株価チャート
2017/10/27～2018/03/30
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 | 2,188 | 2,195 | 2,184 | 2,195 | +0.32% | 1,300 | 57億5090万 | +3.29% | 5.97 | 0.45 |
| 03/29 | 2,196 | 2,196 | 2,181 | 2,188 | +0.41% | 900 | 57億3256万 | +3.26% | 5.95 | 0.45 |
| 03/28 | 2,200 | 2,200 | 2,157 | 2,179 | -0.73% | 3,400 | 57億898万 | +3.12% | 5.93 | 0.45 |
| 03/27 | 2,198 | 2,198 | 2,194 | 2,195 | +2% | 1,000 | 57億5090万 | +4.18% | 5.97 | 0.45 |
| 03/26 | 2,169 | 2,169 | 2,139 | 2,152 | +1.56% | 6,200 | 56億3824万 | +2.53% | 5.85 | 0.44 |
| 03/23 | 2,151 | 2,151 | 2,113 | 2,119 | -1.49% | 2,300 | 55億5178万 | +1.24% | 5.76 | 0.43 |
| 03/22 | 2,158 | 2,158 | 2,151 | 2,151 | +0.28% | 800 | 56億3562万 | +3.12% | 5.85 | 0.44 |
| 03/20 | 2,144 | 2,151 | 2,141 | 2,145 | +0.23% | 1,300 | 56億1990万 | +3.22% | 5.83 | 0.44 |
| 03/19 | 2,148 | 2,155 | 2,116 | 2,140 | +1.9% | 1,900 | 56億680万 | +3.38% | 5.82 | 0.44 |
| 03/16 | 2,102 | 2,102 | 2,100 | 2,100 | +2.34% | 300 | 55億200万 | +1.69% | 5.71 | 0.43 |
| 03/14 | 2,043 | 2,052 | 2,043 | 2,052 | -1.39% | 800 | 53億7624万 | -0.48% | 5.58 | 0.42 |
| 03/13 | 2,121 | 2,121 | 2,050 | 2,081 | +1.61% | 4,400 | 54億5222万 | +1.07% | 5.66 | 0.43 |
| 03/12 | 2,120 | 2,121 | 2,023 | 2,048 | -3.4% | 5,200 | 53億6576万 | -0.63% | 5.57 | 0.42 |
| 03/09 | 2,120 | 2,120 | 2,120 | 2,120 | -1.17% | 200 | 55億5440万 | +2.66% | 5.77 | 0.43 |
| 03/08 | 2,150 | 2,150 | 2,144 | 2,145 | +2.05% | 1,500 | 56億1990万 | +3.72% | 5.83 | 0.44 |
| 03/07 | 2,110 | 2,110 | 2,102 | 2,102 | -0.1% | 1,300 | 55億724万 | +1.64% | 5.72 | 0.43 |
| 03/06 | 2,110 | 2,110 | 2,104 | 2,104 | -0.28% | 600 | 55億1248万 | +1.69% | 5.72 | 0.43 |
| 03/05 | 2,110 | 2,161 | 2,110 | 2,110 | +0.05% | 2,300 | 55億2820万 | +1.88% | 5.74 | 0.43 |
| 03/02 | 2,120 | 2,120 | 2,103 | 2,109 | -1.45% | 600 | 55億2558万 | +1.88% | 5.74 | 0.43 |
| 03/01 | 2,146 | 2,150 | 2,140 | 2,140 | 0% | 1,600 | 56億680万 | +3.38% | 5.82 | 0.44 |
| 02/28 | 2,150 | 2,150 | 2,140 | 2,140 | 0% | 1,600 | 56億680万 | +3.53% | 5.82 | 0.44 |
| 02/27 | 2,148 | 2,148 | 2,117 | 2,140 | +0.38% | 2,000 | 56億680万 | +3.68% | 5.82 | 0.44 |
| 02/26 | 2,143 | 2,143 | 2,130 | 2,132 | +1.86% | 3,300 | 55億8584万 | +3.44% | 5.8 | 0.44 |
| 02/23 | 2,045 | 2,094 | 2,045 | 2,093 | +2.5% | 800 | 54億8366万 | +1.7% | 5.69 | 0.43 |
| 02/22 | 2,046 | 2,050 | 2,042 | 2,042 | 0% | 1,600 | 53億5004万 | -0.63% | 5.55 | 0.42 |
| 02/21 | 2,046 | 2,050 | 2,042 | 2,042 | +0.34% | 1,800 | 53億5004万 | -0.68% | 5.55 | 0.42 |
| 02/20 | 2,069 | 2,069 | 2,035 | 2,035 | -0.49% | 1,200 | 53億3170万 | -1.07% | 5.53 | 0.42 |
| 02/19 | 2,039 | 2,045 | 2,039 | 2,045 | +2.3% | 1,000 | 53億5790万 | -0.63% | 5.56 | 0.42 |
| 02/16 | 1,999 | 1,999 | 1,999 | 1,999 | +1.01% | 500 | 52億3738万 | -2.96% | 5.44 | 0.41 |
| 02/15 | 1,960 | 1,979 | 1,960 | 1,979 | +1.49% | 500 | 51億8498万 | -4.12% | 5.38 | 0.4 |
| 02/14 | 1,951 | 1,951 | 1,950 | 1,950 | -0.56% | 700 | 51億900万 | -5.75% | 5.3 | 0.4 |
| 02/13 | 2,000 | 2,020 | 1,961 | 1,961 | +0.56% | 3,500 | 51億3782万 | -5.58% | 5.33 | 0.4 |
| 02/09 | 2,005 | 2,005 | 1,901 | 1,950 | -3.08% | 5,900 | 51億900万 | -6.34% | 5.3 | 0.4 |
| 02/08 | 2,011 | 2,013 | 2,011 | 2,012 | +0.25% | 600 | 52億7144万 | -3.69% | 5.47 | 0.41 |
| 02/07 | 2,003 | 2,049 | 2,003 | 2,007 | +0.5% | 2,700 | 52億5834万 | -4.06% | 5.46 | 0.41 |
| 02/06 | 2,085 | 2,098 | 1,997 | 1,997 | -5.4% | 2,700 | 52億3214万 | -4.72% | 5.43 | 0.41 |
| 02/05 | 2,105 | 2,147 | 2,095 | 2,111 | -1.81% | 3,000 | 55億3082万 | +0.52% | 5.74 | 0.43 |
| 02/01 | 2,150 | 2,190 | 2,150 | 2,150 | -2.14% | 1,300 | 56億3300万 | +2.38% | 5.85 | 0.44 |
| 01/31 | 2,145 | 2,198 | 2,145 | 2,197 | +2.42% | 1,800 | 57億5614万 | +4.77% | 5.98 | 0.45 |
| 01/30 | 2,152 | 2,152 | 2,145 | 2,145 | 0% | 2,500 | 56億1990万 | +2.53% | 5.83 | 0.44 |
| 01/29 | 2,138 | 2,160 | 2,136 | 2,145 | +0.52% | 1,900 | 56億1990万 | +2.78% | 5.83 | 0.44 |
| 01/26 | 2,137 | 2,137 | 2,106 | 2,134 | +1.57% | 1,500 | 55億9108万 | +2.5% | 5.8 | 0.44 |
| 01/25 | 2,105 | 2,105 | 2,094 | 2,101 | +0.38% | 2,400 | 55億462万 | +1.16% | 5.71 | 0.43 |
| 01/24 | 2,082 | 2,114 | 2,070 | 2,093 | +0.38% | 2,100 | 54億8366万 | +0.96% | 5.69 | 0.43 |
| 01/23 | 2,090 | 2,098 | 2,072 | 2,085 | +1.21% | 1,000 | 54億6270万 | +0.77% | 5.67 | 0.43 |
| 01/22 | 2,060 | 2,061 | 2,035 | 2,060 | 0% | 1,200 | 53億9720万 | -0.34% | 5.6 | 0.42 |
| 01/19 | 2,060 | 2,061 | 2,060 | 2,060 | +0.05% | 400 | 53億9720万 | -0.34% | 5.6 | 0.42 |
| 01/18 | 2,029 | 2,065 | 2,029 | 2,059 | +1.53% | 1,100 | 53億9458万 | -0.44% | 5.6 | 0.42 |
| 01/17 | 2,040 | 2,040 | 2,028 | 2,028 | -1.07% | 1,700 | 53億1336万 | -1.89% | 5.52 | 0.41 |
| 01/16 | 2,050 | 2,050 | 2,050 | 2,050 | -0.49% | 200 | 53億7100万 | -0.77% | 5.58 | 0.42 |
| 01/15 | 2,064 | 2,064 | 2,031 | 2,060 | -0.77% | 4,700 | 53億9720万 | -0.24% | 5.6 | 0.42 |
| 01/12 | 2,093 | 2,093 | 2,076 | 2,076 | -0.91% | 1,300 | 54億3912万 | +0.63% | 5.65 | 0.42 |
| 01/11 | 2,099 | 2,100 | 2,095 | 2,095 | -0.19% | 2,400 | 54億8890万 | +1.7% | 5.7 | 0.43 |
| 01/10 | 2,123 | 2,123 | 2,099 | 2,099 | -0.57% | 900 | 54億9938万 | +2.19% | 5.71 | 0.43 |
| 01/09 | 2,130 | 2,130 | 2,111 | 2,111 | -0.89% | 3,000 | 55億3082万 | +3.08% | 5.74 | 0.43 |
| 01/05 | 2,138 | 2,138 | 2,116 | 2,130 | +1.43% | 1,600 | 55億8060万 | +4.36% | 5.79 | 0.44 |
| 01/04 | 2,110 | 2,110 | 2,099 | 2,100 | -0.47% | 1,200 | 55億200万 | +3.3% | 5.71 | 0.43 |
| 2017 |
| 12/29 | 2,100 | 2,110 | 2,092 | 2,110 | +0.48% | 1,100 | 55億2820万 | +4.15% | 5.74 | 0.45 |
| 12/28 | 2,111 | 2,111 | 2,100 | 2,100 | -0.47% | 1,800 | 55億200万 | +4.06% | 5.71 | 0.44 |
| 12/27 | 2,103 | 2,110 | 2,100 | 2,110 | +1.49% | 2,300 | 55億2820万 | +4.98% | 5.74 | 0.45 |
| 12/26 | 2,129 | 2,129 | 2,033 | 2,079 | -2.35% | 3,800 | 54億4698万 | +3.85% | 5.65 | 0.44 |
| 12/25 | 2,130 | 2,130 | 2,099 | 2,129 | +2.36% | 7,300 | 55億7798万 | +6.77% | 5.79 | 0.45 |
| 12/22 | 2,063 | 2,092 | 2,063 | 2,080 | +0.82% | 3,400 | 54億4960万 | +4.84% | 5.66 | 0.44 |
| 12/21 | 2,021 | 2,084 | 2,021 | 2,063 | +1.63% | 2,600 | 54億506万 | +4.46% | 5.61 | 0.44 |
| 12/20 | 2,016 | 2,030 | 2,015 | 2,030 | +1.25% | 1,400 | 53億1860万 | +3.15% | 5.52 | 0.43 |
| 12/19 | 2,005 | 2,005 | 2,005 | 2,005 | +0.15% | 100 | 52億5310万 | +2.14% | 5.45 | 0.42 |
| 12/18 | 2,002 | 2,004 | 2,002 | 2,002 | +0.05% | 900 | 52億4524万 | +2.19% | 5.45 | 0.42 |
| 12/15 | 1,999 | 2,005 | 1,999 | 2,001 | +0.15% | 1,400 | 52億4262万 | +2.41% | 5.44 | 0.42 |
| 12/14 | 2,033 | 2,033 | 1,997 | 1,998 | -2.06% | 2,300 | 52億3476万 | +2.51% | 5.43 | 0.42 |
| 12/13 | 2,061 | 2,061 | 1,990 | 2,040 | -1.02% | 2,400 | 53億4480万 | +4.88% | 5.55 | 0.43 |
| 12/12 | 2,075 | 2,075 | 2,061 | 2,061 | -0.72% | 2,400 | 53億9982万 | +6.4% | 5.61 | 0.43 |
| 12/11 | 2,083 | 2,135 | 2,043 | 2,076 | +2.12% | 10,600 | 54億3912万 | +7.73% | 5.65 | 0.44 |
| 12/08 | 2,022 | 2,033 | 2,016 | 2,033 | +0.59% | 3,100 | 53億2646万 | +6% | 5.53 | 0.43 |
| 12/07 | 2,020 | 2,021 | 2,011 | 2,021 | -0.1% | 2,000 | 52億9502万 | +5.87% | 5.5 | 0.43 |
| 12/06 | 2,010 | 2,023 | 2,000 | 2,023 | +0.65% | 4,800 | 53億26万 | +6.42% | 5.5 | 0.43 |
| 12/05 | 1,995 | 2,010 | 1,995 | 2,010 | +1.11% | 2,300 | 52億6620万 | +6.18% | 5.47 | 0.42 |
| 12/04 | 1,990 | 1,990 | 1,976 | 1,988 | +1.53% | 2,100 | 52億856万 | +5.46% | 5.41 | 0.42 |
| 12/01 | 1,949 | 1,960 | 1,945 | 1,958 | +0.62% | 1,800 | 51億2996万 | +4.26% | 5.33 | 0.41 |
| 11/30 | 1,939 | 1,946 | 1,922 | 1,946 | +0.41% | 1,800 | 50億9852万 | +3.9% | 5.29 | 0.41 |
| 11/29 | 1,938 | 1,938 | 1,919 | 1,938 | +1.2% | 500 | 50億7756万 | +3.8% | 5.27 | 0.41 |
| 11/28 | 1,948 | 1,950 | 1,915 | 1,915 | -1.19% | 1,800 | 50億1730万 | +2.9% | 5.21 | 0.4 |
| 11/27 | 1,938 | 1,938 | 1,915 | 1,938 | +1.47% | 3,000 | 50億7756万 | +4.47% | 5.27 | 0.41 |
| 11/24 | 1,900 | 1,910 | 1,870 | 1,910 | +0.63% | 5,200 | 50億420万 | +3.3% | 5.19 | 0.4 |
| 11/22 | 1,898 | 1,900 | 1,898 | 1,898 | 0% | 2,200 | 49億7276万 | +2.93% | 5.16 | 0.4 |
| 11/21 | 1,894 | 1,899 | 1,893 | 1,898 | +0.32% | 1,700 | 49億7276万 | +3.21% | 5.16 | 0.4 |
| 11/20 | 1,893 | 1,893 | 1,873 | 1,892 | +1.07% | 700 | 49億5704万 | +3.11% | 5.15 | 0.4 |
| 11/17 | 1,880 | 1,899 | 1,860 | 1,872 | +0.54% | 4,200 | 49億464万 | +2.3% | 5.09 | 0.39 |
| 11/16 | 1,888 | 1,888 | 1,862 | 1,862 | -1.38% | 1,200 | 48億7844万 | +1.92% | 5.06 | 0.39 |
| 11/15 | 1,901 | 1,901 | 1,862 | 1,888 | -0.58% | 1,500 | 49億4656万 | +3.45% | 5.14 | 0.4 |
| 11/14 | 1,895 | 1,900 | 1,882 | 1,899 | +0.16% | 1,600 | 49億7538万 | +4.28% | 5.16 | 0.4 |
| 11/13 | 1,900 | 1,900 | 1,882 | 1,896 | -0.21% | 1,300 | 49億6752万 | +4.35% | 5.16 | 0.4 |
| 11/10 | 1,901 | 1,901 | 1,883 | 1,900 | +1.5% | 1,900 | 49億7800万 | +4.86% | 5.17 | 0.4 |
| 11/09 | 1,899 | 1,919 | 1,872 | 1,872 | -0.64% | 5,500 | 49億464万 | +3.6% | 5.09 | 0.39 |
| 11/08 | 1,830 | 1,980 | 1,830 | 1,884 | +2.39% | 6,900 | 49億3608万 | +4.49% | 5.12 | 0.4 |
| 11/06 | 1,818 | 1,840 | 1,768 | 1,840 | +1.27% | 2,000 | 48億2080万 | +2.34% | 5 | 0.39 |
| 11/02 | 1,835 | 1,835 | 1,817 | 1,817 | -1.25% | 400 | 47億6054万 | +1.17% | 4.94 | 0.38 |
| 11/01 | 1,833 | 1,840 | 1,833 | 1,840 | +0.77% | 1,300 | 48億2080万 | +2.39% | 5 | 0.39 |
| 10/31 | 1,823 | 1,826 | 1,823 | 1,826 | +0.16% | 500 | 47億8412万 | +1.73% | 4.97 | 0.39 |
| 10/30 | 1,820 | 1,823 | 1,820 | 1,823 | +0.33% | 2,100 | 47億7626万 | +1.62% | 4.96 | 0.38 |
| 10/27 | 1,819 | 1,819 | 1,806 | 1,817 | +1% | 1,300 | 47億6054万 | +1.4% | 4.94 | 0.38 |
