | 2,307 | 2,332 | -16.65% | 686,000 | 419億7600万 | -25.23% | - | - |
| 02/07 | 2,960 | 2,987 | 2,791 | 2,798 | -1.96% | 133,900 | 503億6400万 | -10.38% | - | - |
| 02/06 | 2,770 | 2,921 | 2,758 | 2,854 | -6.58% | 229,000 | 513億7200万 | -8.05% | - | - |
| 02/05 | 3,070 | 3,070 | 2,990 | 3,055 | -2.71% | 154,500 | 549億9000万 | -0.84% | - | - |
| 02/02 | 3,225 | 3,260 | 3,105 | 3,140 | -2.03% | 96,100 | 565億2000万 | +3.05% | - | - |
| 02/01 | 3,210 | 3,240 | 3,140 | 3,205 | +0.16% | 155,200 | 576億9000万 | +6.51% | - | - |
| 01/31 | 3,200 | 3,305 | 3,170 | 3,200 | -1.39% | 140,500 | 576億 | +7.85% | - | - |
| 01/30 | 3,320 | 3,345 | 3,215 | 3,245 | -3.13% | 131,800 | 584億1000万 | +10.9% | - | - |
| 01/29 | 3,340 | 3,440 | 3,340 | 3,350 | -0.59% | 89,600 | 603億 | +16.32% | - | - |
| 01/26 | 3,380 | 3,420 | 3,325 | 3,370 | -1.89% | 124,300 | 606億6000万 | +19.08% | - | - |
| 01/25 | 3,260 | 3,465 | 3,260 | 3,435 | +5.21% | 323,700 | 618億3000万 | +23.56% | - | - |
| 01/24 | 3,280 | 3,280 | 3,215 | 3,265 | +1.71% | 85,100 | 587億7000万 | +19.55% | - | - |
| 01/23 | 3,210 | 3,280 | 3,210 | 3,210 | +0.63% | 105,600 | 577億8000万 | +19.38% | - | - |
| 01/22 | 3,280 | 3,280 | 3,175 | 3,190 | -2.89% | 132,300 | 574億2000万 | +20.42% | - | - |
| 01/19 | 3,285 | 3,325 | 3,210 | 3,285 | -1.05% | 163,500 | 591億3000万 | +25.81% | - | - |
| 01/18 | 3,365 | 3,390 | 3,280 | 3,320 | +0.45% | 158,500 | 597億6000万 | +29.28% | - | - |
| 01/17 | 3,230 | 3,355 | 3,165 | 3,305 | 0% | 358,000 | 594億9000万 | +30.99% | - | - |
| 01/16 | 3,105 | 3,315 | 3,090 | 3,305 | +6.96% | 423,500 | 594億9000万 | +33.37% | - | - |
| 01/15 | 3,545 | 3,560 | 3,015 | 3,090 | -9.12% | 790,700 | 556億2000万 | +26.9% | - | - |
| 01/12 | 3,225 | 3,400 | 3,205 | 3,400 | +7.09% | 543,300 | 612億 | +41.55% | - | - |
| 01/11 | 3,090 | 3,205 | 3,045 | 3,175 | +0.47% | 468,800 | 571億5000万 | +34.59% | - | - |
| 01/10 | 2,972 | 3,170 | 2,946 | 3,160 | +7.45% | 621,000 | 568億8000万 | +35.86% | - | - |
| 01/09 | 2,780 | 2,941 | 2,780 | 2,941 | +6.98% | 431,600 | 529億3800万 | +28.2% | - | - |
| 01/05 | 2,624 | 2,761 | 2,610 | 2,749 | +5.41% | 318,400 | 494億8200万 | +21.05% | - | - |
| 01/04 | 2,420 | 2,660 | 2,420 | 2,608 | +9.21% | 427,200 | 469億4400万 | +15.71% | - | - |
| 2017 |
| 12/29 | 2,367 | 2,409 | 2,352 | 2,388 | +0.93% | 98,800 | 429億8400万 | +6.42% | - | 1.83 |
| 12/28 | 2,270 | 2,378 | 2,248 | 2,366 | +4.55% | 197,100 | 425億8800万 | +5.39% | - | 1.81 |
| 12/27 | 2,226 | 2,299 | 2,226 | 2,263 | +2.12% | 122,500 | 407億3400万 | +0.71% | - | 1.73 |
| 12/26 | 2,181 | 2,231 | 2,181 | 2,216 | +1.6% | 108,100 | 398億8800万 | -1.55% | - | 1.7 |
| 12/25 | 2,160 | 2,193 | 2,150 | 2,181 | +1.07% | 93,300 | 392億5800万 | -3.41% | - | 1.67 |
| 12/22 | 2,168 | 2,181 | 2,155 | 2,158 | -0.23% | 51,900 | 388億4400万 | -4.72% | - | 1.65 |
| 12/21 | 2,130 | 2,175 | 2,124 | 2,163 | +2.46% | 85,200 | 389億3400万 | -4.92% | - | 1.66 |
| 12/20 | 2,112 | 2,123 | 2,104 | 2,111 | +0.43% | 53,100 | 379億9800万 | -7.53% | - | 1.62 |
| 12/19 | 2,130 | 2,140 | 2,101 | 2,102 | -0.99% | 70,200 | 378億3600万 | -8.37% | - | 1.61 |
| 12/18 | 2,191 | 2,199 | 2,091 | 2,123 | -3.1% | 234,900 | 382億1400万 | -7.82% | - | 1.63 |
| 12/15 | 2,204 | 2,215 | 2,188 | 2,191 | -1.08% | 40,800 | 394億3800万 | -5.23% | - | 1.68 |
| 12/14 | 2,221 | 2,228 | 2,197 | 2,215 | -0.27% | 51,500 | 398億7000万 | -4.24% | - | 1.7 |
| 12/13 | 2,238 | 2,267 | 2,213 | 2,221 | -0.67% | 63,100 | 399億7800万 | -3.94% | - | 1.7 |
| 12/12 | 2,201 | 2,236 | 2,199 | 2,236 | +1.54% | 68,900 | 402億4800万 | -3.25% | - | 1.71 |
| 12/11 | 2,211 | 2,230 | 2,190 | 2,202 | +0.36% | 59,000 | 396億3600万 | -4.59% | - | 1.69 |
| 12/08 | 2,201 | 2,229 | 2,183 | 2,194 | -0.45% | 46,500 | 394億9200万 | -4.86% | - | 1.68 |
| 12/07 | 2,214 | 2,218 | 2,190 | 2,204 | -0.63% | 50,400 | 396億7200万 | -4.42% | - | 1.69 |
| 12/06 | 2,251 | 2,264 | 2,212 | 2,218 | -2.33% | 61,100 | 399億2400万 | -3.73% | - | 1.7 |
| 12/05 | 2,310 | 2,312 | 2,258 | 2,271 | -1.94% | 60,400 | 408億7800万 | -1.35% | - | 1.74 |
