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 | 1,055 | 1,126 | 1,055 | 1,118 | +5.97% | 35,500 | 46億9560万 | +2.29% | 35.69 | 3.01 |
| 03/29 | 1,094 | 1,094 | 1,055 | 1,055 | -0.94% | 13,800 | 44億3100万 | -3.56% | 33.68 | 2.84 |
| 03/28 | 1,057 | 1,089 | 1,045 | 1,065 | -1.48% | 15,600 | 44億7300万 | -3.01% | 34 | 2.86 |
| 03/27 | 1,070 | 1,106 | 1,051 | 1,081 | +3.44% | 16,500 | 45億4020万 | -1.91% | 34.51 | 2.91 |
| 03/26 | 1,048 | 1,049 | 997 | 1,045 | -0.67% | 28,100 | 43億8900万 | -5.43% | 33.36 | 2.81 |
| 03/23 | 1,013 | 1,057 | 1,011 | 1,052 | -1.41% | 32,200 | 44億1840万 | -5.05% | 33.58 | 2.83 |
| 03/22 | 1,061 | 1,085 | 1,057 | 1,067 | +1.43% | 13,500 | 44億8140万 | -3.79% | 34.06 | 2.87 |
| 03/20 | 1,052 | 1,081 | 1,051 | 1,052 | -2.77% | 20,200 | 44億1840万 | -5.05% | 33.58 | 2.83 |
| 03/19 | 1,137 | 1,137 | 1,051 | 1,082 | -5.83% | 40,400 | 45億4440万 | -2.43% | 34.54 | 2.91 |
| 03/16 | 1,125 | 1,189 | 1,125 | 1,149 | +1.77% | 75,300 | 48億2580万 | +3.33% | 36.68 | 3.09 |
| 03/15 | 1,151 | 1,151 | 1,113 | 1,129 | -0.44% | 17,100 | 47億4180万 | +1.44% | 36.04 | 3.04 |
| 03/14 | 1,121 | 1,135 | 1,110 | 1,134 | -0.61% | 20,900 | 47億6280万 | +1.89% | 36.2 | 3.05 |
| 03/13 | 1,114 | 1,143 | 1,105 | 1,141 | +1.51% | 15,400 | 47億9220万 | +2.7% | 36.42 | 3.07 |
| 03/12 | 1,104 | 1,165 | 1,100 | 1,124 | +2% | 81,200 | 47億2080万 | +0.63% | 35.88 | 3.02 |
| 03/09 | 1,067 | 1,107 | 1,059 | 1,102 | +4.55% | 42,600 | 46億2840万 | -2.22% | 35.18 | 2.96 |
| 03/08 | 1,037 | 1,068 | 1,025 | 1,054 | +1.44% | 39,900 | 44億2680万 | -7.46% | 33.65 | 2.83 |
| 03/07 | 1,042 | 1,065 | 1,032 | 1,039 | -0.76% | 13,200 | 43億6380万 | -9.73% | 33.17 | 2.79 |
| 03/06 | 1,067 | 1,067 | 1,030 | 1,047 | +3.97% | 17,100 | 43億9740万 | -10.21% | 33.42 | 2.81 |
| 03/05 | 1,066 | 1,100 | 998 | 1,007 | -7.53% | 46,600 | 42億2940万 | -14.73% | 32.15 | 2.71 |
| 03/02 | 1,060 | 1,100 | 1,058 | 1,089 | -2.16% | 26,500 | 45億7380万 | -9.1% | 34.76 | 2.93 |
| 03/01 | 1,123 | 1,150 | 1,110 | 1,113 | -2.2% | 19,400 | 46億7460万 | -8.32% | 35.53 | 2.99 |
| 02/28 | 1,112 | 1,145 | 1,112 | 1,138 | -0.18% | 17,500 | 47億7960万 | -7.4% | 36.33 | 3.06 |
| 02/27 | 1,151 | 1,158 | 1,131 | 1,140 | -0.96% | 18,800 | 47億8800万 | -8.29% | 36.39 | 3.06 |
| 02/26 | 1,158 | 1,169 | 1,138 | 1,151 | +0.88% | 16,300 | 48億3420万 | -8.21% | 36.74 | 3.09 |
| 02/23 | 1,156 | 1,178 | 1,124 | 1,141 | -1.3% | 26,000 | 47億9220万 | -9.87% | 36.42 | 3.07 |
| 02/22 | 1,152 | 1,164 | 1,126 | 1,156 | -0.52% | 18,900 | 48億5520万 | -9.55% | 36.9 | 3.11 |
| 02/21 | 1,131 | 1,220 | 1,125 | 1,162 | +0.09% | 86,000 | 48億8040万 | -9.99% | 37.1 | 3.12 |
| 02/20 | 1,211 | 1,211 | 1,142 | 1,161 | +1.84% | 32,200 | 48億7620万 | -11.03% | 37.06 | 3.12 |
| 02/19 | 1,100 | 1,158 | 1,100 | 1,140 | +1.79% | 30,000 | 47億8800万 | -13.7% | 36.39 | 3.06 |
| 02/16 | 1,111 | 1,150 | 1,102 | 1,120 | +2.56% | 24,300 | 47億400万 | -16.42% | 35.75 | 3.01 |
| 02/15 | 1,100 | 1,100 | 1,059 | 1,092 | +4.4% | 36,600 | 45億8640万 | -19.59% | 34.86 | 2.94 |
| 02/14 | 1,065 | 1,125 | 1,012 | 1,046 | -3.15% | 32,100 | 43億9320万 | -23.98% | 33.39 | 2.81 |
| 02/13 | 1,165 | 1,178 | 1,080 | 1,080 | -4.93% | 32,800 | 45億3600万 | -22.53% | 34.48 | 2.9 |
| 02/09 | 1,075 | 1,155 | 1,064 | 1,136 | -2.99% | 44,800 | 47億7120万 | -19.6% | 36.27 | 3.05 |
| 02/08 | 1,137 | 1,204 | 1,136 | 1,171 | +3.08% | 36,100 | 49億1820万 | -18.11% | 37.38 | 3.15 |
| 02/07 | 1,250 | 1,293 | 1,132 | 1,136 | +5.38% | 122,100 | 47億7120万 | -21.22% | 36.27 | 3.05 |
| 02/06 | 1,053 | 1,100 | 1,000 | 1,078 | -16.63% | 342,500 | 45億2760万 | -25.81% | 34.41 | 2.9 |
| 02/05 | 1,290 | 1,343 | 1,280 | 1,293 | -5.83% | 63,800 | 54億3060万 | -11.92% | 41.28 | 3.48 |
| 02/02 | 1,389 | 1,399 | 1,340 | 1,373 | -2.35% | 34,300 | 57億6660万 | -6.85% | 43.83 | 3.69 |
| 02/01 | 1,393 | 1,410 | 1,370 | 1,406 | +2.63% | 29,000 | 59億520万 | -4.81% | 44.88 | 3.78 |
| 01/31 | 1,381 | 1,398 | 1,280 | 1,370 | -2.35% | 50,200 | 57億5400万 | -7.43% | 43.74 | 3.68 |
| 01/30 | 1,416 | 1,430 | 1,369 | 1,403 | -1.06% | 55,400 | 58億9260万 | -5.52% | 44.79 | 3.77 |
| 01/29 | 1,469 | 1,469 | 1,418 | 1,418 | -1.94% | 39,800 | 59億5560万 | -4.7% | 45.27 | 3.81 |
| 01/26 | 1,459 | 1,465 | 1,413 | 1,446 | -1.5% | 57,800 | 60億7320万 | -3.21% | 46.16 | 3.89 |
| 01/25 | 1,490 | 1,515 | 1,468 | 1,468 | -1.94% | 45,500 | 61億6560万 | -2.13% | 46.86 | 3.95 |
| 01/24 | 1,485 | 1,540 | 1,469 | 1,497 | -0.13% | 99,700 | 62億8740万 | -0.13% | 47.79 | 4.02 |
| 01/23 | 1,429 | 1,520 | 1,429 | 1,499 | +5.86% | 147,300 | 62億9580万 | +0.27% | 47.85 | 4.03 |
| 01/22 | 1,429 | 1,429 | 1,352 | 1,416 | -2.01% | 144,700 | 59億4720万 | -5.09% | 45.2 | 3.81 |
| 01/19 | 1,440 | 1,458 | 1,422 | 1,445 | +0.28% | 60,400 | 60億6900万 | -2.96% | 46.13 | 3.88 |
| 01/18 | 1,460 | 1,505 | 1,437 | 1,441 | -1.71% | 91,900 | 60億5220万 | -3.03% | 46 | 3.87 |
| 01/17 | 1,502 | 1,517 | 1,455 | 1,466 | -4.43% | 144,100 | 61億5720万 | -0.95% | 46.8 | 3.94 |
| 01/16 | 1,575 | 1,580 | 1,515 | 1,534 | -1.67% | 85,900 | 64億4280万 | +4% | 48.97 | 4.12 |
| 01/15 | 1,601 | 1,618 | 1,525 | 1,560 | -3.58% | 169,800 | 65億5200万 | +6.34% | 49.8 | 4.19 |
| 01/12 | 1,583 | 1,670 | 1,580 | 1,618 | +3.06% | 282,300 | 67億9560万 | +11.05% | 51.65 | 4.35 |
| 01/11 | 1,516 | 1,588 | 1,510 | 1,570 | +2.15% | 195,900 | 65億9400万 | +8.2% | 50.12 | 4.22 |
| 01/10 | 1,510 | 1,566 | 1,495 | 1,537 | +2.54% | 161,300 | 64億5540万 | +6.15% | 49.07 | 4.13 |
| 01/09 | 1,539 | 1,540 | 1,465 | 1,499 | -3.04% | 211,000 | 62億9580万 | +3.31% | 47.85 | 4.03 |
| 01/05 | 1,548 | 1,565 | 1,513 | 1,546 | -0.13% | 111,300 | 64億9320万 | +6.11% | 49.35 | 4.16 |
| 01/04 | 1,513 | 1,565 | 1,495 | 1,548 | +4.81% | 250,900 | 65億160万 | +6.83% | 49.42 | 4.16 |
| 2017 |
| 12/29 | 1,446 | 1,500 | 1,438 | 1,477 | +4.09% | 96,500 | 62億340万 | +3.43% | 47.15 | 3.97 |
| 12/28 | 1,459 | 1,525 | 1,416 | 1,419 | -2.81% | 135,500 | 59億5980万 | +1% | 45.3 | 3.81 |
| 12/27 | 1,427 | 1,472 | 1,423 | 1,460 | +2.38% | 45,400 | 61億3200万 | +5.42% | 46.61 | 3.93 |
| 12/26 | 1,460 | 1,473 | 1,417 | 1,426 | -2.33% | 87,800 | 59億8920万 | +4.62% | 45.52 | 3.83 |
| 12/25 | 1,480 | 1,569 | 1,451 | 1,460 | -1.42% | 146,900 | 61億3200万 | +8.79% | 46.61 | 3.93 |
| 12/22 | 1,498 | 1,515 | 1,450 | 1,481 | -0.74% | 140,600 | 62億2020万 | +12.2% | 47.28 | 3.98 |
| 12/21 | 1,450 | 1,530 | 1,435 | 1,492 | +0.81% | 105,600 | 62億6640万 | +15.12% | 47.63 | 4.01 |
| 12/20 | 1,548 | 1,559 | 1,480 | 1,480 | -5.31% | 165,900 | 62億1600万 | +16.26% | 47.25 | 3.98 |
| 12/19 | 1,558 | 1,600 | 1,505 | 1,563 | -1.64% | 243,400 | 65億6460万 | +25.04% | 49.9 | 4.2 |
| 12/18 | 1,475 | 1,659 | 1,420 | 1,589 | +9.97% | 921,700 | 66億7380万 | +29.93% | 50.73 | 4.27 |
| 12/15 | 1,406 | 1,455 | 1,335 | 1,445 | +3.73% | 244,100 | 60億6900万 | +20.92% | 46.13 | 3.88 |
| 12/14 | 1,370 | 1,424 | 1,366 | 1,393 | -2.59% | 173,800 | 58億5060万 | +18.76% | 44.47 | 3.74 |
| 12/13 | 1,380 | 1,575 | 1,368 | 1,430 | +6.8% | 877,100 | 60億600万 | +24.02% | 45.65 | 3.84 |
| 12/12 | 1,370 | 1,456 | 1,320 | 1,339 | -2.19% | 290,300 | 56億2380万 | +18.18% | 42.75 | 3.6 |
| 12/11 | 1,300 | 1,369 | 1,280 | 1,369 | +4.58% | 171,500 | 57億4980万 | +22.34% | 43.7 | 3.68 |
| 12/08 | 1,350 | 1,426 | 1,302 | 1,309 | -2.02% | 251,000 | 54億9780万 | +18.57% | 41.79 | 3.52 |
| 12/07 | 1,411 | 1,415 | 1,323 | 1,336 | +1.14% | 261,500 | 56億1120万 | +22.34% | 42.65 | 3.59 |
| 12/06 | 1,329 | 1,365 | 1,241 | 1,321 | +0.15% | 501,300 | 55億4820万 | +22.31% | 42.17 | 3.55 |
| 12/05 | 1,419 | 1,452 | 1,290 | 1,319 | -9.78% | 527,600 | 55億3980万 | +23.5% | 42.11 | 3.55 |
| 12/04 | 1,450 | 1,881 | 1,398 | 1,462 | -2.92% | 1,885,800 | 61億4040万 | +38.45% | 46.67 | 3.93 |
| 12/01 | 1,679 | 1,690 | 1,477 | 1,506 | -6.46% | 496,700 | 63億2520万 | +45.23% | 48.08 | 4.05 |
| 11/30 | 1,639 | 1,792 | 1,460 | 1,610 | -1.95% | 1,853,200 | 67億6200万 | +58.31% | 51.4 | 4.33 |
| 11/29 | 1,642 | 1,642 | 1,632 | 1,642 | +22.35% | 464,700 | 68億9640万 | +65.36% | 52.42 | 4.41 |
| 11/28 | 1,342 | 1,342 | 1,342 | 1,342 | +28.79% | 73,600 | 56億3640万 | +38.64% | 42.84 | 3.61 |
| 11/27 | 1,042 | 1,042 | 1,042 | 1,042 | +16.82% | 18,200 | 43億7640万 | +9% | 33.26 | 2.8 |
| 11/24 | 914 | 914 | 850 | 892 | -1.55% | 28,300 | 37億4640万 | -6.6% | 28.48 | 2.4 |
| 11/22 | 914 | 920 | 901 | 906 | -0.98% | 6,600 | 38億520万 | -5.63% | 28.92 | 2.44 |
| 11/21 | 912 | 919 | 892 | 915 | +0.66% | 4,800 | 38億4300万 | -5.18% | 29.21 | 2.46 |
| 11/20 | 902 | 912 | 891 | 909 | +1.45% | 5,700 | 38億1780万 | -6.29% | 29.02 | 2.44 |
| 11/17 | 892 | 906 | 892 | 896 | +0.22% | 4,300 | 37億6320万 | -8.2% | 28.6 | 2.41 |
| 11/16 | 925 | 925 | 892 | 894 | -3.35% | 6,100 | 37億5480万 | -9.05% | 28.54 | 2.4 |
| 11/15 | 921 | 925 | 891 | 925 | +3.01% | 19,100 | 38億8500万 | -6.57% | 29.53 | 2.49 |
| 11/14 | 901 | 910 | 890 | 898 | +1.58% | 9,300 | 37億7160万 | -9.84% | 28.67 | 2.41 |
| 11/13 | 889 | 898 | 877 | 884 | -0.56% | 9,100 | 37億1280万 | -11.95% | 28.22 | 2.38 |
| 11/10 | 870 | 910 | 870 | 889 | +0.34% | 12,200 | 37億3380万 | -12.24% | 28.38 | 2.39 |
| 11/09 | 888 | 900 | 880 | 886 | -2.64% | 20,600 | 37億2120万 | -13.31% | 28.28 | 2.38 |
| 11/08 | 892 | 938 | 875 | 910 | -1.3% | 32,300 | 38億2200万 | -11.74% | 29.05 | 2.45 |
| 11/07 | 984 | 990 | 901 | 922 | -7.06% | 47,600 | 38億7240万 | -11.35% | 29.43 | 2.48 |
| 11/06 | 1,000 | 1,017 | 990 | 992 | -0.9% | 12,500 | 41億6640万 | -5.43% | 31.67 | 2.67 |
| 11/02 | 1,010 | 1,025 | 1,000 | 1,001 | -0.69% | 11,700 | 42億420万 | -5.21% | 31.96 | 2.69 |
| 11/01 | 1,025 | 1,025 | 1,002 | 1,008 | -1.08% | 5,900 | 42億3360万 | -5.08% | 32.18 | 2.71 |
