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 | 1,652 | 1,657 | 1,633 | 1,649 | +0.3% | 24,800 | 213億7927万 | -1.2% | 7.48 | 0.84 |
| 03/29 | 1,659 | 1,661 | 1,619 | 1,644 | -0.42% | 39,300 | 213億1444万 | -1.62% | 7.46 | 0.83 |
| 03/28 | 1,629 | 1,653 | 1,614 | 1,651 | -1.08% | 29,300 | 214億520万 | -1.37% | 7.49 | 0.84 |
| 03/27 | 1,640 | 1,669 | 1,631 | 1,669 | +3.02% | 61,200 | 216億3857万 | -0.36% | 7.57 | 0.85 |
| 03/26 | 1,611 | 1,622 | 1,592 | 1,620 | 0% | 52,600 | 210億328万 | -3.34% | 7.35 | 0.82 |
| 03/23 | 1,626 | 1,637 | 1,614 | 1,620 | -3.4% | 56,800 | 210億328万 | -3.34% | 7.35 | 0.82 |
| 03/22 | 1,638 | 1,678 | 1,628 | 1,677 | +1.76% | 49,400 | 217億4229万 | +0.06% | 7.6 | 0.85 |
| 03/20 | 1,635 | 1,648 | 1,613 | 1,648 | +0.61% | 49,700 | 213億6630万 | -1.55% | 7.47 | 0.83 |
| 03/19 | 1,651 | 1,651 | 1,624 | 1,638 | -1.21% | 52,800 | 212億3665万 | -2.15% | 7.43 | 0.83 |
| 03/16 | 1,664 | 1,674 | 1,652 | 1,658 | -0.36% | 29,900 | 214億9595万 | -1.01% | 7.52 | 0.84 |
| 03/15 | 1,664 | 1,671 | 1,641 | 1,664 | -0.42% | 33,400 | 215億7374万 | -0.66% | 7.55 | 0.84 |
| 03/14 | 1,673 | 1,673 | 1,664 | 1,671 | -0.77% | 24,900 | 216億6450万 | -0.24% | 7.58 | 0.85 |
| 03/13 | 1,670 | 1,684 | 1,663 | 1,684 | +0.42% | 25,800 | 218億3304万 | +0.54% | 7.64 | 0.85 |
| 03/12 | 1,670 | 1,685 | 1,663 | 1,677 | +1.02% | 33,600 | 217億4229万 | -0.06% | 7.6 | 0.85 |
| 03/09 | 1,681 | 1,684 | 1,648 | 1,660 | +0.67% | 64,900 | 215億2188万 | -1.37% | 7.53 | 0.84 |
| 03/08 | 1,661 | 1,661 | 1,641 | 1,649 | -0.48% | 54,200 | 213億7927万 | -2.25% | 7.48 | 0.84 |
| 03/07 | 1,654 | 1,667 | 1,639 | 1,657 | +0.18% | 36,700 | 214億8299万 | -2.01% | 7.51 | 0.84 |
| 03/06 | 1,665 | 1,676 | 1,650 | 1,654 | +0.73% | 58,900 | 214億4409万 | -2.42% | 7.5 | 0.84 |
| 03/05 | 1,660 | 1,660 | 1,633 | 1,642 | -1.44% | 48,400 | 212億8851万 | -3.41% | 7.45 | 0.83 |
| 03/02 | 1,670 | 1,674 | 1,653 | 1,666 | -1.88% | 44,600 | 215億9967万 | -2.23% | 7.56 | 0.84 |
| 03/01 | 1,716 | 1,716 | 1,689 | 1,698 | -1.74% | 60,500 | 220億1455万 | -0.53% | 7.7 | 0.86 |
| 02/28 | 1,721 | 1,742 | 1,719 | 1,728 | -0.06% | 84,500 | 224億350万 | +1.11% | 7.84 | 0.88 |
| 02/27 | 1,741 | 1,741 | 1,718 | 1,729 | -0.17% | 38,100 | 224億1647万 | +1.11% | 7.84 | 0.88 |
| 02/26 | 1,738 | 1,742 | 1,721 | 1,732 | +0.06% | 24,700 | 224億5536万 | +1.23% | 7.85 | 0.88 |
| 02/23 | 1,701 | 1,733 | 1,701 | 1,731 | +1.76% | 39,000 | 224億4240万 | +1.17% | 7.85 | 0.88 |
| 02/22 | 1,711 | 1,719 | 1,686 | 1,701 | -1.33% | 52,600 | 220億5345万 | -0.58% | 7.71 | 0.86 |
| 02/21 | 1,681 | 1,735 | 1,676 | 1,724 | +2.38% | 93,300 | 223億5164万 | +0.7% | 7.82 | 0.87 |
| 02/20 | 1,670 | 1,686 | 1,657 | 1,684 | +0.3% | 27,100 | 218億3304万 | -1.75% | 7.64 | 0.85 |
| 02/19 | 1,644 | 1,679 | 1,643 | 1,679 | +2.75% | 67,600 | 217億6822万 | -2.27% | 7.61 | 0.85 |
| 02/16 | 1,610 | 1,644 | 1,610 | 1,634 | +1.3% | 59,300 | 211億8479万 | -5.11% | 7.41 | 0.83 |
| 02/15 | 1,621 | 1,633 | 1,610 | 1,613 | -0.49% | 52,700 | 209億1253万 | -6.71% | 7.31 | 0.82 |
| 02/14 | 1,662 | 1,665 | 1,604 | 1,621 | -2.47% | 91,500 | 210億1625万 | -6.68% | 7.35 | 0.82 |
| 02/13 | 1,680 | 1,692 | 1,660 | 1,662 | +0.3% | 101,000 | 215億4781万 | -4.81% | 7.54 | 0.84 |
| 02/09 | 1,650 | 1,657 | 1,626 | 1,657 | +0.3% | 86,100 | 214億8299万 | -5.42% | 7.51 | 0.84 |
| 02/08 | 1,680 | 1,680 | 1,645 | 1,652 | -0.48% | 98,700 | 214億1816万 | -6.03% | 7.49 | 0.84 |
| 02/07 | 1,715 | 1,735 | 1,657 | 1,660 | -0.9% | 117,800 | 215億2188万 | -5.9% | 7.53 | 0.84 |
| 02/06 | 1,721 | 1,723 | 1,629 | 1,675 | -5.53% | 184,600 | 217億1636万 | -5.31% | 7.6 | 0.85 |
| 02/05 | 1,754 | 1,775 | 1,747 | 1,773 | -0.62% | 105,400 | 229億8693万 | -0.06% | 8.04 | 0.9 |
| 02/02 | 1,782 | 1,788 | 1,766 | 1,784 | +0.68% | 61,800 | 231億2954万 | +0.68% | 8.09 | 0.9 |
| 02/01 | 1,750 | 1,772 | 1,748 | 1,772 | +1.78% | 73,100 | 229億7396万 | +0.17% | 8.04 | 0.9 |
| 01/31 | 1,764 | 1,764 | 1,741 | 1,741 | -1.3% | 71,200 | 225億7205万 | -1.47% | 7.9 | 0.88 |
| 01/30 | 1,783 | 1,787 | 1,758 | 1,764 | -1.18% | 77,100 | 228億7024万 | -0.23% | 8 | 0.89 |
| 01/29 | 1,749 | 1,794 | 1,743 | 1,785 | +2.41% | 145,000 | 231億4251万 | +1.08% | 8.09 | 0.9 |
| 01/26 | 1,742 | 1,746 | 1,735 | 1,743 | +0.52% | 29,800 | 225億9798万 | -1.19% | 7.9 | 0.88 |
| 01/25 | 1,749 | 1,749 | 1,734 | 1,734 | -0.57% | 42,200 | 224億8129万 | -1.7% | 7.86 | 0.88 |
| 01/24 | 1,750 | 1,755 | 1,741 | 1,744 | -0.34% | 35,900 | 226億1094万 | -1.19% | 7.91 | 0.88 |
| 01/23 | 1,759 | 1,764 | 1,747 | 1,750 | -0.11% | 40,400 | 226億8873万 | -0.91% | 7.94 | 0.89 |
| 01/22 | 1,741 | 1,752 | 1,739 | 1,752 | +0.34% | 36,400 | 227億1466万 | -0.79% | 7.95 | 0.89 |
| 01/19 | 1,726 | 1,746 | 1,726 | 1,746 | +1.22% | 40,100 | 226億3687万 | -1.13% | 7.92 | 0.88 |
| 01/18 | 1,741 | 1,750 | 1,725 | 1,725 | -0.75% | 86,200 | 223億6461万 | -2.32% | 7.82 | 0.87 |
| 01/17 | 1,755 | 1,756 | 1,728 | 1,738 | -1.42% | 95,300 | 225億3315万 | -1.59% | 7.88 | 0.88 |
| 01/16 | 1,775 | 1,780 | 1,757 | 1,763 | -0.62% | 52,300 | 228億5728万 | -0.23% | 7.99 | 0.89 |
| 01/15 | 1,795 | 1,804 | 1,771 | 1,774 | -1.06% | 50,500 | 229億9989万 | +0.51% | 8.04 | 0.9 |
| 01/12 | 1,808 | 1,816 | 1,791 | 1,793 | -0.88% | 61,500 | 232億4623万 | +1.59% | 8.13 | 0.91 |
| 01/11 | 1,812 | 1,822 | 1,803 | 1,809 | -0.17% | 70,600 | 234億5367万 | +2.61% | 8.2 | 0.92 |
| 01/10 | 1,833 | 1,836 | 1,802 | 1,812 | -1.15% | 107,900 | 234億9256万 | +2.95% | 8.22 | 0.92 |
| 01/09 | 1,837 | 1,848 | 1,831 | 1,833 | +0.38% | 72,100 | 237億6483万 | +4.27% | 8.31 | 0.93 |
| 01/05 | 1,808 | 1,831 | 1,806 | 1,826 | +1.22% | 95,700 | 236億7407万 | +4.1% | 8.28 | 0.93 |
| 01/04 | 1,804 | 1,806 | 1,790 | 1,804 | +0.39% | 67,600 | 233億8884万 | +3.09% | 8.18 | 0.91 |
| 2017 |
| 12/29 | 1,787 | 1,798 | 1,778 | 1,797 | +0.67% | 44,900 | 232億9809万 | +2.86% | 8.15 | 0.91 |
| 12/28 | 1,809 | 1,810 | 1,780 | 1,785 | -0.45% | 50,200 | 231億4251万 | +2.35% | 8.09 | 0.9 |
| 12/27 | 1,739 | 1,794 | 1,739 | 1,793 | +3.94% | 116,600 | 232億4623万 | +2.93% | 8.13 | 0.91 |
| 12/26 | 1,721 | 1,728 | 1,713 | 1,725 | +0.23% | 44,600 | 223億6461万 | -0.75% | 7.82 | 0.87 |
| 12/25 | 1,731 | 1,738 | 1,715 | 1,721 | -0.46% | 63,400 | 223億1275万 | -0.98% | 7.8 | 0.87 |
| 12/22 | 1,743 | 1,749 | 1,729 | 1,729 | -1.03% | 54,700 | 224億1647万 | -0.4% | 7.84 | 0.88 |
| 12/21 | 1,732 | 1,753 | 1,729 | 1,747 | +0.81% | 41,900 | 226億4984万 | +0.69% | 7.92 | 0.89 |
| 12/20 | 1,723 | 1,737 | 1,720 | 1,733 | +0.46% | 56,100 | 224億6833万 | +0.06% | 7.86 | 0.88 |
| 12/19 | 1,753 | 1,758 | 1,723 | 1,725 | -1.26% | 92,500 | 223億6461万 | -0.35% | 7.82 | 0.87 |
| 12/18 | 1,756 | 1,767 | 1,739 | 1,747 | -0.74% | 52,500 | 226億4984万 | +0.75% | 7.92 | 0.89 |
| 12/15 | 1,775 | 1,775 | 1,739 | 1,760 | -0.85% | 52,700 | 228億1838万 | +1.15% | 7.98 | 0.89 |
| 12/14 | 1,735 | 1,775 | 1,735 | 1,775 | +2.54% | 72,100 | 230億1286万 | +1.66% | 8.05 | 0.9 |
| 12/13 | 1,755 | 1,761 | 1,722 | 1,731 | -1.31% | 74,400 | 224億4240万 | -1.2% | 7.85 | 0.88 |
| 12/12 | 1,747 | 1,757 | 1,739 | 1,754 | +0.8% | 56,800 | 227億4059万 | -0.4% | 7.95 | 0.89 |
| 12/11 | 1,758 | 1,760 | 1,728 | 1,740 | -0.46% | 57,900 | 225億5908万 | -1.53% | 7.89 | 0.88 |
| 12/08 | 1,743 | 1,765 | 1,729 | 1,748 | +0.17% | 73,000 | 226億6280万 | -1.52% | 7.93 | 0.89 |
| 12/07 | 1,734 | 1,761 | 1,734 | 1,745 | +1.1% | 68,300 | 226億2391万 | -1.97% | 7.91 | 0.88 |
| 12/06 | 1,766 | 1,766 | 1,721 | 1,726 | -2.27% | 63,800 | 223億7757万 | -3.36% | 7.83 | 0.87 |
| 12/05 | 1,725 | 1,769 | 1,720 | 1,766 | +1.96% | 100,600 | 228億9617万 | -1.51% | 8.01 | 0.89 |
| 12/04 | 1,750 | 1,756 | 1,726 | 1,732 | -0.74% | 58,800 | 224億5536万 | -3.67% | 7.85 | 0.88 |
| 12/01 | 1,771 | 1,772 | 1,741 | 1,745 | -0.4% | 77,900 | 226億2391万 | -3.27% | 7.91 | 0.88 |
| 11/30 | 1,757 | 1,763 | 1,733 | 1,752 | -0.17% | 60,200 | 227億1466万 | -3.1% | 7.95 | 0.89 |
| 11/29 | 1,723 | 1,755 | 1,719 | 1,755 | +2.45% | 77,900 | 227億5356万 | -3.2% | 7.96 | 0.89 |
| 11/28 | 1,730 | 1,739 | 1,712 | 1,713 | -1.04% | 57,800 | 222億903万 | -5.72% | 7.77 | 0.87 |
| 11/27 | 1,740 | 1,750 | 1,721 | 1,731 | +0.76% | 73,400 | 224億4240万 | -5.05% | 7.85 | 0.88 |
| 11/24 | 1,730 | 1,730 | 1,710 | 1,718 | -0.69% | 74,000 | 222億7385万 | -6.02% | 7.79 | 0.87 |
| 11/22 | 1,726 | 1,742 | 1,721 | 1,730 | +1.05% | 68,100 | 224億2943万 | -5.72% | 7.85 | 0.88 |
| 11/21 | 1,715 | 1,728 | 1,701 | 1,712 | +0.18% | 86,200 | 221億9606万 | -7.06% | 7.76 | 0.87 |
| 11/20 | 1,682 | 1,716 | 1,680 | 1,709 | +1.18% | 72,700 | 221億5717万 | -7.67% | 7.75 | 0.87 |
| 11/17 | 1,713 | 1,713 | 1,686 | 1,689 | +0.24% | 121,600 | 218億9787万 | -9.14% | 7.66 | 0.86 |
| 11/16 | 1,678 | 1,702 | 1,675 | 1,685 | +0.66% | 106,300 | 218億4601万 | -9.8% | 7.64 | 0.85 |
| 11/15 | 1,723 | 1,728 | 1,663 | 1,674 | -2.67% | 165,400 | 217億339万 | -10.86% | 7.59 | 0.85 |
| 11/14 | 1,788 | 1,796 | 1,717 | 1,720 | -3.7% | 230,400 | 222億9978万 | -8.9% | 7.8 | 0.87 |
| 11/13 | 1,882 | 1,890 | 1,783 | 1,786 | -5.7% | 271,800 | 231億5547万 | -5.75% | 8.1 | 0.9 |
| 11/10 | 1,901 | 1,920 | 1,885 | 1,894 | -1.46% | 112,800 | 245億5569万 | -0.32% | 8.59 | 0.96 |
| 11/09 | 1,940 | 1,958 | 1,906 | 1,922 | -0.47% | 180,700 | 249億1871万 | +1.16% | 8.72 | 0.97 |
| 11/08 | 1,936 | 1,936 | 1,923 | 1,931 | -0.36% | 58,000 | 250億3540万 | +1.63% | 8.76 | 0.98 |
| 11/07 | 1,935 | 1,943 | 1,924 | 1,938 | +0.68% | 83,300 | 251億2615万 | +2% | 8.79 | 0.98 |
| 11/06 | 1,925 | 1,954 | 1,922 | 1,925 | +0.42% | 122,300 | 249億5761万 | +1.32% | 8.73 | 0.98 |
| 11/02 | 1,890 | 1,919 | 1,887 | 1,917 | +1.16% | 107,600 | 248億5389万 | +0.89% | 8.69 | 0.97 |
| 11/01 | 1,892 | 1,905 | 1,874 | 1,895 | +0.21% | 105,300 | 245億6866万 | -0.32% | 8.59 | 0.96 |
