株価チャート
2017/10/16～2018/03/30
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 | 2,091 | 2,100 | 2,060 | 2,065 | -0.15% | 7,400 | 46億6690万 | 0% | 4.91 | 0.52 |
| 03/29 | 2,055 | 2,374 | 2,050 | 2,068 | +2.12% | 74,100 | 46億7368万 | +0.24% | 4.92 | 0.52 |
| 03/28 | 2,025 | 2,025 | 2,025 | 2,025 | -0.98% | 600 | 45億7650万 | -1.75% | 4.81 | 0.51 |
| 03/27 | 2,045 | 2,045 | 2,045 | 2,045 | +2.3% | 100 | 46億2170万 | -0.82% | 4.86 | 0.52 |
| 03/26 | 2,000 | 2,012 | 1,999 | 1,999 | -2.49% | 400 | 45億1774万 | -3.06% | 4.75 | 0.5 |
| 03/23 | 2,088 | 2,088 | 2,050 | 2,050 | -1.87% | 200 | 46億3300万 | -0.49% | 4.87 | 0.52 |
| 03/22 | 2,089 | 2,089 | 2,089 | 2,089 | +0.05% | 300 | 47億2114万 | +1.51% | 4.97 | 0.53 |
| 03/20 | 2,087 | 2,088 | 2,087 | 2,088 | +2.3% | 400 | 47億1888万 | +1.51% | 4.96 | 0.53 |
| 03/19 | 2,050 | 2,051 | 2,041 | 2,041 | +1.39% | 400 | 46億1266万 | -0.83% | 4.85 | 0.52 |
| 03/13 | 2,062 | 2,062 | 2,013 | 2,013 | -3.78% | 200 | 45億4938万 | -2.33% | 4.79 | 0.51 |
| 03/12 | 2,095 | 2,095 | 2,050 | 2,092 | -0.19% | 1,300 | 47億2792万 | +1.31% | 4.97 | 0.53 |
| 03/09 | 2,050 | 2,098 | 2,050 | 2,096 | +2.24% | 1,000 | 47億3696万 | +1.55% | 4.98 | 0.53 |
| 03/07 | 2,050 | 2,050 | 2,050 | 2,050 | -0.73% | 100 | 46億3300万 | -0.63% | 4.87 | 0.52 |
| 03/05 | 2,065 | 2,065 | 2,065 | 2,065 | -2.04% | 100 | 46億6690万 | +0.05% | 4.91 | 0.52 |
| 03/02 | 2,108 | 2,108 | 2,108 | 2,108 | +2.38% | 300 | 47億6408万 | +2.18% | 5.01 | 0.53 |
| 03/01 | 2,042 | 2,059 | 2,042 | 2,059 | -2.69% | 1,300 | 46億5334万 | -0.1% | 4.89 | 0.52 |
| 02/28 | 2,114 | 2,116 | 2,114 | 2,116 | +0.14% | 800 | 47億8216万 | +2.67% | 5.03 | 0.53 |
| 02/27 | 2,113 | 2,113 | 2,113 | 2,113 | +0.62% | 200 | 47億7538万 | +2.62% | 5.02 | 0.53 |
| 02/26 | 2,078 | 2,100 | 2,078 | 2,100 | +2.29% | 500 | 47億4600万 | +2.09% | 4.99 | 0.53 |
| 02/23 | 2,080 | 2,113 | 2,050 | 2,053 | -0.92% | 1,700 | 46億3978万 | -0.1% | 4.88 | 0.52 |
| 02/22 | 2,098 | 2,098 | 2,031 | 2,072 | +0.93% | 2,400 | 46億8272万 | +0.83% | 4.93 | 0.52 |
| 02/21 | 2,085 | 2,085 | 2,049 | 2,053 | -2.93% | 600 | 46億3978万 | 0% | 4.88 | 0.52 |
| 02/20 | 2,075 | 2,118 | 2,075 | 2,115 | +4.44% | 3,000 | 47億7990万 | +3.02% | 5.03 | 0.53 |
| 02/19 | 2,025 | 2,025 | 2,024 | 2,025 | -0.1% | 1,900 | 45億7650万 | -1.27% | 4.81 | 0.51 |
| 02/16 | 2,027 | 2,027 | 2,027 | 2,027 | +0.35% | 400 | 45億8102万 | -1.22% | 4.82 | 0.51 |
| 02/14 | 2,020 | 2,020 | 2,020 | 2,020 | -0.1% | 400 | 45億6520万 | -1.61% | 4.8 | 0.51 |
| 02/13 | 2,080 | 2,080 | 2,021 | 2,022 | -0.39% | 1,000 | 45億6972万 | -1.61% | 4.81 | 0.51 |
| 02/09 | 2,024 | 2,030 | 2,024 | 2,030 | -0.93% | 1,100 | 45億8780万 | -1.22% | 4.83 | 0.51 |
| 02/08 | 1,985 | 2,049 | 1,985 | 2,049 | +5.08% | 600 | 46億3074万 | -0.39% | 4.87 | 0.52 |
| 02/07 | 2,050 | 2,050 | 1,950 | 1,950 | -2.5% | 1,300 | 44億700万 | -5.16% | 4.64 | 0.49 |
| 02/06 | 2,050 | 2,050 | 2,000 | 2,000 | -3.38% | 2,400 | 45億2000万 | -2.82% | 4.75 | 0.5 |
| 02/05 | 2,099 | 2,099 | 2,062 | 2,070 | -2.08% | 500 | 46億7820万 | +0.63% | 4.92 | 0.52 |
| 02/02 | 2,114 | 2,114 | 2,114 | 2,114 | 0% | 400 | 47億7764万 | +2.82% | 5.03 | 0.53 |
| 02/01 | 2,114 | 2,114 | 2,114 | 2,114 | +0.24% | 1,300 | 47億7764万 | +3.02% | 5.03 | 0.53 |
| 01/31 | 2,068 | 2,109 | 2,068 | 2,109 | +1.88% | 3,800 | 47億6634万 | +2.93% | 5.01 | 0.53 |
| 01/30 | 2,051 | 2,070 | 2,051 | 2,070 | +0.34% | 300 | 46億7820万 | +1.17% | 4.92 | 0.52 |
| 01/29 | 2,063 | 2,063 | 2,063 | 2,063 | -0.58% | 100 | 46億6238万 | +0.93% | 4.9 | 0.52 |
| 01/26 | 2,051 | 2,078 | 2,051 | 2,075 | +1.17% | 1,100 | 46億8950万 | +1.57% | 4.93 | 0.52 |
| 01/25 | 2,051 | 2,051 | 2,051 | 2,051 | 0% | 200 | 46億3526万 | +0.44% | 4.88 | 0.52 |
| 01/24 | 2,051 | 2,055 | 2,050 | 2,051 | -1.06% | 600 | 46億3526万 | +0.44% | 4.88 | 0.52 |
| 01/23 | 2,054 | 2,073 | 2,035 | 2,073 | +0.93% | 700 | 46億8498万 | +1.42% | 4.93 | 0.52 |
| 01/22 | 2,073 | 2,073 | 2,054 | 2,054 | -0.05% | 700 | 46億4204万 | +0.59% | 4.88 | 0.52 |
| 01/19 | 2,050 | 2,065 | 2,036 | 2,055 | -0.48% | 500 | 46億4430万 | +0.69% | 4.89 | 0.52 |
| 01/18 | 2,067 | 2,067 | 2,035 | 2,065 | +1.32% | 500 | 46億6690万 | +1.23% | 4.91 | 0.52 |
| 01/17 | 2,037 | 2,038 | 2,036 | 2,038 | -0.1% | 300 | 46億588万 | 0% | 4.84 | 0.51 |
| 01/16 | 2,041 | 2,088 | 2,040 | 2,040 | -0.49% | 2,400 | 46億1040万 | +0.15% | 4.85 | 0.51 |
| 01/15 | 2,040 | 2,082 | 2,040 | 2,050 | -0.24% | 1,200 | 46億3300万 | +0.69% | 4.87 | 0.52 |
| 01/12 | 2,079 | 2,079 | 2,035 | 2,055 | 0% | 1,800 | 46億4430万 | +1.03% | 4.89 | 0.52 |
| 01/11 | 2,087 | 2,087 | 2,055 | 2,055 | 0% | 300 | 46億4430万 | +1.13% | 4.89 | 0.52 |
| 01/10 | 2,055 | 2,055 | 2,054 | 2,055 | 0% | 2,200 | 46億4430万 | +1.23% | 4.89 | 0.52 |
| 01/09 | 2,046 | 2,055 | 2,046 | 2,055 | +0.44% | 1,400 | 46億4430万 | +1.33% | 4.89 | 0.52 |
| 01/05 | 2,066 | 2,070 | 2,000 | 2,046 | -0.73% | 7,600 | 46億2396万 | +1.04% | 4.86 | 0.52 |
| 01/04 | 2,030 | 2,061 | 2,030 | 2,061 | +2.03% | 2,300 | 46億5786万 | +1.88% | 4.9 | 0.52 |
| 2017 |
| 12/29 | 2,019 | 2,020 | 2,019 | 2,020 | +0.5% | 300 | 45億6520万 | -0.05% | 4.8 | 0.51 |
| 12/27 | 2,010 | 2,010 | 2,010 | 2,010 | +1.36% | 300 | 45億4260万 | -0.5% | 4.78 | 0.51 |
| 12/26 | 2,005 | 2,005 | 1,954 | 1,983 | -2.32% | 1,600 | 44億8158万 | -1.88% | 4.71 | 0.5 |
| 12/25 | 2,033 | 2,039 | 2,030 | 2,030 | 0% | 600 | 45億8780万 | +0.4% | 4.83 | 0.51 |
| 12/22 | 2,045 | 2,045 | 2,030 | 2,030 | -0.39% | 1,300 | 45億8780万 | +0.4% | 4.83 | 0.51 |
| 12/21 | 2,032 | 2,041 | 2,032 | 2,038 | +0.1% | 1,000 | 46億588万 | +0.74% | 4.84 | 0.51 |
| 12/20 | 2,039 | 2,040 | 2,036 | 2,036 | +0.74% | 1,200 | 46億136万 | +0.59% | 4.84 | 0.51 |
| 12/19 | 2,062 | 2,062 | 2,021 | 2,021 | -0.69% | 400 | 45億6746万 | -0.2% | 4.8 | 0.51 |
| 12/18 | 2,039 | 2,044 | 2,020 | 2,035 | -0.39% | 2,700 | 45億9910万 | +0.44% | 4.84 | 0.51 |
| 12/15 | 2,023 | 2,043 | 2,023 | 2,043 | -0.34% | 700 | 46億1718万 | +0.69% | 4.86 | 0.52 |
| 12/14 | 2,060 | 2,060 | 2,022 | 2,050 | -1.91% | 500 | 46億3300万 | +1.03% | 4.87 | 0.52 |
| 12/12 | 2,094 | 2,094 | 2,044 | 2,090 | +2.25% | 2,100 | 47億2340万 | +2.85% | 4.97 | 0.53 |
| 12/11 | 2,045 | 2,045 | 2,044 | 2,044 | +0.69% | 400 | 46億1944万 | +0.69% | 4.86 | 0.52 |
| 12/08 | 2,035 | 2,039 | 2,020 | 2,030 | +0.5% | 1,000 | 45億8780万 | +0.05% | 4.83 | 0.51 |
| 12/07 | 2,017 | 2,022 | 2,017 | 2,020 | +0.15% | 500 | 45億6520万 | -0.44% | 4.8 | 0.51 |
| 12/06 | 2,017 | 2,017 | 2,017 | 2,017 | 0% | 100 | 45億5842万 | -0.59% | 4.79 | 0.51 |
| 12/05 | 2,001 | 2,017 | 1,996 | 2,017 | +0.3% | 500 | 45億5842万 | -0.54% | 4.79 | 0.51 |
| 12/04 | 2,015 | 2,015 | 2,010 | 2,011 | +0.3% | 1,000 | 45億4486万 | -0.79% | 4.78 | 0.51 |
| 12/01 | 2,019 | 2,050 | 2,001 | 2,005 | +0.25% | 2,000 | 45億3130万 | -1.13% | 4.77 | 0.51 |
| 11/29 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 200 | 45億2000万 | -1.38% | 4.75 | 0.5 |
| 11/28 | 2,005 | 2,050 | 2,000 | 2,000 | 0% | 1,100 | 45億2000万 | -1.43% | 4.75 | 0.5 |
| 11/27 | 2,000 | 2,001 | 2,000 | 2,000 | +0.45% | 2,500 | 45億2000万 | -1.43% | 4.75 | 0.5 |
| 11/24 | 2,000 | 2,002 | 1,985 | 1,991 | -0.45% | 1,000 | 44億9966万 | -1.87% | 4.73 | 0.5 |
| 11/22 | 2,000 | 2,000 | 1,998 | 2,000 | +0.25% | 3,100 | 45億2000万 | -1.48% | 4.75 | 0.5 |
| 11/21 | 2,008 | 2,008 | 1,971 | 1,995 | -0.65% | 2,300 | 45億870万 | -1.77% | 4.74 | 0.5 |
| 11/20 | 2,014 | 2,014 | 2,005 | 2,008 | -0.59% | 1,000 | 45億3808万 | -1.18% | 4.77 | 0.51 |
| 11/17 | 2,014 | 2,030 | 2,014 | 2,020 | -0.49% | 700 | 45億6520万 | -0.64% | 4.8 | 0.51 |
| 11/16 | 2,028 | 2,030 | 2,028 | 2,030 | -0.05% | 200 | 45億8780万 | -0.2% | 4.83 | 0.51 |
| 11/15 | 2,036 | 2,036 | 2,030 | 2,031 | -0.93% | 1,100 | 45億9006万 | -0.1% | 4.83 | 0.51 |
| 11/13 | 2,080 | 2,080 | 2,050 | 2,050 | -0.1% | 2,400 | 46億3300万 | +0.79% | 4.87 | 0.52 |
| 11/10 | 2,055 | 2,055 | 2,052 | 2,052 | -0.39% | 2,100 | 46億3752万 | +0.84% | 4.88 | 0.52 |
| 11/08 | 2,061 | 2,061 | 2,060 | 2,060 | -0.05% | 1,400 | 46億5560万 | +1.33% | 4.9 | 0.52 |
| 11/07 | 2,062 | 2,065 | 2,061 | 2,061 | -1.86% | 1,600 | 46億5786万 | +1.53% | 4.9 | 0.52 |
| 11/06 | 2,062 | 2,100 | 2,062 | 2,100 | +2.44% | 300 | 47億4600万 | +3.55% | 4.99 | 0.53 |
| 11/02 | 2,110 | 2,110 | 2,050 | 2,050 | -2.84% | 1,000 | 46億3300万 | +1.23% | 4.87 | 0.52 |
| 11/01 | 2,042 | 2,110 | 2,040 | 2,110 | +3.38% | 8,800 | 47億6860万 | +4.2% | 5.02 | 0.53 |
| 10/31 | 2,030 | 2,041 | 2,030 | 2,041 | +0.49% | 500 | 46億1266万 | +0.89% | 4.85 | 0.52 |
| 10/30 | 2,023 | 2,100 | 2,021 | 2,031 | +0.54% | 3,700 | 45億9006万 | +0.45% | 4.83 | 0.51 |
| 10/27 | 2,000 | 2,022 | 2,000 | 2,020 | +0.3% | 2,300 | 45億6520万 | -0.05% | 4.8 | 0.51 |
| 10/26 | 1,995 | 2,014 | 1,995 | 2,014 | -0.05% | 200 | 45億5164万 | -0.3% | 4.79 | 0.51 |
| 10/25 | 1,991 | 2,015 | 1,991 | 2,015 | +1.31% | 2,300 | 45億5390万 | -0.05% | 4.79 | 0.51 |
| 10/24 | 2,014 | 2,014 | 1,985 | 1,989 | -1.29% | 600 | 44億9514万 | -1.19% | 4.73 | 0.5 |
| 10/23 | 2,020 | 2,020 | 2,015 | 2,015 | +0.3% | 600 | 45億5390万 | +0.2% | 4.79 | 0.51 |
| 10/20 | 2,009 | 2,009 | 2,009 | 2,009 | -0.99% | 100 | 45億4034万 | +0.1% | 4.78 | 0.51 |
| 10/19 | 1,981 | 2,029 | 1,981 | 2,029 | +1.65% | 900 | 45億8554万 | +1.35% | 4.82 | 0.51 |
| 10/18 | 2,015 | 2,015 | 1,996 | 1,996 | -0.75% | 1,700 | 45億1096万 | -0.05% | 4.74 | 0.5 |
| 10/16 | 2,014 | 2,014 | 2,011 | 2,011 | -0.15% | 600 | 45億4486万 | +0.85% | 4.78 | 0.51 |
