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 | 1,519 | 1,525 | 1,492 | 1,498 | +0.13% | 39,800 | 456億9395万 | -11.62% | 14.31 | 2.42 |
| 03/29 | 1,520 | 1,530 | 1,478 | 1,496 | -1.51% | 56,800 | 456億3295万 | -12.1% | 14.29 | 2.42 |
| 03/28 | 1,509 | 1,525 | 1,492 | 1,519 | -1.04% | 35,600 | 463億3452万 | -11.22% | 14.51 | 2.45 |
| 03/27 | 1,540 | 1,552 | 1,524 | 1,535 | +0.13% | 88,900 | 468億2258万 | -10.6% | 14.66 | 2.48 |
| 03/26 | 1,587 | 1,587 | 1,525 | 1,533 | -3.58% | 72,400 | 467億6157万 | -10.77% | 14.64 | 2.48 |
| 03/23 | 1,673 | 1,674 | 1,590 | 1,590 | -6.03% | 47,200 | 485億26万 | -7.5% | 15.19 | 2.57 |
| 03/22 | 1,734 | 1,735 | 1,679 | 1,692 | -1.28% | 35,500 | 516億1160万 | -1.46% | 16.16 | 2.73 |
| 03/20 | 1,756 | 1,774 | 1,701 | 1,714 | -4.57% | 46,200 | 522億8267万 | +0.23% | 16.37 | 2.77 |
| 03/19 | 1,810 | 1,810 | 1,781 | 1,796 | -0.66% | 111,900 | 547億8394万 | +5.46% | 17.15 | 2.9 |
| 03/16 | 1,739 | 1,821 | 1,726 | 1,808 | +3.97% | 89,800 | 551億4998万 | +6.79% | 17.27 | 2.92 |
| 03/15 | 1,756 | 1,761 | 1,724 | 1,739 | -1.92% | 44,400 | 530億4525万 | +3.33% | 16.61 | 2.81 |
| 03/14 | 1,800 | 1,803 | 1,759 | 1,773 | -1.99% | 82,000 | 540億8236万 | +5.85% | 16.94 | 2.87 |
| 03/13 | 1,832 | 1,835 | 1,792 | 1,809 | -1.36% | 144,600 | 551億8048万 | +8.78% | 17.28 | 2.92 |
| 03/12 | 1,602 | 1,840 | 1,602 | 1,834 | +16.44% | 275,100 | 559億4307万 | +11.02% | 17.52 | 2.96 |
| 03/09 | 1,619 | 1,632 | 1,571 | 1,575 | -2.23% | 46,300 | 480億4271万 | -4.02% | 15.04 | 2.55 |
| 03/08 | 1,669 | 1,669 | 1,589 | 1,611 | -2.89% | 66,200 | 491億4083万 | -1.83% | 15.39 | 2.6 |
| 03/07 | 1,714 | 1,725 | 1,657 | 1,659 | -3.88% | 42,600 | 506億499万 | +1.34% | 15.85 | 2.68 |
| 03/06 | 1,778 | 1,786 | 1,691 | 1,726 | -1.65% | 77,000 | 526億4871万 | +5.82% | 16.49 | 2.79 |
| 03/05 | 1,752 | 1,811 | 1,745 | 1,755 | +0.23% | 39,400 | 535億3330万 | +8.07% | 16.76 | 2.84 |
| 03/02 | 1,737 | 1,774 | 1,724 | 1,751 | -1.46% | 57,200 | 534億1129万 | +8.35% | 16.73 | 2.83 |
| 03/01 | 1,786 | 1,802 | 1,762 | 1,777 | -0.5% | 51,500 | 542億438万 | +10.51% | 16.97 | 2.87 |
| 02/28 | 1,798 | 1,843 | 1,782 | 1,786 | -1.6% | 43,700 | 544億7891万 | +11.69% | 17.06 | 2.89 |
| 02/27 | 1,867 | 1,884 | 1,807 | 1,815 | -1.25% | 39,600 | 553億6350万 | +14.08% | 17.34 | 2.93 |
| 02/26 | 1,777 | 1,838 | 1,772 | 1,838 | +5.75% | 45,200 | 560億6508万 | +16.33% | 17.56 | 2.97 |
| 02/23 | 1,703 | 1,745 | 1,703 | 1,738 | +2.66% | 24,200 | 530億1475万 | +10.77% | 16.6 | 2.81 |
| 02/22 | 1,711 | 1,711 | 1,674 | 1,693 | -0.76% | 21,900 | 516億4210万 | +8.53% | 16.17 | 2.74 |
| 02/21 | 1,700 | 1,737 | 1,688 | 1,706 | +2.65% | 47,800 | 520億3864万 | +9.78% | 16.3 | 2.76 |
| 02/20 | 1,589 | 1,667 | 1,585 | 1,662 | +5.32% | 51,600 | 506億9650万 | +7.5% | 15.88 | 2.69 |
| 02/19 | 1,569 | 1,586 | 1,569 | 1,578 | +1.68% | 11,000 | 481億3422万 | +2.47% | 15.07 | 2.55 |
| 02/16 | 1,551 | 1,584 | 1,551 | 1,552 | +0.32% | 13,300 | 473億4113万 | +1.04% | 14.82 | 2.51 |
| 02/15 | 1,533 | 1,561 | 1,528 | 1,547 | +2.59% | 23,900 | 471億8862万 | +0.91% | 14.78 | 2.5 |
| 02/14 | 1,548 | 1,549 | 1,490 | 1,508 | -2.71% | 30,500 | 459億9899万 | -1.37% | 14.4 | 2.44 |
| 02/13 | 1,560 | 1,569 | 1,528 | 1,550 | +0.71% | 57,200 | 472億8013万 | +1.57% | 14.81 | 2.5 |
| 02/09 | 1,510 | 1,558 | 1,506 | 1,539 | -0.58% | 63,900 | 469億4459万 | +1.12% | 14.7 | 2.49 |
| 02/08 | 1,568 | 1,596 | 1,539 | 1,548 | 0% | 34,700 | 472億1912万 | +1.98% | 14.79 | 2.5 |
| 02/07 | 1,501 | 1,595 | 1,501 | 1,548 | +5.59% | 85,300 | 472億1912万 | +2.31% | 14.79 | 2.5 |
| 02/06 | 1,471 | 1,490 | 1,420 | 1,466 | -4.62% | 93,600 | 447億1785万 | -2.72% | 14 | 2.37 |
| 02/05 | 1,536 | 1,557 | 1,535 | 1,537 | -1.91% | 40,200 | 468億8358万 | +2.13% | 14.68 | 2.48 |
| 02/02 | 1,555 | 1,597 | 1,552 | 1,567 | +0.58% | 29,100 | 477億9868万 | +4.54% | 14.97 | 2.53 |
| 02/01 | 1,526 | 1,558 | 1,526 | 1,558 | +2.5% | 21,500 | 475億2415万 | +4.42% | 14.88 | 2.52 |
| 01/31 | 1,512 | 1,554 | 1,512 | 1,520 | +0.53% | 54,900 | 463億6503万 | +2.29% | 14.52 | 2.46 |
| 01/30 | 1,547 | 1,547 | 1,504 | 1,512 | -2.77% | 33,400 | 461億2100万 | +2.02% | 14.44 | 2.44 |
| 01/29 | 1,556 | 1,562 | 1,554 | 1,555 | +0.06% | 15,900 | 474億3264万 | +5.28% | 14.85 | 2.51 |
| 01/26 | 1,550 | 1,566 | 1,549 | 1,554 | +0.78% | 21,500 | 474億214万 | +5.71% | 14.84 | 2.51 |
| 01/25 | 1,546 | 1,554 | 1,541 | 1,542 | -0.52% | 11,900 | 470億3610万 | +5.4% | 14.73 | 2.49 |
| 01/24 | 1,580 | 1,580 | 1,548 | 1,550 | -2.02% | 26,200 | 472億8013万 | +6.46% | 14.81 | 2.5 |
| 01/23 | 1,565 | 1,592 | 1,565 | 1,582 | +1.28% | 27,900 | 482億5623万 | +9.03% | 15.11 | 2.56 |
| 01/22 | 1,569 | 1,569 | 1,541 | 1,562 | +0.77% | 30,100 | 476億4617万 | +8.47% | 14.92 | 2.52 |
| 01/19 | 1,516 | 1,559 | 1,516 | 1,550 | +2.31% | 42,100 | 472億8013万 | +8.39% | 14.81 | 2.5 |
| 01/18 | 1,550 | 1,557 | 1,511 | 1,515 | -2.19% | 37,500 | 462億1251万 | +6.54% | 14.47 | 2.45 |
| 01/17 | 1,494 | 1,564 | 1,490 | 1,549 | +3.13% | 69,400 | 472億4962万 | +9.55% | 14.8 | 2.5 |
| 01/16 | 1,500 | 1,506 | 1,496 | 1,502 | +0.33% | 23,100 | 458億1597万 | +6.98% | 14.35 | 2.43 |
| 01/15 | 1,501 | 1,504 | 1,496 | 1,497 | -0.27% | 21,600 | 456億6345万 | +7.39% | 14.3 | 2.42 |
| 01/12 | 1,464 | 1,507 | 1,464 | 1,501 | +2.32% | 56,400 | 457億8546万 | +8.38% | 14.34 | 2.43 |
| 01/11 | 1,445 | 1,467 | 1,442 | 1,467 | +1.52% | 18,100 | 447億4835万 | +6.61% | 14.01 | 2.37 |
| 01/10 | 1,437 | 1,451 | 1,435 | 1,445 | +0.56% | 16,100 | 440億7728万 | +5.55% | 13.8 | 2.34 |
| 01/09 | 1,440 | 1,440 | 1,429 | 1,437 | -0.21% | 14,400 | 438億3325万 | +5.51% | 13.73 | 2.32 |
| 01/05 | 1,435 | 1,445 | 1,430 | 1,440 | +0.35% | 11,200 | 439億2476万 | +6.27% | 13.75 | 2.33 |
| 01/04 | 1,411 | 1,438 | 1,411 | 1,435 | +0.91% | 14,600 | 437億7224万 | +6.45% | 13.71 | 2.32 |
| 2017 |
| 12/29 | 1,409 | 1,425 | 1,409 | 1,422 | +0.28% | 13,200 | 433億7570万 | +6.04% | 13.58 | 2.3 |
| 12/28 | 1,401 | 1,419 | 1,401 | 1,418 | +1.21% | 13,400 | 432億5369万 | +6.38% | 13.54 | 2.29 |
| 12/27 | 1,408 | 1,410 | 1,395 | 1,401 | +0.21% | 16,100 | 427億3513万 | +5.66% | 13.38 | 2.26 |
| 12/26 | 1,394 | 1,403 | 1,394 | 1,398 | +0.36% | 14,400 | 426億4362万 | +5.91% | 13.35 | 2.26 |
| 12/25 | 1,388 | 1,395 | 1,388 | 1,393 | -0.71% | 11,700 | 424億9111万 | +6.01% | 13.31 | 2.25 |
| 12/22 | 1,414 | 1,425 | 1,365 | 1,403 | -0.78% | 41,300 | 427億9614万 | +7.26% | 13.4 | 2.27 |
| 12/21 | 1,400 | 1,416 | 1,400 | 1,414 | +0.64% | 19,800 | 431億3168万 | +8.69% | 13.51 | 2.29 |
| 12/20 | 1,368 | 1,407 | 1,365 | 1,405 | +2.7% | 19,000 | 428億5715万 | +8.58% | 13.42 | 2.27 |
| 12/19 | 1,377 | 1,377 | 1,365 | 1,368 | -0.29% | 22,900 | 417億2852万 | +6.21% | 13.07 | 2.21 |
| 12/18 | 1,380 | 1,380 | 1,363 | 1,372 | -0.22% | 21,100 | 418億5054万 | +6.77% | 13.11 | 2.22 |
| 12/15 | 1,412 | 1,412 | 1,363 | 1,375 | -3.1% | 51,300 | 419億4205万 | +7.25% | 13.13 | 2.22 |
| 12/14 | 1,355 | 1,419 | 1,350 | 1,419 | +8.24% | 104,200 | 432億8419万 | +10.86% | 13.55 | 2.29 |
| 12/13 | 1,323 | 1,326 | 1,311 | 1,311 | -0.91% | 15,900 | 399億8983万 | +2.74% | 12.52 | 2.12 |
| 12/12 | 1,328 | 1,328 | 1,319 | 1,323 | -0.38% | 10,500 | 403億5587万 | +3.68% | 12.64 | 2.14 |
| 12/11 | 1,336 | 1,338 | 1,313 | 1,328 | -0.23% | 21,700 | 405億839万 | +3.75% | 12.68 | 2.15 |
| 12/08 | 1,288 | 1,338 | 1,288 | 1,331 | +3.42% | 66,000 | 405億9990万 | +3.66% | 12.71 | 2.15 |
| 12/07 | 1,262 | 1,294 | 1,262 | 1,287 | +1.74% | 18,700 | 392億5775万 | -0.08% | 12.29 | 2.08 |
| 12/06 | 1,279 | 1,288 | 1,265 | 1,265 | -0.55% | 19,600 | 385億8668万 | -2.09% | 12.08 | 2.04 |
| 12/05 | 1,272 | 1,283 | 1,262 | 1,272 | -0.7% | 20,700 | 388億21万 | -2% | 12.15 | 2.06 |
| 12/04 | 1,287 | 1,294 | 1,274 | 1,281 | -0.47% | 22,000 | 390億7474万 | -1.69% | 12.24 | 2.07 |
| 12/01 | 1,263 | 1,290 | 1,262 | 1,287 | +2.06% | 25,000 | 392億5775万 | -1.61% | 12.29 | 2.08 |
| 11/30 | 1,250 | 1,267 | 1,247 | 1,261 | +0.56% | 20,900 | 384億6467万 | -3.89% | 12.04 | 2.04 |
| 11/29 | 1,260 | 1,262 | 1,250 | 1,254 | -0.95% | 28,200 | 382億5115万 | -4.78% | 11.98 | 2.03 |
| 11/28 | 1,261 | 1,271 | 1,248 | 1,266 | +0.4% | 18,300 | 386億1719万 | -4.31% | 12.09 | 2.05 |
| 11/27 | 1,249 | 1,266 | 1,235 | 1,261 | +2.02% | 39,900 | 384億6467万 | -5.05% | 12.04 | 2.04 |
| 11/24 | 1,235 | 1,244 | 1,233 | 1,236 | -0.24% | 17,000 | 377億209万 | -7.35% | 11.81 | 2 |
| 11/22 | 1,250 | 1,254 | 1,236 | 1,239 | -1.2% | 20,000 | 377億9360万 | -7.68% | 11.83 | 2 |
| 11/21 | 1,250 | 1,256 | 1,249 | 1,254 | +0.56% | 13,000 | 382億5115万 | -7.11% | 11.98 | 2.03 |
| 11/20 | 1,240 | 1,254 | 1,234 | 1,247 | 0% | 22,200 | 380億3762万 | -8.17% | 11.91 | 2.02 |
| 11/17 | 1,238 | 1,263 | 1,238 | 1,247 | +1.38% | 24,100 | 380億3762万 | -8.78% | 11.91 | 2.02 |
| 11/16 | 1,221 | 1,237 | 1,221 | 1,230 | -0.57% | 25,100 | 375億1907万 | -10.61% | 11.75 | 1.99 |
| 11/15 | 1,241 | 1,255 | 1,226 | 1,237 | -1.75% | 31,200 | 377億3259万 | -10.75% | 11.82 | 2 |
| 11/14 | 1,279 | 1,288 | 1,227 | 1,259 | -2.4% | 62,300 | 384億366万 | -9.81% | 12.03 | 2.03 |
| 11/13 | 1,284 | 1,295 | 1,280 | 1,290 | +0.08% | 28,300 | 393億4926万 | -8.19% | 12.32 | 2.08 |
| 11/10 | 1,310 | 1,317 | 1,284 | 1,289 | -2.27% | 56,400 | 393億1876万 | -8.78% | 12.31 | 2.08 |
| 11/09 | 1,309 | 1,332 | 1,306 | 1,319 | +0.08% | 51,500 | 402億3386万 | -7.24% | 12.6 | 2.13 |
| 11/08 | 1,313 | 1,319 | 1,302 | 1,318 | 0% | 61,100 | 402億336万 | -7.77% | 12.59 | 2.13 |
| 11/07 | 1,332 | 1,356 | 1,310 | 1,318 | -7.31% | 135,300 | 402億336万 | -8.22% | 12.59 | 2.13 |
| 11/06 | 1,425 | 1,432 | 1,407 | 1,422 | -0.7% | 16,900 | 433億7570万 | -1.52% | 13.58 | 2.3 |
| 11/02 | 1,435 | 1,435 | 1,421 | 1,432 | +0.21% | 21,600 | 436億8073万 | -1.04% | 13.68 | 2.31 |
| 11/01 | 1,399 | 1,429 | 1,394 | 1,429 | +2.36% | 20,200 | 435億8922万 | -1.38% | 13.65 | 2.31 |
