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 | 1,355 | 1,387 | 1,344 | 1,369 | +1.03% | 11,400 | 43億1235万 | +4.82% | 14.37 | 1.91 |
| 03/29 | 1,363 | 1,363 | 1,332 | 1,355 | +0.15% | 9,600 | 42億6825万 | +3.91% | 14.22 | 1.89 |
| 03/28 | 1,324 | 1,359 | 1,312 | 1,353 | +0.15% | 16,300 | 42億6195万 | +3.84% | 14.2 | 1.88 |
| 03/27 | 1,412 | 1,448 | 1,330 | 1,351 | -2.24% | 33,100 | 42億5565万 | +3.68% | 14.18 | 1.88 |
| 03/26 | 1,306 | 1,404 | 1,306 | 1,382 | +1.69% | 27,800 | 43億5330万 | +5.98% | 14.5 | 1.93 |
| 03/23 | 1,378 | 1,384 | 1,315 | 1,359 | -3.27% | 23,300 | 42億8085万 | +4.46% | 14.26 | 1.89 |
| 03/22 | 1,437 | 1,481 | 1,380 | 1,405 | -0.78% | 36,200 | 44億2575万 | +8.33% | 14.74 | 1.96 |
| 03/20 | 1,355 | 1,416 | 1,322 | 1,416 | +4.5% | 22,100 | 44億6040万 | +9.6% | 14.86 | 1.97 |
| 03/19 | 1,361 | 1,374 | 1,331 | 1,355 | +4.15% | 36,400 | 42億6825万 | +4.96% | 14.22 | 1.89 |
| 03/16 | 1,255 | 1,323 | 1,250 | 1,301 | +5% | 20,300 | 40億9815万 | +0.77% | 13.65 | 1.81 |
| 03/15 | 1,227 | 1,239 | 1,225 | 1,239 | +0.98% | 4,900 | 39億285万 | -4.32% | 13 | 1.73 |
| 03/14 | 1,252 | 1,252 | 1,225 | 1,227 | -0.89% | 8,600 | 38億6505万 | -5.62% | 12.88 | 1.71 |
| 03/13 | 1,239 | 1,239 | 1,220 | 1,238 | -0.16% | 6,500 | 38億9970万 | -5.06% | 12.99 | 1.72 |
| 03/12 | 1,229 | 1,258 | 1,229 | 1,240 | +0.9% | 4,400 | 39億600万 | -5.78% | 13.01 | 1.73 |
| 03/09 | 1,201 | 1,240 | 1,201 | 1,229 | +1.82% | 8,800 | 38億7135万 | -7.59% | 12.9 | 1.71 |
| 03/08 | 1,239 | 1,242 | 1,203 | 1,207 | -1.95% | 9,900 | 38億205万 | -10.13% | 12.67 | 1.68 |
| 03/07 | 1,251 | 1,254 | 1,231 | 1,231 | -2.07% | 3,300 | 38億7765万 | -9.22% | 12.92 | 1.71 |
| 03/06 | 1,279 | 1,279 | 1,255 | 1,257 | +2.53% | 9,500 | 39億5955万 | -8.18% | 13.19 | 1.75 |
| 03/05 | 1,275 | 1,290 | 1,223 | 1,226 | -4.67% | 11,800 | 38億6190万 | -11.35% | 12.87 | 1.71 |
| 03/02 | 1,287 | 1,315 | 1,276 | 1,286 | -2.94% | 9,200 | 40億5090万 | -7.81% | 13.5 | 1.79 |
| 03/01 | 1,343 | 1,343 | 1,325 | 1,325 | -1.34% | 6,800 | 41億7375万 | -5.63% | 13.91 | 1.85 |
| 02/28 | 1,318 | 1,362 | 1,318 | 1,343 | -0.22% | 12,200 | 42億3045万 | -4.75% | 14.09 | 1.87 |
| 02/27 | 1,315 | 1,352 | 1,315 | 1,346 | +3.14% | 12,100 | 42億3990万 | -4.94% | 14.13 | 1.87 |
| 02/26 | 1,299 | 1,314 | 1,285 | 1,305 | +0.38% | 15,000 | 41億1075万 | -8.23% | 13.7 | 1.82 |
| 02/23 | 1,319 | 1,320 | 1,300 | 1,300 | -1.44% | 3,800 | 40億9500万 | -9.03% | 13.64 | 1.81 |
| 02/22 | 1,331 | 1,339 | 1,311 | 1,319 | -1.57% | 5,500 | 41億5485万 | -8.21% | 13.84 | 1.84 |
| 02/21 | 1,345 | 1,354 | 1,331 | 1,340 | -1.11% | 6,300 | 42億2100万 | -7.2% | 14.06 | 1.87 |
| 02/20 | 1,363 | 1,379 | 1,346 | 1,355 | -0.59% | 9,200 | 42億6825万 | -6.68% | 14.22 | 1.89 |
| 02/19 | 1,308 | 1,367 | 1,308 | 1,363 | +4.69% | 8,500 | 42億9345万 | -6.58% | 14.3 | 1.9 |
| 02/16 | 1,268 | 1,309 | 1,268 | 1,302 | +2.52% | 6,700 | 41億130万 | -11.07% | 13.66 | 1.81 |
| 02/15 | 1,297 | 1,297 | 1,245 | 1,270 | +0.16% | 13,100 | 40億50万 | -13.66% | 13.33 | 1.77 |
| 02/14 | 1,364 | 1,393 | 1,251 | 1,268 | -9.04% | 21,200 | 39億9420万 | -14.27% | 13.31 | 1.77 |
| 02/13 | 1,394 | 1,450 | 1,298 | 1,394 | +2.2% | 38,800 | 43億9110万 | -6.25% | 14.63 | 1.94 |
| 02/09 | 1,302 | 1,369 | 1,272 | 1,364 | -1.94% | 13,400 | 42億9660万 | -8.46% | 14.31 | 1.9 |
| 02/08 | 1,385 | 1,420 | 1,370 | 1,391 | +1.09% | 7,400 | 43億8165万 | -6.96% | 14.6 | 1.94 |
| 02/07 | 1,423 | 1,450 | 1,356 | 1,376 | +3.23% | 25,800 | 43億3440万 | -8.21% | 14.44 | 1.92 |
| 02/06 | 1,342 | 1,400 | 1,201 | 1,333 | -13.55% | 85,900 | 41億9895万 | -11.25% | 13.99 | 1.86 |
| 02/05 | 1,533 | 1,564 | 1,529 | 1,542 | -1.97% | 14,500 | 48億5730万 | +2.46% | 16.18 | 2.15 |
| 02/02 | 1,587 | 1,590 | 1,560 | 1,573 | +0.25% | 7,700 | 49億5495万 | +5.01% | 16.51 | 2.19 |
| 02/01 | 1,559 | 1,582 | 1,550 | 1,569 | +3.02% | 10,800 | 49億4235万 | +5.3% | 16.47 | 2.19 |
| 01/31 | 1,500 | 1,568 | 1,490 | 1,523 | -1.81% | 20,500 | 47億9745万 | +2.56% | 15.98 | 2.12 |
| 01/30 | 1,595 | 1,595 | 1,550 | 1,551 | -3.66% | 30,800 | 48億8565万 | +4.66% | 16.28 | 2.16 |
| 01/29 | 1,544 | 1,616 | 1,544 | 1,610 | +5.23% | 41,900 | 50億7150万 | +8.93% | 16.9 | 2.24 |
| 01/26 | 1,506 | 1,535 | 1,501 | 1,530 | +2.2% | 21,500 | 48億1950万 | +3.87% | 16.06 | 2.13 |
| 01/25 | 1,484 | 1,508 | 1,478 | 1,497 | +0.4% | 13,500 | 47億1555万 | +1.63% | 15.71 | 2.09 |
| 01/24 | 1,493 | 1,493 | 1,482 | 1,491 | -0.2% | 8,100 | 46億9665万 | +1.22% | 15.65 | 2.08 |
| 01/23 | 1,491 | 1,512 | 1,479 | 1,494 | +0.07% | 11,600 | 47億610万 | +1.36% | 15.68 | 2.08 |
| 01/22 | 1,475 | 1,495 | 1,475 | 1,493 | +0.54% | 7,700 | 47億295万 | +1.43% | 15.67 | 2.08 |
| 01/19 | 1,486 | 1,486 | 1,469 | 1,485 | -0.4% | 16,900 | 46億7775万 | +1.09% | 15.58 | 2.07 |
| 01/18 | 1,491 | 1,502 | 1,491 | 1,491 | -0.53% | 15,000 | 46億9665万 | +1.77% | 15.65 | 2.08 |
| 01/17 | 1,520 | 1,521 | 1,481 | 1,499 | -1.7% | 16,900 | 47億2185万 | +2.39% | 15.73 | 2.09 |
| 01/16 | 1,530 | 1,543 | 1,520 | 1,525 | -0.85% | 11,800 | 48億375万 | +4.31% | 16 | 2.12 |
| 01/15 | 1,510 | 1,542 | 1,509 | 1,538 | +2.74% | 35,300 | 48億4470万 | +5.78% | 16.14 | 2.14 |
| 01/12 | 1,455 | 1,498 | 1,455 | 1,497 | +2.18% | 26,400 | 47億1555万 | +3.67% | 15.71 | 2.09 |
| 01/11 | 1,462 | 1,475 | 1,450 | 1,465 | -0.41% | 13,100 | 46億1475万 | +2.09% | 15.37 | 2.04 |
| 01/10 | 1,465 | 1,476 | 1,444 | 1,471 | 0% | 10,300 | 46億3365万 | +3.23% | 15.44 | 2.05 |
| 01/09 | 1,482 | 1,488 | 1,465 | 1,471 | -0.68% | 22,200 | 46億3365万 | +4.03% | 15.44 | 2.05 |
| 01/05 | 1,501 | 1,502 | 1,480 | 1,481 | -0.67% | 18,300 | 46億6515万 | +5.63% | 15.54 | 2.06 |
| 01/04 | 1,495 | 1,545 | 1,475 | 1,491 | +1.29% | 28,200 | 46億9665万 | +7.34% | 15.65 | 2.08 |
| 2017 |
| 12/29 | 1,446 | 1,474 | 1,445 | 1,472 | +1.17% | 17,800 | 46億3680万 | +6.98% | 15.45 | 2.05 |
| 12/28 | 1,425 | 1,474 | 1,417 | 1,455 | +3.05% | 20,100 | 45億8325万 | +6.67% | 15.27 | 2.03 |
| 12/27 | 1,367 | 1,425 | 1,357 | 1,412 | +3.29% | 20,000 | 44億4780万 | +4.36% | 14.82 | 1.97 |
| 12/26 | 1,365 | 1,385 | 1,350 | 1,367 | -0.87% | 27,600 | 43億605万 | +1.79% | 14.35 | 1.9 |
| 12/25 | 1,401 | 1,406 | 1,365 | 1,379 | -3.63% | 28,100 | 43億4385万 | +3.37% | 14.47 | 1.92 |
| 12/22 | 1,441 | 1,447 | 1,427 | 1,431 | -1.24% | 14,200 | 45億765万 | +8.08% | 15.02 | 1.99 |
| 12/21 | 1,459 | 1,470 | 1,430 | 1,449 | -0.28% | 19,400 | 45億6435万 | +10.61% | 15.21 | 2.02 |
| 12/20 | 1,489 | 1,489 | 1,430 | 1,453 | -3.13% | 32,400 | 45億7695万 | +12.2% | 15.25 | 2.02 |
| 12/19 | 1,521 | 1,521 | 1,490 | 1,500 | -0.92% | 18,000 | 47億2500万 | +17.1% | 15.74 | 2.09 |
| 12/18 | 1,505 | 1,517 | 1,471 | 1,514 | +0.4% | 28,500 | 47億6910万 | +19.49% | 15.89 | 2.11 |
| 12/15 | 1,520 | 1,530 | 1,483 | 1,508 | -0.79% | 28,600 | 47億5020万 | +20.74% | 15.83 | 2.1 |
| 12/14 | 1,469 | 1,520 | 1,459 | 1,520 | +6.37% | 57,300 | 47億8800万 | +23.58% | 15.95 | 2.12 |
| 12/13 | 1,418 | 1,473 | 1,413 | 1,429 | +0.78% | 28,200 | 45億135万 | +18% | 15 | 1.99 |
| 12/12 | 1,385 | 1,428 | 1,385 | 1,418 | +1.79% | 17,000 | 44億6670万 | +18.56% | 14.88 | 1.98 |
| 12/11 | 1,450 | 1,457 | 1,352 | 1,393 | -4% | 60,500 | 43億8795万 | +17.95% | 14.62 | 1.94 |
| 12/08 | 1,507 | 1,538 | 1,424 | 1,451 | -0.62% | 88,800 | 45億7065万 | +24.34% | 15.23 | 2.02 |
| 12/07 | 1,356 | 1,617 | 1,355 | 1,460 | +9.53% | 202,100 | 45億9900万 | +26.85% | 15.32 | 2.03 |
| 12/06 | 1,306 | 1,346 | 1,300 | 1,333 | +3.82% | 72,800 | 41億9895万 | +17.44% | 13.99 | 1.86 |
| 12/05 | 1,325 | 1,325 | 1,275 | 1,284 | +0.71% | 45,100 | 40億4460万 | +14.13% | 13.47 | 1.79 |
| 12/04 | 1,224 | 1,280 | 1,224 | 1,275 | +4.77% | 42,400 | 40億1625万 | +14.35% | 13.38 | 1.78 |
| 12/01 | 1,189 | 1,237 | 1,183 | 1,217 | +3.57% | 32,400 | 38億3355万 | +10.14% | 12.77 | 1.7 |
| 11/30 | 1,180 | 1,185 | 1,160 | 1,175 | -0.34% | 16,900 | 37億125万 | +7.01% | 12.33 | 1.64 |
| 11/29 | 1,158 | 1,183 | 1,144 | 1,179 | +1.81% | 18,000 | 37億1385万 | +7.97% | 12.37 | 1.64 |
| 11/28 | 1,157 | 1,168 | 1,153 | 1,158 | -0.6% | 10,400 | 36億4770万 | +6.63% | 12.15 | 1.61 |
| 11/27 | 1,195 | 1,195 | 1,165 | 1,165 | -1.69% | 20,500 | 36億6975万 | +7.97% | 12.23 | 1.62 |
| 11/24 | 1,178 | 1,197 | 1,169 | 1,185 | +1.37% | 24,400 | 37億3275万 | +10.44% | 12.44 | 1.65 |
| 11/22 | 1,160 | 1,169 | 1,136 | 1,169 | +1.04% | 21,500 | 36億8235万 | +9.66% | 12.27 | 1.63 |
| 11/21 | 1,175 | 1,185 | 1,151 | 1,157 | 0% | 17,200 | 36億4455万 | +9.15% | 12.14 | 1.61 |
| 11/20 | 1,118 | 1,164 | 1,107 | 1,157 | +4.23% | 27,200 | 36億4455万 | +9.77% | 12.14 | 1.61 |
| 11/17 | 1,090 | 1,116 | 1,067 | 1,110 | +2.68% | 25,900 | 34億9650万 | +5.82% | 11.65 | 1.55 |
| 11/16 | 1,056 | 1,096 | 1,056 | 1,081 | +0.75% | 12,300 | 34億515万 | +3.44% | 11.34 | 1.51 |
| 11/15 | 1,115 | 1,120 | 1,053 | 1,073 | -4.37% | 38,900 | 33億7995万 | +2.98% | 11.26 | 1.49 |
| 11/14 | 1,144 | 1,148 | 1,120 | 1,122 | -2.43% | 49,800 | 35億3430万 | +7.88% | 11.77 | 1.56 |
| 11/13 | 1,050 | 1,264 | 1,050 | 1,150 | +8.7% | 172,600 | 36億2250万 | +11% | 12.07 | 1.6 |
| 11/10 | 1,008 | 1,059 | 1,008 | 1,058 | +3.12% | 19,500 | 33億3270万 | +2.62% | 11.1 | 1.47 |
| 11/09 | 1,032 | 1,038 | 1,026 | 1,026 | -1.63% | 11,100 | 32億3190万 | -0.39% | 10.77 | 1.43 |
| 11/08 | 1,050 | 1,050 | 1,033 | 1,043 | -0.67% | 5,100 | 32億8545万 | +1.07% | 10.95 | 1.45 |
| 11/07 | 1,046 | 1,054 | 1,046 | 1,050 | +0.29% | 4,600 | 33億750万 | +1.65% | 11.02 | 1.46 |
| 11/06 | 1,040 | 1,050 | 1,039 | 1,047 | +0.19% | 10,000 | 32億9805万 | +1.55% | 10.99 | 1.46 |
| 11/02 | 1,053 | 1,053 | 1,040 | 1,045 | -0.95% | 9,200 | 32億9175万 | +1.46% | 10.97 | 1.46 |
| 11/01 | 1,064 | 1,064 | 1,051 | 1,055 | -1.03% | 7,100 | 33億2325万 | +2.53% | 11.07 | 1.47 |
