株価チャート
2017/10/30～2018/03/29
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 |
| 03/29 | 1,733 | 1,741 | 1,724 | 1,731 | +0.87% | 500 | 46億7923万 | -2.04% | 5.58 | 0.95 |
| 03/28 | 1,741 | 1,741 | 1,704 | 1,716 | -1.94% | 800 | 46億3869万 | -3.05% | 5.54 | 0.94 |
| 03/27 | 1,727 | 1,750 | 1,727 | 1,750 | +1.51% | 1,800 | 47億3060万 | -1.24% | 5.64 | 0.96 |
| 03/26 | 1,706 | 1,730 | 1,705 | 1,724 | -0.35% | 2,200 | 46億6031万 | -2.76% | 5.56 | 0.95 |
| 03/23 | 1,754 | 1,754 | 1,725 | 1,730 | -1.37% | 3,800 | 46億7653万 | -2.43% | 5.58 | 0.95 |
| 03/22 | 1,750 | 1,754 | 1,749 | 1,754 | +0.4% | 2,300 | 47億4141万 | -1.02% | 5.66 | 0.96 |
| 03/20 | 1,766 | 1,766 | 1,742 | 1,747 | -0.46% | 1,700 | 47億2249万 | -1.36% | 5.64 | 0.96 |
| 03/19 | 1,774 | 1,774 | 1,745 | 1,755 | +0.8% | 2,500 | 47億4411万 | -0.96% | 5.66 | 0.97 |
| 03/16 | 1,759 | 1,759 | 1,739 | 1,741 | -0.06% | 3,700 | 47億627万 | -1.8% | 5.62 | 0.96 |
| 03/15 | 1,760 | 1,768 | 1,736 | 1,742 | -1.58% | 1,800 | 47億897万 | -1.86% | 5.62 | 0.96 |
| 03/14 | 1,774 | 1,774 | 1,740 | 1,770 | +1.72% | 3,300 | 47億8466万 | -0.34% | 5.71 | 0.97 |
| 03/13 | 1,743 | 1,758 | 1,740 | 1,740 | -0.57% | 1,300 | 47億356万 | -2.25% | 5.61 | 0.96 |
| 03/12 | 1,775 | 1,775 | 1,747 | 1,750 | +0.46% | 3,400 | 47億3060万 | -2.02% | 5.64 | 0.96 |
| 03/09 | 1,761 | 1,774 | 1,732 | 1,742 | -0.8% | 7,300 | 47億897万 | -2.79% | 5.62 | 0.96 |
| 03/08 | 1,787 | 1,794 | 1,756 | 1,756 | -2.06% | 3,900 | 47億4681万 | -2.44% | 5.66 | 0.97 |
| 03/07 | 1,794 | 1,794 | 1,793 | 1,793 | -0.06% | 400 | 48億4683万 | -0.77% | 5.78 | 0.99 |
| 03/06 | 1,789 | 1,794 | 1,787 | 1,794 | +2.4% | 600 | 48億4954万 | -1.05% | 5.79 | 0.99 |
| 03/05 | 1,795 | 1,795 | 1,752 | 1,752 | -2.4% | 1,400 | 47億3600万 | -3.68% | 5.65 | 0.96 |
| 03/02 | 1,796 | 1,817 | 1,781 | 1,795 | -1.1% | 1,100 | 48億5224万 | -1.7% | 5.79 | 0.99 |
| 02/28 | 1,820 | 1,820 | 1,815 | 1,815 | -0.22% | 600 | 49億630万 | -0.87% | 5.85 | 1 |
| 02/27 | 1,830 | 1,830 | 1,817 | 1,819 | -0.71% | 800 | 49億1712万 | -0.87% | 5.87 | 1 |
| 02/26 | 1,830 | 1,832 | 1,811 | 1,832 | +0.38% | 1,700 | 49億5226万 | -0.33% | 5.91 | 1.01 |
| 02/23 | 1,810 | 1,825 | 1,810 | 1,825 | +1.05% | 1,000 | 49億3334万 | -0.82% | 5.89 | 1 |
| 02/22 | 1,799 | 1,806 | 1,799 | 1,806 | +0.17% | 300 | 48億8197万 | -2.06% | 5.83 | 0.99 |
| 02/21 | 1,810 | 1,844 | 1,789 | 1,803 | -0.11% | 4,100 | 48億7386万 | -2.49% | 5.82 | 0.99 |
| 02/20 | 1,771 | 1,805 | 1,771 | 1,805 | +1.92% | 3,300 | 48億7927万 | -2.64% | 5.82 | 0.99 |
| 02/19 | 1,767 | 1,800 | 1,766 | 1,771 | +0.28% | 2,900 | 47億8736万 | -4.78% | 5.71 | 0.97 |
| 02/16 | 1,768 | 1,797 | 1,740 | 1,766 | +2.02% | 2,900 | 47億7385万 | -5.51% | 5.7 | 0.97 |
| 02/15 | 1,703 | 1,760 | 1,700 | 1,731 | +1.47% | 6,400 | 46億7923万 | -7.83% | 5.58 | 0.95 |
| 02/14 | 1,702 | 1,748 | 1,702 | 1,706 | -1.33% | 4,400 | 46億1165万 | -9.64% | 5.5 | 0.94 |
| 02/13 | 1,754 | 1,762 | 1,729 | 1,729 | -1.48% | 4,600 | 46億7383万 | -8.95% | 5.58 | 0.95 |
| 02/09 | 1,709 | 1,775 | 1,709 | 1,755 | -1.9% | 3,500 | 47億4411万 | -8.07% | 5.66 | 0.97 |
| 02/08 | 1,800 | 1,806 | 1,770 | 1,789 | -0.61% | 3,000 | 48億3602万 | -6.73% | 5.77 | 0.98 |
| 02/07 | 1,777 | 1,839 | 1,777 | 1,800 | +2.97% | 8,100 | 48億6576万 | -6.44% | 5.81 | 0.99 |
| 02/06 | 1,802 | 1,818 | 1,711 | 1,748 | -6.62% | 9,200 | 47億2519万 | -9.38% | 5.64 | 0.96 |
| 02/05 | 1,881 | 1,908 | 1,852 | 1,872 | -1.37% | 3,700 | 50億6039万 | -3.36% | 6.04 | 1.03 |
| 02/02 | 1,904 | 1,904 | 1,852 | 1,898 | -0.42% | 3,400 | 51億3067万 | -2.11% | 6.12 | 1.04 |
| 02/01 | 1,932 | 1,932 | 1,906 | 1,906 | -1.19% | 2,300 | 51億5229万 | -1.75% | 6.15 | 1.05 |
| 01/31 | 1,920 | 1,930 | 1,901 | 1,929 | -0.31% | 2,300 | 52億1447万 | -0.62% | 6.22 | 1.06 |
| 01/30 | 1,928 | 1,963 | 1,926 | 1,935 | -0.26% | 2,400 | 52億3069万 | -0.36% | 6.24 | 1.06 |
| 01/29 | 1,928 | 1,963 | 1,928 | 1,940 | +0.05% | 1,900 | 52億4420万 | -0.05% | 6.26 | 1.07 |
| 01/26 | 1,937 | 1,939 | 1,922 | 1,939 | +0.21% | 900 | 52億4150万 | -0.1% | 6.25 | 1.07 |
| 01/25 | 1,931 | 1,937 | 1,921 | 1,935 | +0.83% | 1,400 | 52億3069万 | -0.41% | 6.24 | 1.06 |
| 01/24 | 1,916 | 1,919 | 1,908 | 1,919 | +0.42% | 800 | 51億8744万 | -1.29% | 6.19 | 1.06 |
| 01/23 | 1,895 | 1,911 | 1,892 | 1,911 | +0.9% | 1,800 | 51億6581万 | -1.6% | 6.16 | 1.05 |
| 01/22 | 1,891 | 1,894 | 1,885 | 1,894 | -0.32% | 4,900 | 51億1986万 | -2.42% | 6.11 | 1.04 |
| 01/19 | 1,906 | 1,915 | 1,890 | 1,900 | -0.99% | 4,800 | 51億3608万 | -2.11% | 6.13 | 1.04 |
| 01/18 | 1,916 | 1,929 | 1,910 | 1,919 | -0.31% | 3,200 | 51億8744万 | -1.13% | 6.19 | 1.06 |
| 01/17 | 1,925 | 1,925 | 1,905 | 1,925 | 0% | 1,900 | 52億366万 | -0.52% | 6.21 | 1.06 |
| 01/16 | 1,937 | 1,953 | 1,923 | 1,925 | -2.23% | 4,800 | 52億366万 | -0.21% | 6.21 | 1.06 |
| 01/15 | 1,981 | 1,981 | 1,924 | 1,969 | -0.91% | 4,100 | 53億2260万 | +2.39% | 6.35 | 1.08 |
| 01/12 | 1,985 | 1,987 | 1,981 | 1,987 | +0.3% | 1,700 | 53億7125万 | +3.81% | 6.41 | 1.09 |
| 01/11 | 1,980 | 1,997 | 1,980 | 1,981 | -0.55% | 1,600 | 53億5503万 | +3.99% | 6.39 | 1.09 |
| 01/10 | 1,988 | 1,992 | 1,983 | 1,992 | +0.1% | 900 | 53億8477万 | +5.12% | 6.43 | 1.1 |
| 01/09 | 2,000 | 2,002 | 1,989 | 1,990 | +0.61% | 5,600 | 53億7936万 | +5.63% | 6.42 | 1.09 |
| 01/05 | 1,972 | 1,978 | 1,965 | 1,978 | +0.56% | 2,600 | 53億4692万 | +5.66% | 6.38 | 1.09 |
| 01/04 | 1,936 | 1,980 | 1,936 | 1,967 | +1.6% | 4,900 | 53億1719万 | +5.75% | 6.34 | 1.08 |
| 2017 |
| 12/29 | 1,935 | 1,947 | 1,935 | 1,936 | +0.1% | 900 | 52億3339万 | +4.82% | 6.24 | 1.06 |
| 12/28 | 1,940 | 1,945 | 1,934 | 1,934 | -0.67% | 1,400 | 52億2798万 | +5.34% | 6.24 | 1.06 |
| 12/27 | 1,946 | 1,947 | 1,920 | 1,947 | +1.88% | 3,500 | 52億6313万 | +6.63% | 6.28 | 1.07 |
| 12/26 | 1,939 | 1,942 | 1,900 | 1,911 | -1.09% | 2,800 | 51億6581万 | +5.29% | 6.16 | 1.05 |
| 12/25 | 1,935 | 1,958 | 1,932 | 1,932 | -0.16% | 2,100 | 52億2258万 | +7.04% | 6.23 | 1.06 |
| 12/22 | 1,974 | 1,974 | 1,932 | 1,935 | -0.67% | 2,400 | 52億3069万 | +7.8% | 6.24 | 1.06 |
| 12/21 | 1,920 | 1,949 | 1,918 | 1,948 | +1.35% | 2,700 | 52億6583万 | +9.19% | 6.28 | 1.07 |
| 12/20 | 1,930 | 1,930 | 1,921 | 1,922 | -0.21% | 700 | 51億9555万 | +8.4% | 6.2 | 1.06 |
| 12/19 | 1,986 | 1,988 | 1,917 | 1,926 | -3.02% | 6,600 | 52億636万 | +8.94% | 6.21 | 1.06 |
| 12/18 | 2,000 | 2,015 | 1,974 | 1,986 | +1.12% | 6,200 | 53億6855万 | +12.71% | 6.41 | 1.09 |
| 12/15 | 1,895 | 1,975 | 1,895 | 1,964 | +4.64% | 8,400 | 53億908万 | +11.85% | 6.34 | 1.08 |
| 12/14 | 1,869 | 1,888 | 1,869 | 1,877 | -0.58% | 7,200 | 50億7390万 | +7.32% | 6.05 | 1.03 |
| 12/13 | 1,923 | 1,923 | 1,852 | 1,888 | -0.11% | 5,800 | 51億364万 | +8.13% | 6.09 | 1.04 |
| 12/12 | 1,920 | 1,923 | 1,890 | 1,890 | -0.53% | 8,600 | 51億904万 | +8.37% | 6.1 | 1.04 |
| 12/11 | 1,868 | 1,929 | 1,864 | 1,900 | +7.53% | 29,000 | 51億3608万 | +9.13% | 6.13 | 1.04 |
| 12/08 | 1,776 | 1,776 | 1,667 | 1,767 | -0.34% | 5,100 | 47億7655万 | +1.73% | 5.7 | 0.97 |
| 12/07 | 1,775 | 1,775 | 1,748 | 1,773 | -0.34% | 1,200 | 47億9277万 | +2.01% | 5.72 | 0.98 |
| 12/06 | 1,787 | 1,787 | 1,741 | 1,779 | +1.83% | 5,100 | 48億899万 | +2.36% | 5.74 | 0.98 |
| 12/05 | 1,749 | 1,764 | 1,736 | 1,747 | -0.17% | 3,900 | 47億2249万 | +0.58% | 5.64 | 0.96 |
| 12/04 | 1,724 | 1,760 | 1,724 | 1,750 | +1.45% | 8,600 | 47億3060万 | +0.75% | 5.64 | 0.96 |
| 12/01 | 1,716 | 1,725 | 1,680 | 1,725 | -0.17% | 5,100 | 46億6302万 | -0.63% | 5.56 | 0.95 |
| 11/30 | 1,690 | 1,728 | 1,690 | 1,728 | +2.31% | 4,200 | 46億7112万 | -0.52% | 5.57 | 0.95 |
| 11/29 | 1,680 | 1,689 | 1,676 | 1,689 | +1.32% | 2,700 | 45億6570万 | -2.76% | 5.45 | 0.93 |
| 11/28 | 1,665 | 1,687 | 1,665 | 1,667 | +0.18% | 1,800 | 45億623万 | -4.14% | 5.38 | 0.92 |
| 11/27 | 1,670 | 1,670 | 1,661 | 1,664 | +0.3% | 3,900 | 44億9812万 | -4.37% | 5.37 | 0.92 |
| 11/24 | 1,663 | 1,663 | 1,657 | 1,659 | -1.19% | 2,800 | 44億8460万 | -4.76% | 5.35 | 0.91 |
| 11/22 | 1,669 | 1,679 | 1,658 | 1,679 | +0.6% | 2,100 | 45億3867万 | -3.73% | 5.42 | 0.92 |
| 11/21 | 1,673 | 1,687 | 1,669 | 1,669 | -0.18% | 4,900 | 45億1164万 | -4.36% | 5.38 | 0.92 |
| 11/20 | 1,672 | 1,687 | 1,671 | 1,672 | 0% | 2,500 | 45億1975万 | -4.24% | 5.39 | 0.92 |
| 11/17 | 1,685 | 1,685 | 1,672 | 1,672 | +0.3% | 3,700 | 45億1975万 | -4.29% | 5.39 | 0.92 |
| 11/16 | 1,677 | 1,677 | 1,651 | 1,667 | +0.42% | 6,000 | 45億623万 | -4.63% | 5.38 | 0.92 |
| 11/15 | 1,651 | 1,697 | 1,636 | 1,660 | -7.88% | 20,400 | 44億8731万 | -5.09% | 5.35 | 0.91 |
| 11/14 | 1,764 | 1,802 | 1,759 | 1,802 | +0.95% | 2,600 | 48億7116万 | +2.97% | 5.81 | 0.99 |
| 11/13 | 1,821 | 1,821 | 1,785 | 1,785 | -1.98% | 2,400 | 48億2521万 | +2.23% | 5.76 | 0.98 |
| 11/10 | 1,795 | 1,821 | 1,795 | 1,821 | +1.17% | 2,500 | 49億2252万 | +4.54% | 5.87 | 1 |
| 11/09 | 1,808 | 1,820 | 1,782 | 1,800 | -0.28% | 4,500 | 48億6576万 | +3.63% | 5.81 | 0.99 |
| 11/08 | 1,816 | 1,816 | 1,800 | 1,805 | -0.72% | 1,500 | 48億7927万 | +4.09% | 5.82 | 0.99 |
| 11/07 | 1,836 | 1,836 | 1,809 | 1,818 | 0% | 4,900 | 49億1441万 | +5.03% | 5.86 | 1 |
| 11/06 | 1,838 | 1,838 | 1,800 | 1,818 | +1.11% | 4,500 | 49億1441万 | +5.33% | 5.86 | 1 |
| 11/02 | 1,791 | 1,798 | 1,726 | 1,798 | +0.17% | 6,100 | 48億6035万 | +4.47% | 5.8 | 0.99 |
| 11/01 | 1,769 | 1,795 | 1,760 | 1,795 | +1.47% | 3,600 | 48億5224万 | +4.48% | 5.79 | 0.99 |
| 10/31 | 1,745 | 1,769 | 1,732 | 1,769 | +0.34% | 1,900 | 47億8196万 | +3.15% | 5.71 | 0.97 |
| 10/30 | 1,742 | 1,765 | 1,729 | 1,763 | +1.44% | 6,100 | 47億6574万 | +2.92% | 5.69 | 0.97 |
