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 | 1,749 | 1,760 | 1,729 | 1,755 | +0.46% | 7,200 | 412億6654万 | +2.51% | 11.5 | 0.81 |
| 03/29 | 1,748 | 1,748 | 1,721 | 1,747 | +1.87% | 3,200 | 410億7843万 | +2.1% | 11.44 | 0.81 |
| 03/28 | 1,738 | 1,757 | 1,715 | 1,715 | -1.32% | 5,700 | 403億2599万 | +0.23% | 11.23 | 0.79 |
| 03/27 | 1,680 | 1,750 | 1,680 | 1,738 | +3.64% | 5,800 | 408億6681万 | +1.52% | 11.38 | 0.8 |
| 03/26 | 1,698 | 1,708 | 1,667 | 1,677 | -1.12% | 5,800 | 394億3247万 | -2.1% | 10.98 | 0.77 |
| 03/23 | 1,692 | 1,722 | 1,678 | 1,696 | -1.74% | 7,200 | 398億7923万 | -1.22% | 11.11 | 0.78 |
| 03/22 | 1,701 | 1,760 | 1,701 | 1,726 | +0.35% | 4,600 | 405億8464万 | +0.29% | 11.31 | 0.8 |
| 03/20 | 1,710 | 1,720 | 1,682 | 1,720 | +0.23% | 3,400 | 404億4356万 | -0.17% | 11.27 | 0.79 |
| 03/19 | 1,749 | 1,753 | 1,715 | 1,716 | -1.89% | 5,300 | 403億4951万 | -0.69% | 11.24 | 0.79 |
| 03/16 | 1,758 | 1,758 | 1,740 | 1,749 | 0% | 6,800 | 411億2546万 | +0.98% | 11.46 | 0.81 |
| 03/15 | 1,715 | 1,750 | 1,705 | 1,749 | +2.16% | 8,000 | 411億2546万 | +0.81% | 11.46 | 0.81 |
| 03/14 | 1,700 | 1,712 | 1,698 | 1,712 | +0.23% | 2,900 | 402億5545万 | -1.38% | 11.21 | 0.79 |
| 03/13 | 1,705 | 1,719 | 1,705 | 1,708 | -0.47% | 4,400 | 401億6140万 | -1.5% | 11.19 | 0.79 |
| 03/12 | 1,700 | 1,718 | 1,700 | 1,716 | +0.7% | 7,800 | 403億4951万 | -1.21% | 11.24 | 0.79 |
| 03/09 | 1,705 | 1,719 | 1,693 | 1,704 | 0% | 5,100 | 400億6734万 | -2.07% | 11.16 | 0.79 |
| 03/08 | 1,710 | 1,728 | 1,704 | 1,704 | +0.29% | 3,800 | 400億6734万 | -2.24% | 11.16 | 0.79 |
| 03/07 | 1,706 | 1,730 | 1,650 | 1,699 | +0.41% | 11,700 | 399億4977万 | -2.52% | 11.13 | 0.78 |
| 03/06 | 1,677 | 1,696 | 1,677 | 1,692 | +1.01% | 4,200 | 397億8518万 | -2.93% | 11.08 | 0.78 |
| 03/05 | 1,675 | 1,689 | 1,660 | 1,675 | +0.3% | 15,200 | 393億8544万 | -3.9% | 10.97 | 0.77 |
| 03/02 | 1,685 | 1,702 | 1,670 | 1,670 | -1.18% | 11,100 | 392億6788万 | -4.24% | 10.94 | 0.77 |
| 03/01 | 1,700 | 1,718 | 1,685 | 1,690 | -1.52% | 9,500 | 397億3815万 | -3.21% | 11.07 | 0.78 |
| 02/28 | 1,713 | 1,733 | 1,713 | 1,716 | -0.29% | 7,200 | 403億4951万 | -1.72% | 11.24 | 0.79 |
| 02/27 | 1,720 | 1,737 | 1,710 | 1,721 | +1.95% | 7,900 | 404億6707万 | -1.38% | 11.27 | 0.79 |
| 02/26 | 1,700 | 1,725 | 1,680 | 1,688 | -1.57% | 16,400 | 396億9112万 | -3.21% | 11.06 | 0.78 |
| 02/23 | 1,722 | 1,732 | 1,701 | 1,715 | -0.64% | 12,500 | 403億2599万 | -1.66% | 11.23 | 0.79 |
| 02/22 | 1,723 | 1,745 | 1,720 | 1,726 | -0.86% | 9,200 | 405億8464万 | -0.92% | 11.31 | 0.8 |
| 02/21 | 1,745 | 1,756 | 1,741 | 1,741 | -0.23% | 7,000 | 409億3735万 | 0% | 11.4 | 0.8 |
| 02/20 | 1,770 | 1,788 | 1,737 | 1,745 | -1.47% | 18,400 | 410億3140万 | +0.35% | 11.43 | 0.81 |
| 02/19 | 1,786 | 1,790 | 1,749 | 1,771 | -0.39% | 13,600 | 416億4276万 | +1.96% | 11.6 | 0.82 |
| 02/16 | 1,768 | 1,785 | 1,750 | 1,778 | -0.5% | 8,500 | 418億736万 | +2.54% | 11.65 | 0.82 |
| 02/15 | 1,771 | 1,790 | 1,759 | 1,787 | -0.11% | 4,900 | 420億1898万 | +3.18% | 11.71 | 0.83 |
| 02/14 | 1,832 | 1,832 | 1,775 | 1,789 | -2.35% | 17,700 | 420億6601万 | +3.47% | 11.72 | 0.83 |
| 02/13 | 1,816 | 1,848 | 1,816 | 1,832 | +0.94% | 26,900 | 430億7710万 | +6.14% | 12 | 0.85 |
| 02/09 | 1,750 | 1,815 | 1,728 | 1,815 | -0.71% | 21,500 | 426億7736万 | +5.46% | 11.89 | 0.84 |
| 02/08 | 1,798 | 1,835 | 1,785 | 1,828 | +3.28% | 18,800 | 429億8304万 | +6.46% | 11.97 | 0.84 |
| 02/07 | 1,750 | 1,836 | 1,745 | 1,770 | +5.99% | 41,500 | 416億1925万 | +3.39% | 11.59 | 0.82 |
| 02/06 | 1,672 | 1,770 | 1,650 | 1,670 | -6.81% | 57,500 | 392億6788万 | -2.17% | 10.94 | 0.77 |
| 02/05 | 1,770 | 1,800 | 1,768 | 1,792 | +1.24% | 21,800 | 421億3655万 | +5.16% | 11.74 | 0.83 |
| 02/02 | 1,780 | 1,794 | 1,759 | 1,770 | -0.56% | 11,400 | 416億1925万 | +4.42% | 11.59 | 0.82 |
| 02/01 | 1,724 | 1,780 | 1,724 | 1,780 | +3.43% | 27,100 | 418億5438万 | +5.58% | 11.66 | 0.82 |
| 01/31 | 1,697 | 1,745 | 1,697 | 1,721 | +1.41% | 15,500 | 404億6707万 | +2.56% | 11.27 | 0.79 |
| 01/30 | 1,700 | 1,705 | 1,697 | 1,697 | -0.18% | 12,200 | 399億275万 | +1.43% | 11.12 | 0.78 |
| 01/29 | 1,690 | 1,701 | 1,680 | 1,700 | +0.06% | 10,800 | 399億7329万 | +1.92% | 11.14 | 0.79 |
| 01/26 | 1,700 | 1,700 | 1,691 | 1,699 | +0.12% | 5,300 | 399億4977万 | +2.16% | 11.13 | 0.78 |
| 01/25 | 1,705 | 1,705 | 1,693 | 1,697 | -0.06% | 3,600 | 399億275万 | +2.35% | 11.12 | 0.78 |
| 01/24 | 1,692 | 1,700 | 1,690 | 1,698 | +0.65% | 6,700 | 399億2626万 | +2.72% | 11.12 | 0.78 |
| 01/23 | 1,700 | 1,700 | 1,685 | 1,687 | -0.76% | 6,500 | 396億6761万 | +2.43% | 11.05 | 0.78 |
| 01/22 | 1,680 | 1,700 | 1,679 | 1,700 | +0.95% | 4,200 | 399億7329万 | +3.6% | 11.14 | 0.79 |
| 01/19 | 1,668 | 1,685 | 1,664 | 1,684 | -0.06% | 7,700 | 395億9707万 | +3% | 11.03 | 0.78 |
| 01/18 | 1,687 | 1,697 | 1,671 | 1,685 | -0.12% | 7,100 | 396億2058万 | +3.44% | 11.04 | 0.78 |
| 01/17 | 1,692 | 1,700 | 1,686 | 1,687 | -0.3% | 4,400 | 396億6761万 | +3.94% | 11.05 | 0.78 |
| 01/16 | 1,700 | 1,701 | 1,675 | 1,692 | -0.47% | 7,500 | 397億8518万 | +4.57% | 11.08 | 0.78 |
| 01/15 | 1,700 | 1,716 | 1,693 | 1,700 | -0.06% | 6,400 | 399億7329万 | +5.39% | 11.14 | 0.79 |
| 01/12 | 1,693 | 1,715 | 1,692 | 1,701 | -0.82% | 10,000 | 399億9680万 | +5.78% | 11.14 | 0.79 |
| 01/11 | 1,702 | 1,715 | 1,680 | 1,715 | +0.35% | 9,700 | 403億2599万 | +6.99% | 11.23 | 0.79 |
| 01/10 | 1,723 | 1,723 | 1,698 | 1,709 | -0.35% | 13,800 | 401億8491万 | +7.08% | 11.19 | 0.79 |
| 01/09 | 1,700 | 1,724 | 1,700 | 1,715 | +0.06% | 9,700 | 403億2599万 | +7.93% | 11.23 | 0.79 |
| 01/05 | 1,702 | 1,725 | 1,700 | 1,714 | -0.64% | 8,500 | 403億248万 | +8.41% | 11.23 | 0.79 |
| 01/04 | 1,695 | 1,725 | 1,656 | 1,725 | +1.77% | 26,400 | 405億6113万 | +9.66% | 11.3 | 0.8 |
| 2017 |
| 12/29 | 1,652 | 1,695 | 1,625 | 1,695 | +2.6% | 34,900 | 398億5572万 | +8.24% | 11.1 | 0.78 |
| 12/28 | 1,590 | 1,669 | 1,584 | 1,652 | +4.29% | 24,500 | 388億4463万 | +5.97% | 10.82 | 0.76 |
| 12/27 | 1,573 | 1,584 | 1,573 | 1,584 | +1.54% | 6,300 | 372億4570万 | +1.93% | 10.38 | 0.73 |
| 12/26 | 1,560 | 1,565 | 1,538 | 1,560 | 0% | 5,300 | 366億8137万 | +0.45% | 10.22 | 0.72 |
| 12/25 | 1,580 | 1,580 | 1,556 | 1,560 | -1.27% | 5,600 | 366億8137万 | +0.52% | 10.22 | 0.72 |
| 12/22 | 1,571 | 1,580 | 1,567 | 1,580 | +0.13% | 4,400 | 371億5164万 | +1.94% | 10.35 | 0.73 |
| 12/21 | 1,581 | 1,581 | 1,573 | 1,578 | -0.06% | 3,200 | 371億462万 | +2% | 10.34 | 0.73 |
| 12/20 | 1,587 | 1,589 | 1,578 | 1,579 | -0.06% | 7,000 | 371億2813万 | +2.2% | 10.34 | 0.73 |
| 12/19 | 1,586 | 1,586 | 1,575 | 1,580 | +0.32% | 4,000 | 371億5164万 | +2.27% | 10.35 | 0.73 |
| 12/18 | 1,588 | 1,588 | 1,570 | 1,575 | +0.9% | 12,300 | 370億3407万 | +1.94% | 10.32 | 0.73 |
| 12/15 | 1,555 | 1,580 | 1,535 | 1,561 | +0.39% | 14,500 | 367億488万 | +0.97% | 10.22 | 0.72 |
| 12/14 | 1,535 | 1,555 | 1,521 | 1,555 | +0.58% | 9,000 | 365億6380万 | +0.45% | 10.19 | 0.72 |
| 12/13 | 1,535 | 1,557 | 1,528 | 1,546 | +0.91% | 8,500 | 363億5218万 | -0.19% | 10.13 | 0.71 |
| 12/12 | 1,533 | 1,544 | 1,526 | 1,532 | -0.78% | 15,900 | 360億2298万 | -1.29% | 10.04 | 0.71 |
| 12/11 | 1,550 | 1,550 | 1,541 | 1,544 | -0.26% | 4,100 | 363億515万 | -0.64% | 10.11 | 0.71 |
| 12/08 | 1,532 | 1,550 | 1,518 | 1,548 | -0.26% | 8,500 | 363億9920万 | -0.51% | 10.14 | 0.71 |
| 12/07 | 1,561 | 1,570 | 1,552 | 1,552 | -0.26% | 5,600 | 364億9326万 | -0.32% | 10.17 | 0.72 |
| 12/06 | 1,547 | 1,578 | 1,547 | 1,556 | -1.27% | 6,600 | 365億8731万 | -0.13% | 10.19 | 0.72 |
| 12/05 | 1,573 | 1,576 | 1,550 | 1,576 | +0.19% | 8,800 | 370億5759万 | +1.03% | 10.32 | 0.73 |
| 12/04 | 1,550 | 1,573 | 1,550 | 1,573 | +1.48% | 10,900 | 369億8705万 | +0.83% | 10.3 | 0.73 |
| 12/01 | 1,519 | 1,555 | 1,519 | 1,550 | +1.31% | 10,900 | 364億4623万 | -0.64% | 10.15 | 0.72 |
| 11/30 | 1,533 | 1,534 | 1,520 | 1,530 | +0.39% | 4,600 | 359億7596万 | -1.86% | 10.02 | 0.71 |
| 11/29 | 1,506 | 1,524 | 1,498 | 1,524 | +0.93% | 3,900 | 358億3488万 | -2.12% | 9.98 | 0.7 |
| 11/28 | 1,540 | 1,540 | 1,500 | 1,510 | -1.95% | 8,300 | 355億568万 | -2.89% | 9.89 | 0.7 |
| 11/27 | 1,528 | 1,540 | 1,500 | 1,540 | +0.79% | 11,300 | 362億1109万 | -0.77% | 10.09 | 0.71 |
| 11/24 | 1,550 | 1,550 | 1,505 | 1,528 | -0.78% | 7,900 | 359億2893万 | -1.23% | 10.01 | 0.71 |
| 11/22 | 1,530 | 1,540 | 1,530 | 1,540 | -0.19% | 2,800 | 362億1109万 | -0.19% | 10.09 | 0.71 |
| 11/21 | 1,543 | 1,543 | 1,531 | 1,543 | +0.85% | 3,300 | 362億8164万 | +0.26% | 10.11 | 0.71 |
| 11/20 | 1,525 | 1,530 | 1,525 | 1,530 | +1.46% | 3,400 | 359億7596万 | -0.26% | 10.02 | 0.71 |
| 11/17 | 1,502 | 1,548 | 1,500 | 1,508 | +0.13% | 10,400 | 354億5866万 | -1.37% | 9.88 | 0.7 |
| 11/16 | 1,511 | 1,530 | 1,474 | 1,506 | -2.21% | 15,200 | 354億1163万 | -1.31% | 9.86 | 0.7 |
| 11/15 | 1,570 | 1,581 | 1,530 | 1,540 | -2.72% | 11,700 | 362億1109万 | +1.12% | 10.09 | 0.71 |
| 11/14 | 1,562 | 1,598 | 1,562 | 1,583 | 0% | 7,900 | 372億2218万 | +4.28% | 10.37 | 0.73 |
| 11/13 | 1,585 | 1,591 | 1,582 | 1,583 | -1.06% | 3,700 | 372億2218万 | +4.77% | 10.37 | 0.73 |
| 11/10 | 1,593 | 1,605 | 1,587 | 1,600 | +0.19% | 14,600 | 376億2192万 | +6.38% | 10.48 | 0.74 |
| 11/09 | 1,594 | 1,600 | 1,580 | 1,597 | 0% | 18,000 | 375億5138万 | +6.68% | 10.46 | 0.74 |
| 11/08 | 1,598 | 1,598 | 1,580 | 1,597 | -0.13% | 10,200 | 375億5138万 | +7.18% | 10.46 | 0.74 |
| 11/07 | 1,560 | 1,600 | 1,550 | 1,599 | -0.06% | 29,100 | 375億9840万 | +7.82% | 10.47 | 0.74 |
| 11/06 | 1,593 | 1,604 | 1,571 | 1,600 | +0.95% | 13,300 | 376億2192万 | +8.47% | 10.48 | 0.74 |
| 11/02 | 1,573 | 1,597 | 1,568 | 1,585 | +0.96% | 12,900 | 372億6921万 | +8.04% | 10.38 | 0.73 |
| 11/01 | 1,588 | 1,605 | 1,568 | 1,570 | -1.13% | 18,400 | 369億1651万 | +7.61% | 10.28 | 0.73 |
