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 | 2,098 | 2,099 | 2,008 | 2,062 | +2.23% | 6,800 | 226億5560万 | +0.73% | 19.83 | 2.3 |
| 03/29 | 2,073 | 2,073 | 1,976 | 2,017 | +2.18% | 4,500 | 221億6118万 | -1.32% | 19.4 | 2.25 |
| 03/28 | 1,943 | 2,045 | 1,942 | 1,974 | -1.74% | 5,700 | 216億8873万 | -3.38% | 18.98 | 2.2 |
| 03/27 | 2,034 | 2,150 | 1,963 | 2,009 | +0.35% | 11,800 | 220億7328万 | -1.71% | 19.32 | 2.24 |
| 03/26 | 2,002 | 2,031 | 1,971 | 2,002 | -1.38% | 5,500 | 219億9637万 | -2.05% | 19.25 | 2.23 |
| 03/23 | 2,027 | 2,119 | 2,016 | 2,030 | -5.58% | 11,900 | 223億401万 | -0.64% | 19.52 | 2.26 |
| 03/22 | 2,087 | 2,150 | 2,071 | 2,150 | +7.66% | 9,500 | 236億2248万 | +5.5% | 20.68 | 2.39 |
| 03/20 | 2,051 | 2,080 | 1,936 | 1,997 | -4.95% | 14,800 | 219億4143万 | -0.99% | 19.21 | 2.22 |
| 03/19 | 2,160 | 2,160 | 1,980 | 2,101 | -3% | 6,900 | 230億8410万 | +4.68% | 20.21 | 2.34 |
| 03/16 | 2,110 | 2,169 | 2,098 | 2,166 | +5.66% | 17,200 | 237億9827万 | +8.52% | 20.83 | 2.41 |
| 03/15 | 2,038 | 2,051 | 2,030 | 2,050 | +0.2% | 2,200 | 225億2376万 | +3.43% | 19.72 | 2.28 |
| 03/14 | 2,074 | 2,074 | 2,045 | 2,046 | -1.35% | 2,800 | 224億7981万 | +3.91% | 19.68 | 2.28 |
| 03/13 | 2,110 | 2,144 | 2,070 | 2,074 | -2.26% | 3,300 | 227億8745万 | +6.09% | 19.95 | 2.31 |
| 03/12 | 2,100 | 2,149 | 2,076 | 2,122 | +3.66% | 11,700 | 233億1483万 | +9.04% | 20.41 | 2.36 |
| 03/09 | 2,065 | 2,090 | 2,019 | 2,047 | +3.65% | 7,300 | 224億9079万 | +5.57% | 19.69 | 2.28 |
| 03/08 | 2,057 | 2,057 | 1,968 | 1,975 | -1.2% | 1,400 | 216億9972万 | +1.96% | 18.99 | 2.2 |
| 03/07 | 1,985 | 2,019 | 1,985 | 1,999 | -1.77% | 1,800 | 219億6341万 | +3.41% | 19.23 | 2.22 |
| 03/06 | 1,958 | 2,075 | 1,958 | 2,035 | +4.09% | 8,800 | 223億5895万 | +5.39% | 19.57 | 2.27 |
| 03/05 | 1,990 | 1,999 | 1,934 | 1,955 | -1.31% | 6,700 | 214億7997万 | +1.35% | 18.8 | 2.18 |
| 03/02 | 1,970 | 2,037 | 1,945 | 1,981 | -1.93% | 14,800 | 217億6564万 | +2.59% | 19.05 | 2.2 |
| 03/01 | 2,069 | 2,069 | 2,010 | 2,020 | -2.37% | 7,700 | 221億9414万 | +4.61% | 19.43 | 2.25 |
| 02/28 | 2,122 | 2,122 | 2,045 | 2,069 | -1.52% | 11,100 | 227億3251万 | +7.2% | 19.9 | 2.3 |
| 02/27 | 2,161 | 2,161 | 2,081 | 2,101 | -0.47% | 15,100 | 230億8410万 | +9.03% | 20.21 | 2.34 |
| 02/26 | 2,102 | 2,165 | 2,041 | 2,111 | +0.91% | 23,100 | 231億9397万 | +9.66% | 20.3 | 2.35 |
| 02/23 | 1,980 | 2,180 | 1,980 | 2,092 | +6.14% | 25,200 | 229億8522万 | +8.96% | 20.12 | 2.33 |
| 02/22 | 2,016 | 2,016 | 1,956 | 1,971 | -1.6% | 10,600 | 216億5577万 | +2.98% | 18.96 | 2.19 |
| 02/21 | 2,006 | 2,035 | 1,998 | 2,003 | +0.05% | 7,000 | 220億736万 | +4.7% | 19.26 | 2.23 |
| 02/20 | 2,013 | 2,057 | 1,986 | 2,002 | +0.35% | 16,200 | 219億9637万 | +4.6% | 19.25 | 2.23 |
| 02/19 | 2,021 | 2,026 | 1,992 | 1,995 | +0.71% | 5,300 | 219億1946万 | +4.01% | 19.19 | 2.22 |
| 02/16 | 1,940 | 2,059 | 1,918 | 1,981 | +4.26% | 22,600 | 217億6564万 | +3.02% | 19.05 | 2.2 |
| 02/15 | 1,671 | 2,010 | 1,671 | 1,900 | +16.49% | 57,200 | 208億7568万 | -1.35% | 18.27 | 2.11 |
| 02/14 | 1,715 | 1,730 | 1,631 | 1,631 | -7.01% | 19,700 | 179億2012万 | -15.67% | 15.69 | 1.82 |
| 02/13 | 1,858 | 1,885 | 1,750 | 1,754 | -3.78% | 14,200 | 192億7154万 | -10.14% | 16.87 | 1.95 |
| 02/09 | 1,730 | 1,842 | 1,710 | 1,823 | +0.72% | 17,600 | 200億2966万 | -7.27% | 17.53 | 2.03 |
| 02/08 | 1,761 | 1,810 | 1,730 | 1,810 | +4.44% | 7,900 | 198億8683万 | -8.59% | 17.41 | 2.01 |
| 02/07 | 1,778 | 1,793 | 1,722 | 1,733 | +3.03% | 14,700 | 190億4081万 | -13.18% | 16.67 | 1.93 |
| 02/06 | 1,793 | 1,793 | 1,632 | 1,682 | -9.13% | 32,600 | 184億8047万 | -16.48% | 16.18 | 1.87 |
| 02/05 | 1,842 | 1,936 | 1,823 | 1,851 | -5.66% | 26,000 | 203億3730万 | -9.04% | 17.8 | 2.06 |
| 02/02 | 1,993 | 1,993 | 1,955 | 1,962 | -1.16% | 6,900 | 215億5688万 | -4.29% | 18.87 | 2.18 |
| 02/01 | 1,906 | 1,991 | 1,900 | 1,985 | +5.08% | 8,400 | 218億959万 | -3.87% | 19.09 | 2.21 |
| 01/31 | 1,872 | 1,914 | 1,871 | 1,889 | -2.48% | 18,800 | 207億5482万 | -9.18% | 18.17 | 2.1 |
| 01/30 | 2,008 | 2,008 | 1,931 | 1,937 | -2.76% | 10,700 | 212億8220万 | -7.36% | 18.63 | 2.16 |
| 01/29 | 2,019 | 2,020 | 1,984 | 1,992 | +0.15% | 7,200 | 218億8650万 | -5.14% | 19.16 | 2.22 |
| 01/26 | 1,986 | 2,002 | 1,967 | 1,989 | +0.4% | 11,200 | 218億5354万 | -5.38% | 19.13 | 2.21 |
| 01/25 | 2,002 | 2,003 | 1,965 | 1,981 | -1.05% | 4,800 | 217億6564万 | -5.85% | 19.05 | 2.2 |
| 01/24 | 2,035 | 2,042 | 2,002 | 2,002 | -0.2% | 7,800 | 219億9637万 | -5.07% | 19.25 | 2.23 |
| 01/23 | 2,053 | 2,065 | 2,006 | 2,006 | -1.57% | 10,500 | 220億4032万 | -4.84% | 19.29 | 2.23 |
| 01/22 | 1,986 | 2,038 | 1,950 | 2,038 | +2.62% | 9,300 | 223億9191万 | -3.09% | 19.6 | 2.27 |
| 01/19 | 1,990 | 2,037 | 1,981 | 1,986 | +1.85% | 7,000 | 218億2057万 | -5.29% | 19.1 | 2.21 |
| 01/18 | 2,018 | 2,018 | 1,950 | 1,950 | +0.41% | 6,500 | 214億2504万 | -6.83% | 18.75 | 2.17 |
| 01/17 | 2,030 | 2,034 | 1,926 | 1,942 | -4.33% | 22,700 | 213億3714万 | -7.04% | 18.68 | 2.16 |
| 01/16 | 2,092 | 2,092 | 2,019 | 2,030 | -3.47% | 15,700 | 223億401万 | -2.78% | 19.52 | 2.26 |
| 01/15 | 2,150 | 2,161 | 2,103 | 2,103 | -0.38% | 7,600 | 231億608万 | +1.06% | 20.23 | 2.34 |
| 01/12 | 2,082 | 2,113 | 2,071 | 2,111 | +1.88% | 9,800 | 231億9397万 | +1.83% | 20.3 | 2.35 |
| 01/11 | 2,066 | 2,088 | 2,052 | 2,072 | -0.58% | 5,600 | 227億6547万 | +0.34% | 19.93 | 2.31 |
| 01/10 | 2,050 | 2,100 | 2,049 | 2,084 | -0.43% | 12,400 | 228億9732万 | +1.36% | 20.04 | 2.32 |
| 01/09 | 2,069 | 2,100 | 2,040 | 2,093 | -0.43% | 15,800 | 229億9620万 | +2.3% | 20.13 | 2.33 |
| 01/05 | 2,177 | 2,177 | 1,970 | 2,102 | -3.58% | 37,900 | 230億9509万 | +3.24% | 20.22 | 2.34 |
| 01/04 | 2,191 | 2,212 | 2,172 | 2,180 | -0.46% | 6,700 | 239億5209万 | +7.65% | 20.97 | 2.43 |
| 2017 |
| 12/29 | 2,192 | 2,217 | 2,190 | 2,190 | -0.45% | 4,700 | 240億6196万 | +9.01% | 21.06 | 2.44 |
| 12/28 | 2,204 | 2,220 | 2,181 | 2,200 | -0.05% | 7,200 | 241億7184万 | +10.44% | 21.16 | 2.45 |
| 12/27 | 2,229 | 2,229 | 2,180 | 2,201 | -1.52% | 15,000 | 241億8282万 | +11.5% | 21.17 | 2.45 |
| 12/26 | 2,301 | 2,315 | 2,170 | 2,235 | -3.79% | 27,000 | 245億5639万 | +14.32% | 21.49 | 2.49 |
| 12/25 | 2,300 | 2,350 | 2,279 | 2,323 | -2.11% | 24,900 | 255億2326万 | +20.18% | 22.34 | 2.59 |
| 12/22 | 2,190 | 2,373 | 2,183 | 2,373 | +10.06% | 54,300 | 260億7262万 | +24.44% | 22.82 | 2.64 |
| 12/21 | 2,149 | 2,165 | 2,129 | 2,156 | +0.33% | 8,900 | 236億8840万 | +14.86% | 20.74 | 2.4 |
| 12/20 | 2,031 | 2,187 | 2,031 | 2,149 | +4.32% | 22,100 | 236億1149万 | +15.79% | 20.67 | 2.39 |
| 12/19 | 2,032 | 2,145 | 2,032 | 2,060 | +1.48% | 35,100 | 226億3363万 | +12.14% | 19.81 | 2.29 |
| 12/18 | 2,064 | 2,090 | 2,020 | 2,030 | -3.97% | 35,100 | 223億401万 | +11.42% | 19.52 | 2.26 |
| 12/15 | 1,995 | 2,120 | 1,995 | 2,114 | +7.31% | 55,400 | 232億2694万 | +16.86% | 20.33 | 2.35 |
| 12/14 | 1,943 | 1,972 | 1,925 | 1,970 | +4.12% | 25,500 | 216億4478万 | +9.93% | 18.95 | 2.19 |
| 12/13 | 1,894 | 1,931 | 1,886 | 1,892 | +0.58% | 13,500 | 207億8778万 | +6.23% | 18.2 | 2.11 |
| 12/12 | 1,899 | 1,899 | 1,871 | 1,881 | +0.27% | 8,700 | 206億6692万 | +6.03% | 18.09 | 2.09 |
| 12/11 | 1,890 | 1,900 | 1,872 | 1,876 | +0.37% | 8,500 | 206億1198万 | +6.23% | 18.04 | 2.09 |
| 12/08 | 1,900 | 1,904 | 1,860 | 1,869 | -1.68% | 10,900 | 205億3507万 | +6.31% | 17.97 | 2.08 |
| 12/07 | 1,865 | 1,906 | 1,865 | 1,901 | +1.93% | 11,900 | 208億8666万 | +8.57% | 18.28 | 2.12 |
| 12/06 | 1,891 | 1,909 | 1,865 | 1,865 | -1.37% | 6,900 | 204億9112万 | +7% | 17.94 | 2.08 |
| 12/05 | 1,917 | 1,917 | 1,883 | 1,891 | -0.99% | 10,700 | 207億7679万 | +8.99% | 18.19 | 2.1 |
| 12/04 | 1,890 | 1,916 | 1,890 | 1,910 | +2.58% | 14,700 | 209億8555万 | +10.72% | 18.37 | 2.13 |
| 12/01 | 1,849 | 1,862 | 1,831 | 1,862 | +1.92% | 14,600 | 204億5816万 | +8.57% | 17.91 | 2.07 |
| 11/30 | 1,828 | 1,837 | 1,792 | 1,827 | -0.71% | 14,900 | 200億7361万 | +7.09% | 17.57 | 2.03 |
| 11/29 | 1,851 | 1,854 | 1,822 | 1,840 | +0.6% | 15,600 | 202億1644万 | +8.3% | 17.7 | 2.05 |
| 11/28 | 1,828 | 1,834 | 1,775 | 1,829 | +2.29% | 23,100 | 200億9558万 | +8.1% | 17.59 | 2.04 |
| 11/27 | 1,780 | 1,826 | 1,755 | 1,788 | +2.29% | 27,600 | 196億4511万 | +6.18% | 17.2 | 1.99 |
| 11/24 | 1,760 | 1,781 | 1,742 | 1,748 | -0.11% | 19,500 | 192億562万 | +4.17% | 16.81 | 1.95 |
| 11/22 | 1,743 | 1,779 | 1,739 | 1,750 | +0.63% | 21,700 | 192億2760万 | +4.67% | 16.83 | 1.95 |
| 11/21 | 1,700 | 1,748 | 1,693 | 1,739 | +2.96% | 25,700 | 191億674万 | +4.38% | 16.72 | 1.94 |
| 11/20 | 1,690 | 1,699 | 1,673 | 1,689 | +1.14% | 14,500 | 185億5738万 | +1.69% | 16.24 | 1.88 |
| 11/17 | 1,662 | 1,698 | 1,627 | 1,670 | +2.96% | 18,500 | 183億4862万 | +0.78% | 16.06 | 1.86 |
| 11/16 | 1,601 | 1,650 | 1,601 | 1,622 | +0.25% | 14,000 | 178億2123万 | -1.99% | 15.6 | 1.81 |
| 11/15 | 1,600 | 1,640 | 1,568 | 1,618 | -3.69% | 38,000 | 177億7728万 | -2.24% | 15.56 | 1.8 |
| 11/14 | 1,707 | 1,708 | 1,645 | 1,680 | -1.18% | 21,700 | 184億5849万 | +1.45% | 16.16 | 1.87 |
| 11/13 | 1,684 | 1,710 | 1,681 | 1,700 | +0.65% | 12,600 | 186億7824万 | +2.72% | 16.35 | 1.89 |
| 11/10 | 1,672 | 1,690 | 1,660 | 1,689 | -0.59% | 3,200 | 185億5738万 | +2.12% | 16.24 | 1.88 |
| 11/09 | 1,691 | 1,705 | 1,681 | 1,699 | +0.47% | 7,100 | 186億6725万 | +2.78% | 16.34 | 1.89 |
| 11/08 | 1,701 | 1,702 | 1,677 | 1,691 | -0.76% | 6,800 | 185億7935万 | +2.42% | 16.26 | 1.88 |
| 11/07 | 1,698 | 1,705 | 1,688 | 1,704 | +0.35% | 8,600 | 187億2218万 | +3.34% | 16.39 | 1.9 |
| 11/06 | 1,682 | 1,702 | 1,666 | 1,698 | +1.68% | 18,200 | 186億5626万 | +3.03% | 16.33 | 1.89 |
| 11/02 | 1,686 | 1,699 | 1,656 | 1,670 | -1.12% | 10,400 | 183億4862万 | +1.4% | 16.06 | 1.86 |
| 11/01 | 1,710 | 1,710 | 1,686 | 1,689 | -1.23% | 3,500 | 185億5738万 | +2.61% | 16.24 | 1.88 |
