株価チャート
2017/10/31～2018/03/30
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 | 1,669 | 1,705 | 1,665 | 1,667 | +0.12% | 1,300 | 35億70万 | -1.13% | 8.72 | 0.75 |
| 03/29 | 1,664 | 1,665 | 1,664 | 1,665 | -0.66% | 900 | 34億9650万 | -1.13% | 8.71 | 0.75 |
| 03/28 | 1,718 | 1,718 | 1,659 | 1,676 | -3.12% | 1,000 | 35億1960万 | -0.36% | 8.77 | 0.75 |
| 03/27 | 1,666 | 1,732 | 1,666 | 1,730 | +4.34% | 2,500 | 36億3300万 | +2.98% | 9.05 | 0.78 |
| 03/26 | 1,732 | 1,732 | 1,658 | 1,658 | -4.05% | 4,200 | 34億8180万 | -1.01% | 8.68 | 0.74 |
| 03/23 | 1,754 | 1,754 | 1,663 | 1,728 | -1.99% | 2,400 | 36億2880万 | +3.35% | 9.04 | 0.78 |
| 03/22 | 1,749 | 1,763 | 1,746 | 1,763 | +0.8% | 1,800 | 37億230万 | +5.82% | 9.23 | 0.79 |
| 03/20 | 1,751 | 1,751 | 1,726 | 1,749 | -0.11% | 3,600 | 36億7290万 | +5.49% | 9.15 | 0.79 |
| 03/19 | 1,750 | 1,754 | 1,731 | 1,751 | +2.1% | 5,800 | 36億7710万 | +6.06% | 9.16 | 0.79 |
| 03/16 | 1,700 | 1,716 | 1,699 | 1,715 | +1.18% | 6,000 | 36億150万 | +4.45% | 8.97 | 0.77 |
| 03/15 | 1,690 | 1,695 | 1,690 | 1,695 | +0.3% | 2,200 | 35億5950万 | +3.54% | 8.87 | 0.76 |
| 03/14 | 1,690 | 1,690 | 1,690 | 1,690 | 0% | 900 | 35億4900万 | +3.55% | 8.84 | 0.76 |
| 03/13 | 1,641 | 1,721 | 1,641 | 1,690 | +2.99% | 2,500 | 35億4900万 | +3.68% | 8.84 | 0.76 |
| 03/12 | 1,641 | 1,641 | 1,641 | 1,641 | +0.61% | 100 | 34億4610万 | +0.74% | 8.59 | 0.74 |
| 03/09 | 1,636 | 1,636 | 1,631 | 1,631 | -2.68% | 900 | 34億2510万 | +0.12% | 8.54 | 0.73 |
| 03/08 | 1,641 | 1,676 | 1,640 | 1,676 | +2.13% | 1,400 | 35億1960万 | +2.89% | 8.77 | 0.75 |
| 03/07 | 1,641 | 1,641 | 1,641 | 1,641 | -0.55% | 100 | 34億4610万 | +0.74% | 8.59 | 0.74 |
| 03/06 | 1,643 | 1,651 | 1,643 | 1,650 | +0.55% | 400 | 34億6500万 | +1.23% | 8.63 | 0.74 |
| 03/05 | 1,640 | 1,641 | 1,640 | 1,641 | -1.14% | 700 | 34億4610万 | +0.61% | 8.59 | 0.74 |
| 03/02 | 1,700 | 1,700 | 1,650 | 1,660 | -2.87% | 1,500 | 34億8600万 | +1.72% | 8.69 | 0.75 |
| 03/01 | 1,710 | 1,715 | 1,709 | 1,709 | +0.06% | 900 | 35億8890万 | +4.72% | 8.94 | 0.77 |
| 02/28 | 1,709 | 1,709 | 1,690 | 1,708 | +1.97% | 700 | 35億8680万 | +4.85% | 8.94 | 0.77 |
| 02/27 | 1,672 | 1,689 | 1,672 | 1,675 | +0.9% | 500 | 35億1750万 | +3.01% | 8.77 | 0.75 |
| 02/26 | 1,680 | 1,700 | 1,649 | 1,660 | -0.6% | 7,500 | 34億8600万 | +2.22% | 8.69 | 0.75 |
| 02/23 | 1,649 | 1,677 | 1,649 | 1,670 | +3.21% | 2,700 | 35億700万 | +2.9% | 8.74 | 0.75 |
| 02/22 | 1,639 | 1,640 | 1,615 | 1,618 | -0.74% | 1,600 | 33億9780万 | -0.19% | 8.47 | 0.73 |
| 02/21 | 1,633 | 1,633 | 1,612 | 1,630 | 0% | 700 | 34億2300万 | +0.49% | 8.53 | 0.73 |
| 02/20 | 1,590 | 1,634 | 1,590 | 1,630 | +2.52% | 1,900 | 34億2300万 | +0.43% | 8.53 | 0.73 |
| 02/19 | 1,599 | 1,600 | 1,588 | 1,590 | -0.19% | 1,500 | 33億3900万 | -2.09% | 8.32 | 0.71 |
| 02/16 | 1,594 | 1,594 | 1,593 | 1,593 | +1.59% | 500 | 33億4530万 | -2.03% | 8.34 | 0.72 |
| 02/15 | 1,570 | 1,570 | 1,568 | 1,568 | +0.13% | 200 | 32億9280万 | -3.69% | 8.21 | 0.7 |
| 02/14 | 1,600 | 1,600 | 1,566 | 1,566 | -0.82% | 1,400 | 32億8860万 | -3.99% | 8.19 | 0.7 |
| 02/13 | 1,671 | 1,671 | 1,579 | 1,579 | +3.2% | 1,000 | 33億1590万 | -3.31% | 8.26 | 0.71 |
| 02/09 | 1,581 | 1,581 | 1,520 | 1,530 | -3.23% | 500 | 32億1300万 | -6.42% | 8.01 | 0.69 |
| 02/08 | 1,581 | 1,581 | 1,581 | 1,581 | +0.06% | 100 | 33億2010万 | -3.54% | 8.27 | 0.71 |
| 02/06 | 1,625 | 1,625 | 1,580 | 1,580 | -3.66% | 2,100 | 33億1800万 | -3.72% | 8.27 | 0.71 |
| 02/05 | 1,640 | 1,650 | 1,640 | 1,640 | -0.49% | 3,300 | 34億4400万 | -0.06% | 8.58 | 0.74 |
| 02/02 | 1,648 | 1,648 | 1,648 | 1,648 | 0% | 500 | 34億6080万 | +0.55% | 8.62 | 0.74 |
| 02/01 | 1,648 | 1,648 | 1,648 | 1,648 | +0.3% | 100 | 34億6080万 | +0.67% | 8.62 | 0.74 |
| 01/31 | 1,660 | 1,675 | 1,640 | 1,643 | -1.08% | 1,500 | 34億5030万 | +0.49% | 8.6 | 0.74 |
| 01/30 | 1,671 | 1,674 | 1,661 | 1,661 | -0.78% | 1,700 | 34億8810万 | +1.71% | 8.69 | 0.75 |
| 01/29 | 1,674 | 1,674 | 1,674 | 1,674 | +0.3% | 800 | 35億1540万 | +2.7% | 8.76 | 0.75 |
| 01/26 | 1,669 | 1,669 | 1,669 | 1,669 | +0.36% | 1,300 | 35億490万 | +2.58% | 8.73 | 0.75 |
| 01/25 | 1,656 | 1,666 | 1,656 | 1,663 | +0.42% | 700 | 34億9230万 | +2.46% | 8.7 | 0.75 |
| 01/24 | 1,655 | 1,660 | 1,655 | 1,656 | +0.36% | 500 | 34億7760万 | +2.22% | 8.67 | 0.74 |
| 01/23 | 1,660 | 1,660 | 1,649 | 1,650 | +1.35% | 1,900 | 34億6500万 | +2.04% | 8.63 | 0.74 |
| 01/22 | 1,628 | 1,628 | 1,628 | 1,628 | +0.18% | 300 | 34億1880万 | +0.87% | 8.52 | 0.73 |
| 01/19 | 1,625 | 1,625 | 1,625 | 1,625 | -0.06% | 200 | 34億1250万 | +0.87% | 8.5 | 0.73 |
| 01/18 | 1,626 | 1,659 | 1,626 | 1,626 | +0.18% | 400 | 34億1460万 | +1.12% | 8.51 | 0.73 |
| 01/17 | 1,650 | 1,650 | 1,623 | 1,623 | -1.16% | 2,300 | 34億830万 | +1.12% | 8.49 | 0.73 |
| 01/16 | 1,660 | 1,660 | 1,602 | 1,642 | -0.91% | 3,900 | 34億4820万 | +2.5% | 8.59 | 0.74 |
| 01/15 | 1,650 | 1,657 | 1,650 | 1,657 | +0.42% | 1,400 | 34億7970万 | +3.63% | 8.67 | 0.74 |
| 01/12 | 1,649 | 1,650 | 1,649 | 1,650 | +0.06% | 600 | 34億6500万 | +3.51% | 8.63 | 0.74 |
| 01/11 | 1,633 | 1,649 | 1,633 | 1,649 | +1.04% | 400 | 34億6290万 | +3.71% | 8.63 | 0.74 |
| 01/10 | 1,640 | 1,640 | 1,628 | 1,632 | -0.85% | 800 | 34億2720万 | +2.84% | 8.54 | 0.73 |
| 01/09 | 1,625 | 1,656 | 1,625 | 1,646 | +0.92% | 1,000 | 34億5660万 | +3.91% | 8.61 | 0.74 |
| 01/05 | 1,630 | 1,631 | 1,621 | 1,631 | +0.49% | 1,500 | 34億2510万 | +3.23% | 8.54 | 0.73 |
| 01/04 | 1,630 | 1,633 | 1,623 | 1,623 | -1.04% | 1,200 | 34億830万 | +2.92% | 8.49 | 0.73 |
| 2017 |
| 12/29 | 1,650 | 1,650 | 1,640 | 1,640 | +1.86% | 1,100 | 34億4400万 | +4.13% | 8.58 | 0.74 |
| 12/28 | 1,675 | 1,675 | 1,610 | 1,610 | +0.94% | 3,500 | 33億8100万 | +2.48% | 8.43 | 0.72 |
| 12/27 | 1,590 | 1,595 | 1,590 | 1,595 | +0.31% | 600 | 33億4950万 | +1.66% | 8.35 | 0.72 |
| 12/26 | 1,595 | 1,595 | 1,590 | 1,590 | -0.31% | 4,300 | 33億3900万 | +1.53% | 8.32 | 0.71 |
| 12/25 | 1,595 | 1,595 | 1,592 | 1,595 | +0.25% | 1,700 | 33億4950万 | +2.05% | 8.35 | 0.72 |
| 12/22 | 1,590 | 1,595 | 1,590 | 1,591 | -0.25% | 700 | 33億4110万 | +1.99% | 8.33 | 0.71 |
| 12/21 | 1,583 | 1,595 | 1,583 | 1,595 | +0.31% | 500 | 33億4950万 | +2.44% | 8.35 | 0.72 |
| 12/20 | 1,594 | 1,597 | 1,590 | 1,590 | -0.13% | 1,400 | 33億3900万 | +2.38% | 8.32 | 0.71 |
| 12/19 | 1,619 | 1,619 | 1,592 | 1,592 | +0.32% | 400 | 33億4320万 | +2.71% | 8.33 | 0.72 |
| 12/18 | 1,620 | 1,620 | 1,580 | 1,587 | +0.44% | 3,900 | 33億3270万 | +2.52% | 8.3 | 0.71 |
| 12/15 | 1,564 | 1,580 | 1,564 | 1,580 | -0.5% | 1,700 | 33億1800万 | +2.2% | 8.27 | 0.71 |
| 12/14 | 1,561 | 1,588 | 1,561 | 1,588 | +1.73% | 1,800 | 33億3480万 | +2.78% | 8.31 | 0.71 |
| 12/13 | 1,569 | 1,569 | 1,561 | 1,561 | +0.06% | 400 | 32億7810万 | +1.17% | 8.17 | 0.7 |
| 12/12 | 1,553 | 1,560 | 1,553 | 1,560 | +0.65% | 900 | 32億7600万 | +1.17% | 8.16 | 0.7 |
| 12/11 | 1,559 | 1,559 | 1,550 | 1,550 | -0.13% | 2,700 | 32億5500万 | +0.58% | 8.11 | 0.7 |
| 12/08 | 1,552 | 1,552 | 1,552 | 1,552 | -0.26% | 100 | 32億5920万 | +0.84% | 8.12 | 0.7 |
| 12/07 | 1,552 | 1,556 | 1,552 | 1,556 | +0.39% | 300 | 32億6760万 | +1.1% | 8.14 | 0.7 |
| 12/06 | 1,543 | 1,552 | 1,543 | 1,550 | +0.13% | 800 | 32億5500万 | +0.78% | 8.11 | 0.7 |
| 12/05 | 1,544 | 1,548 | 1,544 | 1,548 | +0.06% | 300 | 32億5080万 | +0.72% | 8.1 | 0.7 |
| 12/04 | 1,559 | 1,559 | 1,546 | 1,547 | -0.71% | 300 | 32億4870万 | +0.72% | 8.1 | 0.69 |
| 12/01 | 1,542 | 1,558 | 1,542 | 1,558 | +0.06% | 500 | 32億7180万 | +1.43% | 8.15 | 0.7 |
| 11/30 | 1,557 | 1,557 | 1,557 | 1,557 | -0.06% | 100 | 32億6970万 | +1.37% | 8.15 | 0.7 |
| 11/29 | 1,558 | 1,558 | 1,558 | 1,558 | 0% | 400 | 32億7180万 | +1.56% | 8.15 | 0.7 |
| 11/28 | 1,523 | 1,558 | 1,523 | 1,558 | +0.06% | 600 | 32億7180万 | +1.63% | 8.15 | 0.7 |
| 11/27 | 1,559 | 1,559 | 1,549 | 1,557 | +0.45% | 1,600 | 32億6970万 | +1.63% | 8.15 | 0.7 |
| 11/24 | 1,548 | 1,550 | 1,541 | 1,550 | +0.13% | 1,100 | 32億5500万 | +1.24% | 8.11 | 0.7 |
| 11/22 | 1,508 | 1,548 | 1,508 | 1,548 | +1.24% | 200 | 32億5080万 | +1.18% | 8.1 | 0.7 |
| 11/21 | 1,528 | 1,529 | 1,521 | 1,529 | +0.59% | 300 | 32億1090万 | -0.07% | 8 | 0.69 |
| 11/20 | 1,520 | 1,520 | 1,520 | 1,520 | +0.53% | 300 | 31億9200万 | -0.65% | 7.95 | 0.68 |
| 11/17 | 1,512 | 1,512 | 1,512 | 1,512 | +0.13% | 100 | 31億7520万 | -1.18% | 7.91 | 0.68 |
| 11/16 | 1,510 | 1,510 | 1,510 | 1,510 | 0% | 200 | 31億7100万 | -1.37% | 7.9 | 0.68 |
| 11/15 | 1,523 | 1,523 | 1,510 | 1,510 | -0.85% | 2,900 | 31億7100万 | -1.37% | 7.9 | 0.68 |
| 11/14 | 1,530 | 1,531 | 1,523 | 1,523 | -0.26% | 1,100 | 31億9830万 | -0.52% | 7.97 | 0.68 |
| 11/13 | 1,555 | 1,560 | 1,522 | 1,527 | -1.67% | 2,300 | 32億670万 | -0.33% | 7.99 | 0.69 |
| 11/10 | 1,532 | 1,553 | 1,523 | 1,553 | +1.37% | 1,000 | 32億6130万 | +1.44% | 8.13 | 0.7 |
| 11/09 | 1,531 | 1,541 | 1,531 | 1,532 | -0.58% | 1,000 | 32億1720万 | +0.13% | 8.02 | 0.69 |
| 11/08 | 1,533 | 1,541 | 1,533 | 1,541 | +0.46% | 700 | 32億3610万 | +0.78% | 8.06 | 0.69 |
| 11/07 | 1,534 | 1,534 | 1,534 | 1,534 | 0% | 300 | 32億2140万 | +0.39% | 8.03 | 0.69 |
| 11/06 | 1,540 | 1,545 | 1,534 | 1,534 | +0.72% | 1,700 | 32億2140万 | +0.46% | 8.03 | 0.69 |
| 11/02 | 1,533 | 1,533 | 1,522 | 1,523 | -1.04% | 700 | 31億9830万 | -0.26% | 7.97 | 0.68 |
| 11/01 | 1,539 | 1,539 | 1,539 | 1,539 | +0.65% | 300 | 32億3190万 | +0.79% | 8.05 | 0.69 |
| 10/31 | 1,529 | 1,529 | 1,529 | 1,529 | 0% | 100 | 32億1090万 | +0.26% | 8 | 0.69 |
