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 | 1,272 | 1,307 | 1,272 | 1,289 | +1.82% | 49,900 | 174億4493万 | +0.31% | 51.68 | 4.72 |
| 03/29 | 1,225 | 1,299 | 1,225 | 1,266 | +4.71% | 84,900 | 171億3366万 | -1.94% | 50.76 | 4.63 |
| 03/28 | 1,183 | 1,224 | 1,183 | 1,209 | -0.08% | 35,700 | 163億6224万 | -6.71% | 48.47 | 4.42 |
| 03/27 | 1,205 | 1,233 | 1,191 | 1,210 | +3.15% | 60,700 | 163億7577万 | -6.99% | 48.51 | 4.43 |
| 03/26 | 1,181 | 1,188 | 1,128 | 1,173 | -1.35% | 62,300 | 158億7503万 | -10.18% | 47.03 | 4.29 |
| 03/23 | 1,204 | 1,209 | 1,182 | 1,189 | -3.96% | 94,000 | 160億9156万 | -9.17% | 47.67 | 4.35 |
| 03/22 | 1,241 | 1,243 | 1,234 | 1,238 | -0.48% | 19,400 | 167億5472万 | -5.5% | 49.64 | 4.53 |
| 03/20 | 1,224 | 1,248 | 1,223 | 1,244 | +0.48% | 41,200 | 168億3592万 | -5.11% | 49.88 | 4.55 |
| 03/19 | 1,260 | 1,268 | 1,214 | 1,238 | -2.21% | 78,300 | 167億5472万 | -5.57% | 49.64 | 4.53 |
| 03/16 | 1,270 | 1,274 | 1,253 | 1,266 | +1.36% | 58,100 | 171億3366万 | -3.21% | 50.76 | 4.63 |
| 03/15 | 1,260 | 1,279 | 1,232 | 1,249 | -0.24% | 86,900 | 169億359万 | -4.87% | 50.08 | 4.57 |
| 03/14 | 1,211 | 1,265 | 1,211 | 1,252 | +2.88% | 143,200 | 169億4419万 | -4.72% | 50.2 | 4.58 |
| 03/13 | 1,215 | 1,235 | 1,205 | 1,217 | -0.25% | 71,100 | 164億7051万 | -7.52% | 48.8 | 4.45 |
| 03/12 | 1,229 | 1,242 | 1,196 | 1,220 | +0.49% | 145,700 | 165億1111万 | -7.72% | 48.92 | 4.46 |
| 03/09 | 1,182 | 1,229 | 1,179 | 1,214 | -1.06% | 669,600 | 164億2991万 | -8.86% | 48.67 | 4.44 |
| 03/08 | 1,310 | 1,315 | 1,227 | 1,227 | -2.46% | 171,200 | 166億584万 | -8.64% | 49.2 | 4.49 |
| 03/07 | 1,298 | 1,302 | 1,252 | 1,258 | -3.38% | 75,000 | 170億2539万 | -7.02% | 50.44 | 4.6 |
| 03/06 | 1,329 | 1,351 | 1,299 | 1,302 | -0.38% | 42,600 | 176億2087万 | -4.41% | 52.2 | 4.76 |
| 03/05 | 1,356 | 1,356 | 1,296 | 1,307 | -7.17% | 99,500 | 176億8854万 | -4.81% | 52.4 | 4.78 |
| 03/02 | 1,391 | 1,423 | 1,391 | 1,408 | -1.61% | 50,600 | 190億5544万 | +1.73% | 56.45 | 5.15 |
| 03/01 | 1,432 | 1,447 | 1,412 | 1,431 | -0.83% | 29,100 | 193億6672万 | +2.95% | 57.38 | 5.24 |
| 02/28 | 1,410 | 1,469 | 1,396 | 1,443 | +0.63% | 51,800 | 195億2912万 | +3.15% | 57.86 | 5.28 |
| 02/27 | 1,485 | 1,510 | 1,417 | 1,434 | -1.71% | 83,000 | 194億732万 | +2.06% | 57.5 | 5.25 |
| 02/26 | 1,422 | 1,483 | 1,401 | 1,459 | +4.81% | 72,100 | 197億4566万 | +3.48% | 58.5 | 5.34 |
| 02/23 | 1,426 | 1,438 | 1,388 | 1,392 | -2.11% | 50,500 | 188億3891万 | -1.76% | 55.81 | 5.09 |
| 02/22 | 1,375 | 1,452 | 1,367 | 1,422 | +0.92% | 92,300 | 192億4492万 | -0.07% | 57.01 | 5.2 |
| 02/21 | 1,315 | 1,425 | 1,315 | 1,409 | +6.82% | 96,600 | 190億6898万 | -1.33% | 56.49 | 5.15 |
| 02/20 | 1,313 | 1,349 | 1,303 | 1,319 | -1.49% | 56,900 | 178億5095万 | -8.02% | 52.88 | 4.83 |
| 02/19 | 1,267 | 1,340 | 1,267 | 1,339 | +8.25% | 91,200 | 181億2162万 | -7.21% | 53.69 | 4.9 |
| 02/16 | 1,238 | 1,259 | 1,219 | 1,237 | +0.16% | 46,400 | 167億4118万 | -14.81% | 49.6 | 4.53 |
| 02/15 | 1,249 | 1,290 | 1,205 | 1,235 | -0.64% | 90,900 | 167億1411万 | -15.64% | 49.52 | 4.52 |
| 02/14 | 1,250 | 1,282 | 1,211 | 1,243 | -0.56% | 87,100 | 168億2238万 | -15.67% | 49.84 | 4.55 |
| 02/13 | 1,240 | 1,283 | 1,202 | 1,250 | +6.2% | 139,000 | 169億1712万 | -15.6% | 50.12 | 4.57 |
| 02/09 | 1,198 | 1,233 | 1,163 | 1,177 | -14.59% | 326,700 | 159億2916万 | -20.42% | 47.19 | 4.31 |
| 02/08 | 1,309 | 1,386 | 1,309 | 1,378 | +7.07% | 127,000 | 186億4943万 | -6.89% | 55.25 | 5.04 |
| 02/07 | 1,328 | 1,350 | 1,284 | 1,287 | -0.08% | 104,100 | 174億1787万 | -12.51% | 51.6 | 4.71 |
| 02/06 | 1,228 | 1,299 | 1,206 | 1,288 | -6.53% | 168,000 | 174億3140万 | -12.14% | 51.64 | 4.71 |
| 02/05 | 1,400 | 1,445 | 1,356 | 1,378 | -5.36% | 172,300 | 186億4943万 | -5.68% | 55.25 | 5.04 |
| 02/02 | 1,500 | 1,500 | 1,448 | 1,456 | -3.13% | 78,000 | 197億506万 | +0.34% | 58.38 | 5.33 |
| 02/01 | 1,488 | 1,515 | 1,463 | 1,503 | +2.59% | 42,100 | 203億4115万 | +4.59% | 60.26 | 5.5 |
| 01/31 | 1,465 | 1,509 | 1,443 | 1,465 | -1.74% | 73,900 | 198億2687万 | +3.1% | 58.74 | 5.36 |
| 01/30 | 1,570 | 1,580 | 1,480 | 1,491 | -5.27% | 121,300 | 201億7874万 | +5.97% | 59.78 | 5.45 |
| 01/29 | 1,587 | 1,598 | 1,555 | 1,574 | +0.25% | 36,600 | 213億204万 | +12.75% | 63.11 | 5.76 |
| 01/26 | 1,574 | 1,599 | 1,550 | 1,570 | +0.32% | 74,000 | 212億4790万 | +13.69% | 62.95 | 5.74 |
| 01/25 | 1,635 | 1,636 | 1,553 | 1,565 | -5.32% | 162,100 | 211億8024万 | +14.4% | 62.75 | 5.73 |
| 01/24 | 1,593 | 1,660 | 1,584 | 1,653 | +3.31% | 121,600 | 223億7120万 | +21.81% | 66.28 | 6.05 |
| 01/23 | 1,559 | 1,604 | 1,553 | 1,600 | +2.89% | 96,000 | 216億5392万 | +19.23% | 64.15 | 5.85 |
| 01/22 | 1,586 | 1,614 | 1,553 | 1,555 | -4.6% | 135,800 | 210億4490万 | +16.83% | 62.35 | 5.69 |
| 01/19 | 1,550 | 1,639 | 1,550 | 1,630 | +4.49% | 119,700 | 220億5993万 | +23.77% | 65.35 | 5.96 |
| 01/18 | 1,550 | 1,620 | 1,532 | 1,560 | +1.63% | 183,800 | 211億1257万 | +20% | 62.55 | 5.71 |
| 01/17 | 1,575 | 1,575 | 1,518 | 1,535 | -2.23% | 101,500 | 207億7422万 | +19.46% | 61.55 | 5.62 |
| 01/16 | 1,551 | 1,582 | 1,511 | 1,570 | +1.55% | 154,600 | 212億4790万 | +23.62% | 62.95 | 5.74 |
| 01/15 | 1,540 | 1,557 | 1,503 | 1,546 | 0% | 85,700 | 209億2310万 | +23.29% | 61.99 | 5.66 |
| 01/12 | 1,540 | 1,570 | 1,514 | 1,546 | +0.39% | 139,000 | 209億2310万 | +24.68% | 61.99 | 5.66 |
| 01/11 | 1,470 | 1,554 | 1,457 | 1,540 | +3.49% | 264,300 | 208億4189万 | +25.71% | 61.75 | 5.63 |
| 01/10 | 1,427 | 1,499 | 1,406 | 1,488 | +4.35% | 426,100 | 201億3814万 | +22.87% | 59.66 | 5.44 |
| 01/09 | 1,419 | 1,487 | 1,352 | 1,426 | +18.24% | 589,300 | 192億9905万 | +18.93% | 57.18 | 5.22 |
| 01/05 | 1,184 | 1,212 | 1,166 | 1,206 | +1.86% | 106,900 | 163億2164万 | +1.17% | 48.35 | 4.41 |
| 01/04 | 1,178 | 1,194 | 1,150 | 1,184 | +2.51% | 147,400 | 160億2390万 | -0.84% | 47.47 | 4.33 |
| 2017 |
| 12/29 | 1,176 | 1,178 | 1,152 | 1,155 | -0.17% | 41,800 | 156億3142万 | -3.67% | 46.31 | 4.23 |
| 12/28 | 1,176 | 1,190 | 1,157 | 1,157 | -1.87% | 112,200 | 156億5849万 | -3.82% | 46.39 | 4.23 |
| 12/27 | 1,116 | 1,179 | 1,113 | 1,179 | +6.12% | 187,300 | 159億5623万 | -2% | 47.27 | 4.31 |
| 12/26 | 1,118 | 1,120 | 1,102 | 1,111 | +0.54% | 159,500 | 150億3594万 | -7.65% | 44.55 | 4.06 |
| 12/25 | 1,116 | 1,122 | 1,105 | 1,105 | -1.16% | 138,900 | 149億5473万 | -8.37% | 44.3 | 4.04 |
| 12/22 | 1,120 | 1,121 | 1,102 | 1,118 | -0.36% | 605,500 | 151億3067万 | -7.53% | 44.83 | 4.09 |
| 12/21 | 1,175 | 1,175 | 1,122 | 1,122 | -6.42% | 342,800 | 151億8481万 | -7.35% | 44.99 | 4.1 |
| 12/20 | 1,212 | 1,238 | 1,188 | 1,199 | -0.99% | 96,200 | 162億2690万 | -0.91% | 48.07 | 4.39 |
| 12/19 | 1,252 | 1,256 | 1,211 | 1,211 | -2.73% | 59,400 | 163億8931万 | +0.33% | 48.55 | 4.43 |
| 12/18 | 1,266 | 1,282 | 1,245 | 1,245 | -2.81% | 42,900 | 168億4945万 | +3.32% | 49.92 | 4.55 |
| 12/15 | 1,289 | 1,316 | 1,251 | 1,281 | -0.62% | 74,500 | 173億3666万 | +6.31% | 51.36 | 4.69 |
| 12/14 | 1,263 | 1,315 | 1,262 | 1,289 | -2.57% | 87,600 | 174億4493万 | +6.18% | 51.68 | 4.72 |
| 12/13 | 1,211 | 1,325 | 1,211 | 1,323 | +9.61% | 215,400 | 179億508万 | +8.09% | 53.05 | 4.84 |
| 12/12 | 1,199 | 1,256 | 1,199 | 1,207 | +0.67% | 66,000 | 163億3517万 | -1.71% | 48.39 | 4.42 |
| 12/11 | 1,192 | 1,233 | 1,183 | 1,199 | +1.27% | 46,300 | 162億2690万 | -3.07% | 48.07 | 4.39 |
| 12/08 | 1,182 | 1,192 | 1,165 | 1,184 | +1.2% | 32,700 | 160億2390万 | -4.98% | 47.47 | 4.33 |
| 12/07 | 1,165 | 1,185 | 1,163 | 1,170 | +1.21% | 22,900 | 158億3442万 | -6.77% | 46.91 | 4.28 |
| 12/06 | 1,188 | 1,205 | 1,146 | 1,156 | -2.86% | 58,300 | 156億4495万 | -8.47% | 46.35 | 4.23 |
| 12/05 | 1,176 | 1,190 | 1,161 | 1,190 | +1.28% | 33,200 | 161億510万 | -6.52% | 47.71 | 4.35 |
| 12/04 | 1,201 | 1,204 | 1,175 | 1,175 | -1.67% | 28,600 | 159億209万 | -8.27% | 47.11 | 4.3 |
| 12/01 | 1,205 | 1,228 | 1,190 | 1,195 | +0.25% | 35,900 | 161億7277万 | -7.36% | 47.91 | 4.37 |
| 11/30 | 1,235 | 1,235 | 1,181 | 1,192 | -4.33% | 82,700 | 161億3217万 | -8.17% | 47.79 | 4.36 |
| 11/29 | 1,270 | 1,280 | 1,238 | 1,246 | -1.42% | 64,200 | 168億6299万 | -4.67% | 49.96 | 4.56 |
| 11/28 | 1,281 | 1,293 | 1,232 | 1,264 | -2.39% | 98,100 | 171億659万 | -3.81% | 50.68 | 4.62 |
| 11/27 | 1,248 | 1,296 | 1,247 | 1,295 | +2.13% | 168,200 | 175億2614万 | -1.67% | 51.92 | 4.74 |
| 11/24 | 1,147 | 1,268 | 1,145 | 1,268 | +10.07% | 227,000 | 171億6073万 | -3.87% | 50.84 | 4.64 |
| 11/22 | 1,177 | 1,185 | 1,143 | 1,152 | -2.78% | 104,800 | 155億9082万 | -12.93% | 46.19 | 4.21 |
| 11/21 | 1,170 | 1,191 | 1,156 | 1,185 | +1.02% | 55,500 | 160億3743万 | -11.1% | 47.51 | 4.34 |
| 11/20 | 1,153 | 1,218 | 1,148 | 1,173 | -0.09% | 81,200 | 158億7503万 | -12.59% | 47.03 | 4.29 |
| 11/17 | 1,179 | 1,190 | 1,142 | 1,174 | -0.42% | 138,300 | 158億8856万 | -13.36% | 47.07 | 4.29 |
| 11/16 | 1,128 | 1,184 | 1,111 | 1,179 | +8.56% | 175,600 | 159億5623万 | -13.88% | 47.27 | 4.31 |
| 11/15 | 1,150 | 1,155 | 1,083 | 1,086 | -4.82% | 184,600 | 146億9759万 | -21.42% | 43.54 | 3.97 |
| 11/14 | 1,180 | 1,187 | 1,120 | 1,141 | -1.81% | 229,700 | 154億4195万 | -18.56% | 45.75 | 4.17 |
| 11/13 | 1,240 | 1,245 | 1,161 | 1,162 | -5.3% | 384,700 | 157億2615万 | -18.05% | 46.59 | 4.25 |
| 11/10 | 1,290 | 1,345 | 1,207 | 1,227 | -18.74% | 770,400 | 166億584万 | -14.32% | 49.2 | 4.49 |
| 11/09 | 1,547 | 1,565 | 1,501 | 1,510 | -2.33% | 218,800 | 204億3588万 | +4.28% | 60.54 | 5.52 |
| 11/08 | 1,452 | 1,546 | 1,441 | 1,546 | +7.66% | 144,400 | 209億2310万 | +6.4% | 61.99 | 5.66 |
| 11/07 | 1,435 | 1,510 | 1,430 | 1,436 | +1.7% | 153,400 | 194億3439万 | -1.31% | 57.58 | 5.25 |
| 11/06 | 1,442 | 1,460 | 1,411 | 1,412 | -1.88% | 78,900 | 191億958万 | -3.29% | 56.61 | 5.17 |
| 11/02 | 1,407 | 1,440 | 1,401 | 1,439 | +3.01% | 43,400 | 194億7499万 | -2.18% | 57.7 | 5.26 |
| 11/01 | 1,379 | 1,406 | 1,379 | 1,397 | +1.45% | 31,300 | 189億657万 | -5.54% | 56.01 | 5.11 |
