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 | 2,099 | 2,099 | 2,036 | 2,053 | -2.19% | 1,500 | 147億4564万 | +2.7% | 7.07 | 0.59 |
| 03/29 | 2,061 | 2,105 | 2,060 | 2,099 | -0.24% | 5,500 | 150億7604万 | +5.27% | 7.23 | 0.6 |
| 03/28 | 1,990 | 2,201 | 1,990 | 2,104 | +1.84% | 14,300 | 151億1195万 | +5.84% | 7.25 | 0.6 |
| 03/27 | 2,091 | 2,091 | 2,060 | 2,066 | +0.29% | 2,300 | 148億3901万 | +4.24% | 7.12 | 0.59 |
| 03/26 | 2,027 | 2,062 | 2,020 | 2,060 | +0.93% | 5,400 | 147億9592万 | +4.2% | 7.1 | 0.59 |
| 03/23 | 2,042 | 2,070 | 2,028 | 2,041 | -0.05% | 8,100 | 146億5945万 | +3.45% | 7.03 | 0.58 |
| 03/22 | 2,008 | 2,057 | 2,008 | 2,042 | +0.1% | 700 | 146億6663万 | +3.76% | 7.03 | 0.58 |
| 03/20 | 2,034 | 2,040 | 2,022 | 2,040 | -0.1% | 2,600 | 146億5227万 | +3.87% | 7.03 | 0.58 |
| 03/19 | 2,069 | 2,070 | 2,040 | 2,042 | -1.3% | 2,800 | 146億6663万 | +4.24% | 7.03 | 0.58 |
| 03/16 | 2,011 | 2,100 | 2,011 | 2,069 | +1.22% | 6,200 | 148億6056万 | +5.99% | 7.13 | 0.59 |
| 03/15 | 2,042 | 2,045 | 2,000 | 2,044 | +3.08% | 7,000 | 146億8100万 | +5.09% | 7.04 | 0.58 |
| 03/14 | 1,950 | 1,990 | 1,950 | 1,983 | +1.69% | 6,500 | 142億4287万 | +2.27% | 6.83 | 0.57 |
| 03/13 | 1,938 | 1,995 | 1,938 | 1,950 | +1.04% | 15,100 | 140億584万 | +0.93% | 6.72 | 0.56 |
| 03/12 | 1,918 | 1,951 | 1,886 | 1,930 | +0.63% | 35,700 | 138億6219万 | -0.26% | 6.65 | 0.55 |
| 03/09 | 1,918 | 1,918 | 1,918 | 1,918 | -0.05% | 200 | 137億7601万 | -1.29% | 6.61 | 0.55 |
| 03/08 | 1,910 | 1,919 | 1,860 | 1,919 | +0.68% | 7,700 | 137億8319万 | -1.59% | 6.61 | 0.55 |
| 03/07 | 1,934 | 1,934 | 1,890 | 1,906 | -1.45% | 4,200 | 136億8982万 | -2.56% | 6.57 | 0.54 |
| 03/06 | 1,940 | 1,940 | 1,924 | 1,934 | -0.31% | 3,400 | 138億9092万 | -1.53% | 6.66 | 0.55 |
| 03/05 | 1,939 | 1,940 | 1,890 | 1,940 | -0.36% | 20,000 | 139億3402万 | -1.52% | 6.68 | 0.55 |
| 03/02 | 1,922 | 1,959 | 1,900 | 1,947 | +0.15% | 20,100 | 139億8430万 | -1.52% | 6.71 | 0.56 |
| 03/01 | 2,008 | 2,008 | 1,944 | 1,944 | -5.36% | 5,000 | 139億6275万 | -2.02% | 6.7 | 0.56 |
| 02/28 | 1,946 | 2,080 | 1,934 | 2,054 | +5.06% | 11,100 | 147億5282万 | +3.22% | 7.08 | 0.59 |
| 02/27 | 1,945 | 1,955 | 1,943 | 1,955 | +0.36% | 1,400 | 140億4176万 | -1.86% | 6.73 | 0.56 |
| 02/26 | 1,960 | 1,961 | 1,948 | 1,948 | -1.57% | 3,200 | 139億9148万 | -2.5% | 6.71 | 0.56 |
| 02/23 | 1,984 | 1,984 | 1,979 | 1,979 | +1.75% | 700 | 142億1414万 | -1.3% | 6.82 | 0.57 |
| 02/22 | 1,935 | 1,969 | 1,927 | 1,945 | 0% | 3,300 | 139億6993万 | -3.23% | 6.7 | 0.56 |
| 02/21 | 1,962 | 1,962 | 1,945 | 1,945 | 0% | 1,300 | 139億6993万 | -3.57% | 6.7 | 0.56 |
| 02/20 | 1,949 | 1,954 | 1,945 | 1,945 | -0.21% | 1,500 | 139億6993万 | -4.09% | 6.7 | 0.56 |
| 02/19 | 1,950 | 1,951 | 1,947 | 1,949 | -0.05% | 2,600 | 139億9866万 | -4.32% | 6.71 | 0.56 |
| 02/16 | 1,959 | 1,959 | 1,925 | 1,950 | +1.04% | 8,000 | 140億584万 | -4.65% | 6.72 | 0.56 |
| 02/15 | 1,969 | 1,969 | 1,926 | 1,930 | -0.26% | 4,800 | 138億6219万 | -5.85% | 6.65 | 0.55 |
| 02/14 | 1,920 | 1,950 | 1,904 | 1,935 | +0.78% | 47,900 | 138億9811万 | -5.84% | 6.67 | 0.55 |
| 02/13 | 1,880 | 1,923 | 1,875 | 1,920 | +2.95% | 6,900 | 137億9037万 | -6.8% | 6.61 | 0.55 |
| 02/09 | 1,815 | 1,897 | 1,815 | 1,865 | -1.01% | 16,100 | 133億9533万 | -9.82% | 6.42 | 0.53 |
| 02/08 | 1,897 | 1,907 | 1,883 | 1,884 | -0.69% | 3,800 | 135億3180万 | -9.34% | 6.49 | 0.54 |
| 02/07 | 1,915 | 1,938 | 1,892 | 1,897 | +4.52% | 20,200 | 136億2517万 | -9.15% | 6.53 | 0.54 |
| 02/06 | 1,971 | 2,000 | 1,781 | 1,815 | -10.19% | 26,100 | 130億3621万 | -13.53% | 6.25 | 0.52 |
| 02/05 | 1,992 | 2,025 | 1,992 | 2,021 | -5.03% | 6,400 | 145億1580万 | -4.44% | 6.96 | 0.58 |
| 02/02 | 2,086 | 2,128 | 2,086 | 2,128 | +2.06% | 6,300 | 152億8433万 | +0.28% | 7.33 | 0.61 |
| 02/01 | 2,085 | 2,086 | 2,085 | 2,085 | -0.29% | 1,300 | 149億7548万 | -1.88% | 7.18 | 0.6 |
| 01/31 | 2,078 | 2,104 | 2,078 | 2,091 | +0.24% | 3,900 | 150億1858万 | -1.97% | 7.2 | 0.6 |
| 01/30 | 2,100 | 2,100 | 2,075 | 2,086 | -0.67% | 3,200 | 149億8266万 | -2.48% | 7.19 | 0.6 |
| 01/29 | 2,099 | 2,104 | 2,096 | 2,100 | -0.47% | 8,000 | 150億8322万 | -2.14% | 7.23 | 0.6 |
| 01/26 | 2,112 | 2,115 | 2,093 | 2,110 | -0.38% | 2,100 | 151億5504万 | -1.95% | 7.27 | 0.6 |
| 01/25 | 2,096 | 2,119 | 2,096 | 2,118 | +0.86% | 5,400 | 152億1250万 | -1.85% | 7.3 | 0.61 |
| 01/24 | 2,100 | 2,117 | 2,090 | 2,100 | +0.05% | 1,500 | 150億8322万 | -3% | 7.23 | 0.6 |
| 01/23 | 2,099 | 2,111 | 2,081 | 2,099 | 0% | 11,400 | 150億7604万 | -3.32% | 7.23 | 0.6 |
| 01/22 | 2,120 | 2,120 | 2,099 | 2,099 | -0.99% | 1,500 | 150億7604万 | -3.54% | 7.23 | 0.6 |
| 01/19 | 2,120 | 2,128 | 2,119 | 2,120 | +0.05% | 4,600 | 152億2687万 | -2.8% | 7.3 | 0.61 |
| 01/18 | 2,116 | 2,135 | 2,115 | 2,119 | -0.19% | 4,900 | 152億1968万 | -3.02% | 7.3 | 0.61 |
| 01/17 | 2,180 | 2,180 | 2,115 | 2,123 | -3.94% | 3,400 | 152億4841万 | -2.97% | 7.31 | 0.61 |
| 01/16 | 2,154 | 2,210 | 2,091 | 2,210 | +1.61% | 4,800 | 158億7329万 | +0.82% | 7.61 | 0.63 |
| 01/15 | 2,195 | 2,280 | 2,144 | 2,175 | +1.4% | 6,700 | 156億2190万 | -0.68% | 7.49 | 0.62 |
| 01/12 | 2,088 | 2,145 | 2,088 | 2,145 | +3.22% | 7,900 | 154億643万 | -2.05% | 7.39 | 0.61 |
| 01/11 | 2,083 | 2,086 | 2,050 | 2,078 | +1.37% | 13,300 | 149億2520万 | -5.29% | 7.16 | 0.59 |
| 01/10 | 2,060 | 2,060 | 1,961 | 2,050 | -0.44% | 31,900 | 147億2409万 | -6.82% | 7.06 | 0.59 |
| 01/09 | 2,103 | 2,109 | 2,031 | 2,059 | -2.88% | 12,200 | 147億8874万 | -6.58% | 7.09 | 0.59 |
| 01/05 | 2,145 | 2,145 | 2,120 | 2,120 | -0.33% | 3,100 | 152億2687万 | -3.99% | 7.3 | 0.61 |
| 01/04 | 2,114 | 2,149 | 2,114 | 2,127 | -0.19% | 2,400 | 152億7714万 | -3.71% | 7.33 | 0.61 |
| 2017 |
| 12/29 | 2,156 | 2,163 | 2,110 | 2,131 | -1.8% | 5,800 | 153億587万 | -3.62% | 7.34 | 0.61 |
| 12/28 | 2,200 | 2,200 | 2,134 | 2,170 | -1.36% | 5,800 | 155億8599万 | -1.94% | 7.47 | 0.62 |
| 12/27 | 2,171 | 2,200 | 2,145 | 2,200 | 0% | 7,200 | 158億147万 | -0.68% | 7.58 | 0.63 |
| 12/26 | 2,259 | 2,259 | 2,200 | 2,200 | -0.63% | 9,400 | 158億147万 | -0.63% | 7.58 | 0.63 |
| 12/25 | 2,228 | 2,270 | 2,214 | 2,214 | -2.81% | 11,500 | 159億202万 | +0.09% | 7.63 | 0.63 |
| 12/22 | 2,231 | 2,281 | 2,200 | 2,278 | +1.02% | 4,200 | 163億6170万 | +3.17% | 7.85 | 0.65 |
| 12/21 | 2,243 | 2,271 | 2,240 | 2,255 | +0.53% | 4,100 | 161億9650万 | +2.45% | 7.77 | 0.64 |
| 12/20 | 2,241 | 2,270 | 2,150 | 2,243 | -0.09% | 5,600 | 161億1031万 | +2.19% | 7.73 | 0.64 |
| 12/19 | 2,295 | 2,295 | 2,239 | 2,245 | -1.54% | 4,400 | 161億2468万 | +2.46% | 7.73 | 0.64 |
| 12/18 | 2,285 | 2,285 | 2,246 | 2,280 | -0.65% | 19,000 | 163億7607万 | +4.35% | 7.85 | 0.65 |
| 12/15 | 2,248 | 2,295 | 2,248 | 2,295 | +2.41% | 15,700 | 164億8380万 | +5.66% | 7.91 | 0.66 |
| 12/14 | 2,241 | 2,241 | 2,207 | 2,241 | +0.67% | 14,900 | 160億9595万 | +3.75% | 7.72 | 0.64 |
| 12/13 | 2,228 | 2,230 | 2,215 | 2,226 | -0.09% | 3,100 | 159億8821万 | +3.53% | 7.67 | 0.64 |
| 12/12 | 2,211 | 2,257 | 2,211 | 2,228 | +0.41% | 3,300 | 160億258万 | +4.06% | 7.67 | 0.64 |
| 12/11 | 2,201 | 2,229 | 2,195 | 2,219 | +0.86% | 3,900 | 159億3793万 | +4.08% | 7.64 | 0.63 |
| 12/08 | 2,200 | 2,200 | 2,190 | 2,200 | 0% | 2,400 | 158億147万 | +3.68% | 7.58 | 0.63 |
| 12/07 | 2,170 | 2,204 | 2,163 | 2,200 | +1.62% | 3,600 | 158億147万 | +4.17% | 7.58 | 0.63 |
| 12/06 | 2,160 | 2,193 | 2,145 | 2,165 | -1.1% | 12,200 | 155億5008万 | +2.95% | 7.46 | 0.62 |
| 12/05 | 2,211 | 2,211 | 2,170 | 2,189 | -1.75% | 9,000 | 157億2246万 | +4.49% | 7.54 | 0.63 |
| 12/04 | 2,244 | 2,244 | 2,197 | 2,228 | -0.71% | 9,600 | 160億258万 | +6.86% | 7.67 | 0.64 |
| 12/01 | 2,150 | 2,250 | 2,141 | 2,244 | +4.37% | 15,500 | 161億1750万 | +8.35% | 7.73 | 0.64 |
| 11/30 | 2,160 | 2,160 | 2,131 | 2,150 | 0% | 6,400 | 154億4234万 | +4.72% | 7.41 | 0.61 |
| 11/29 | 2,164 | 2,164 | 2,120 | 2,150 | 0% | 11,700 | 154億4234万 | +5.44% | 7.41 | 0.61 |
| 11/28 | 2,166 | 2,175 | 2,110 | 2,150 | -0.74% | 5,100 | 154億4234万 | +6.17% | 7.41 | 0.61 |
| 11/27 | 2,191 | 2,191 | 2,166 | 2,166 | -1.55% | 6,700 | 155億5726万 | +7.65% | 7.46 | 0.62 |
| 11/24 | 2,201 | 2,222 | 2,192 | 2,200 | 0% | 10,200 | 158億147万 | +10.22% | 7.58 | 0.63 |
| 11/22 | 2,189 | 2,200 | 2,166 | 2,200 | +0.92% | 5,200 | 158億147万 | +11.11% | 7.58 | 0.63 |
| 11/21 | 2,190 | 2,190 | 2,160 | 2,180 | +0.69% | 6,400 | 156億5782万 | +11.05% | 7.51 | 0.62 |
| 11/20 | 2,096 | 2,199 | 2,096 | 2,165 | +2.61% | 4,200 | 155億5008万 | +11.14% | 7.46 | 0.62 |
| 11/17 | 2,088 | 2,110 | 2,088 | 2,110 | +0.96% | 5,200 | 151億5504万 | +9.16% | 7.27 | 0.6 |
| 11/16 | 2,087 | 2,114 | 1,955 | 2,090 | -0.95% | 11,100 | 150億1139万 | +8.97% | 7.2 | 0.6 |
| 11/15 | 2,199 | 2,200 | 2,110 | 2,110 | -1.81% | 11,300 | 151億5504万 | +10.94% | 7.27 | 0.6 |
| 11/14 | 2,100 | 2,175 | 2,080 | 2,149 | +2.58% | 11,100 | 154億3516万 | +14.07% | 7.4 | 0.61 |
| 11/13 | 2,000 | 2,118 | 2,000 | 2,095 | +6.89% | 28,100 | 150億4731万 | +12.45% | 7.22 | 0.6 |
| 11/10 | 2,003 | 2,003 | 1,832 | 1,960 | -0.76% | 8,400 | 140億7767万 | +6.29% | 6.75 | 0.56 |
| 11/09 | 2,001 | 2,014 | 1,970 | 1,975 | -1.3% | 9,700 | 141億8541万 | +7.86% | 6.8 | 0.56 |
| 11/08 | 1,980 | 2,014 | 1,980 | 2,001 | +0.05% | 8,600 | 143億7215万 | +10.19% | 6.89 | 0.57 |
| 11/07 | 1,995 | 2,014 | 1,995 | 2,000 | -0.74% | 5,900 | 143億6497万 | +11.05% | 6.89 | 0.57 |
| 11/06 | 1,980 | 2,015 | 1,976 | 2,015 | +2.86% | 8,900 | 144億7271万 | +12.82% | 6.94 | 0.58 |
| 11/02 | 1,940 | 1,959 | 1,910 | 1,959 | +0.98% | 2,400 | 140億7049万 | +10.68% | 6.75 | 0.56 |
| 11/01 | 1,971 | 1,971 | 1,940 | 1,940 | -2.07% | 3,400 | 139億3402万 | +10.48% | 6.68 | 0.55 |
