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 | 2,102 | 2,169 | 2,102 | 2,160 | +3% | 115,200 | 500億1588万 | +5.93% | 78.82 | 11.77 |
| 03/29 | 2,089 | 2,112 | 2,032 | 2,097 | +0.38% | 69,200 | 485億5708万 | +3.3% | 76.52 | 11.43 |
| 03/28 | 2,097 | 2,133 | 2,061 | 2,089 | -1.79% | 57,100 | 483億7183万 | +3.11% | 76.22 | 11.38 |
| 03/27 | 2,146 | 2,151 | 2,100 | 2,127 | +1.29% | 88,400 | 492億5174万 | +5.24% | 77.61 | 11.59 |
| 03/26 | 2,088 | 2,114 | 1,984 | 2,100 | -0.47% | 170,300 | 486億2655万 | +4.17% | 76.63 | 11.44 |
| 03/23 | 2,112 | 2,200 | 2,080 | 2,110 | -5.34% | 231,600 | 488億5810万 | +5.03% | 76.99 | 11.5 |
| 03/22 | 2,162 | 2,229 | 2,162 | 2,229 | +1.32% | 181,500 | 513億7131万 | +11.51% | 80.95 | 12.09 |
| 03/20 | 2,136 | 2,213 | 2,105 | 2,200 | +0.64% | 173,300 | 507億296万 | +11% | 79.9 | 11.93 |
| 03/19 | 2,210 | 2,217 | 2,067 | 2,186 | +0.23% | 285,200 | 503億8030万 | +10.96% | 79.39 | 11.86 |
| 03/16 | 2,249 | 2,265 | 2,153 | 2,181 | +7.76% | 884,300 | 502億6507万 | +11.16% | 79.21 | 11.83 |
| 03/15 | 2,030 | 2,050 | 1,983 | 2,024 | -0.2% | 89,700 | 466億4672万 | +3.37% | 73.51 | 10.98 |
| 03/14 | 2,000 | 2,032 | 1,960 | 2,028 | +1.1% | 84,700 | 467億3891万 | +3.68% | 73.65 | 11 |
| 03/13 | 1,922 | 2,006 | 1,919 | 2,006 | +2.92% | 91,800 | 462億3188万 | +2.66% | 72.85 | 10.88 |
| 03/12 | 1,937 | 1,958 | 1,911 | 1,949 | +0.98% | 54,500 | 449億1821万 | -0.61% | 70.78 | 10.57 |
| 03/09 | 1,946 | 1,948 | 1,912 | 1,930 | +1.21% | 54,600 | 444億8032万 | -2.13% | 70.09 | 10.47 |
| 03/08 | 1,908 | 1,926 | 1,873 | 1,907 | +0.37% | 59,400 | 439億5024万 | -3.98% | 69.26 | 10.34 |
| 03/07 | 1,917 | 1,932 | 1,855 | 1,900 | -2.31% | 101,800 | 437億8892万 | -4.95% | 69 | 10.31 |
| 03/06 | 1,947 | 1,993 | 1,914 | 1,945 | +3.57% | 85,200 | 448億2602万 | -3.43% | 70.64 | 10.55 |
| 03/05 | 1,927 | 1,953 | 1,876 | 1,878 | -2.8% | 102,800 | 432億8189万 | -7.53% | 68.2 | 10.19 |
| 03/02 | 1,921 | 1,948 | 1,913 | 1,932 | -1.13% | 49,100 | 445億2641万 | -5.94% | 70.17 | 10.48 |
| 03/01 | 1,969 | 1,995 | 1,951 | 1,954 | -3.22% | 106,100 | 450億3344万 | -5.51% | 70.96 | 10.6 |
| 02/28 | 1,995 | 2,024 | 1,976 | 2,019 | +0.35% | 46,900 | 465億3148万 | -2.98% | 73.32 | 10.95 |
| 02/27 | 2,015 | 2,040 | 2,001 | 2,012 | -0.15% | 46,700 | 463億7016万 | -3.78% | 73.07 | 10.91 |
| 02/26 | 2,036 | 2,046 | 1,978 | 2,015 | +0.95% | 59,000 | 464億3930万 | -3.96% | 73.18 | 10.93 |
| 02/23 | 1,969 | 1,996 | 1,921 | 1,996 | +3.31% | 66,200 | 460億141万 | -5.09% | 72.49 | 10.83 |
| 02/22 | 1,995 | 1,995 | 1,907 | 1,932 | -3.16% | 106,200 | 445億2641万 | -8.39% | 70.17 | 10.48 |
| 02/21 | 1,975 | 2,020 | 1,950 | 1,995 | +0.86% | 87,000 | 458億6066万 | -5.85% | 72.27 | 10.79 |
| 02/20 | 2,000 | 2,001 | 1,927 | 1,978 | -0.6% | 94,000 | 454億6986万 | -6.7% | 71.65 | 10.7 |
| 02/19 | 1,962 | 1,990 | 1,934 | 1,990 | +3.54% | 119,100 | 457億4572万 | -6.22% | 72.09 | 10.77 |
| 02/16 | 1,882 | 1,930 | 1,860 | 1,922 | +3.39% | 131,000 | 441億8255万 | -9.43% | 69.62 | 10.4 |
| 02/15 | 1,835 | 1,878 | 1,760 | 1,859 | +2.14% | 169,500 | 427億3432万 | -12.52% | 67.34 | 10.06 |
| 02/14 | 1,896 | 1,934 | 1,802 | 1,820 | -4.21% | 163,500 | 418億3779万 | -14.59% | 65.93 | 9.85 |
| 02/13 | 2,017 | 2,040 | 1,878 | 1,900 | -3.89% | 240,100 | 436億7682万 | -11.21% | 68.83 | 10.28 |
| 02/09 | 1,970 | 2,050 | 1,933 | 1,977 | -4.58% | 338,600 | 454億4688万 | -7.96% | 71.62 | 10.7 |
| 02/08 | 2,010 | 2,125 | 2,010 | 2,072 | +4.07% | 173,300 | 476億3072万 | -3.4% | 75.06 | 11.21 |
| 02/07 | 2,115 | 2,165 | 1,985 | 1,991 | +0.5% | 338,000 | 457億6870万 | -6.88% | 72.12 | 10.77 |
| 02/06 | 1,961 | 2,080 | 1,882 | 1,981 | -8.67% | 372,500 | 455億3883万 | -7.08% | 71.76 | 10.72 |
| 02/05 | 2,101 | 2,176 | 2,092 | 2,169 | -2.21% | 217,300 | 498億6053万 | +1.88% | 78.57 | 11.73 |
| 02/02 | 2,290 | 2,290 | 2,191 | 2,218 | -3.19% | 194,100 | 509億8694万 | +4.97% | 80.35 | 12 |
| 02/01 | 2,300 | 2,330 | 2,240 | 2,291 | +2.28% | 244,900 | 526億6504万 | +9.25% | 82.99 | 12.39 |
| 01/31 | 2,220 | 2,300 | 2,213 | 2,240 | -0.58% | 164,500 | 514億9267万 | +7.74% | 81.14 | 12.12 |
| 01/30 | 2,399 | 2,417 | 2,145 | 2,253 | -5.53% | 696,200 | 517億9151万 | +9.26% | 81.61 | 12.19 |
| 01/29 | 2,410 | 2,425 | 2,362 | 2,385 | -2.17% | 285,700 | 548億2590万 | +16.46% | 86.4 | 12.9 |
| 01/26 | 2,335 | 2,438 | 2,306 | 2,438 | +6.23% | 737,800 | 560億4425万 | +20.1% | 88.32 | 13.19 |
| 01/25 | 2,330 | 2,335 | 2,266 | 2,295 | +0.66% | 292,500 | 527億5700万 | +14.24% | 83.14 | 12.42 |
| 01/24 | 2,253 | 2,350 | 2,211 | 2,280 | +0.48% | 456,500 | 524億1218万 | +14.29% | 82.59 | 12.33 |
| 01/23 | 2,250 | 2,418 | 2,245 | 2,269 | +3.42% | 1,080,000 | 521億5931万 | +14.36% | 82.19 | 12.28 |
| 01/22 | 2,141 | 2,199 | 2,128 | 2,194 | +3.25% | 255,300 | 502億5488万 | +11.31% | 79.19 | 11.83 |
| 01/19 | 2,167 | 2,245 | 2,101 | 2,125 | -1.35% | 387,500 | 486億7440万 | +8.36% | 76.7 | 11.46 |
| 01/18 | 2,169 | 2,285 | 2,124 | 2,154 | -1.19% | 863,400 | 493億3866万 | +10.07% | 77.75 | 11.61 |
| 01/17 | 2,021 | 2,180 | 2,003 | 2,180 | +8.08% | 718,800 | 499億3420万 | +11.68% | 78.69 | 11.75 |
| 01/16 | 2,038 | 2,041 | 1,993 | 2,017 | -0.05% | 154,600 | 462億59万 | +3.92% | 72.8 | 10.87 |
| 01/15 | 2,029 | 2,059 | 2,001 | 2,018 | +0.9% | 190,300 | 462億2350万 | +4.34% | 72.84 | 10.88 |
| 01/12 | 2,010 | 2,022 | 1,981 | 2,000 | +0.2% | 118,900 | 458億1120万 | +3.73% | 72.19 | 10.78 |
| 01/11 | 2,000 | 2,045 | 1,985 | 1,996 | -0.2% | 240,600 | 457億1957万 | +3.85% | 72.05 | 10.76 |
| 01/10 | 2,069 | 2,095 | 1,968 | 2,000 | -3.05% | 475,300 | 458億1120万 | +3.9% | 72.19 | 10.78 |
| 01/09 | 2,050 | 2,079 | 1,986 | 2,063 | -1.2% | 453,300 | 472億5425万 | +6.78% | 74.46 | 11.12 |
| 01/05 | 1,905 | 2,120 | 1,857 | 2,088 | +9.61% | 928,700 | 478億2689万 | +7.85% | 75.37 | 11.26 |
| 01/04 | 1,918 | 1,989 | 1,840 | 1,905 | +0.85% | 249,500 | 436億3516万 | -2.16% | 68.76 | 10.27 |
| 2017 |
| 12/29 | 1,846 | 1,930 | 1,846 | 1,889 | +2.55% | 273,800 | 432億6867万 | -4.11% | 68.18 | 10.18 |
| 12/28 | 1,889 | 1,896 | 1,842 | 1,842 | -3.31% | 178,200 | 421億9211万 | -7.67% | 66.49 | 9.93 |
| 12/27 | 1,789 | 1,920 | 1,789 | 1,905 | +6.48% | 484,800 | 436億3516万 | -4.89% | 68.76 | 10.27 |
| 12/26 | 1,787 | 1,820 | 1,762 | 1,789 | -0.56% | 273,300 | 409億7811万 | -10.33% | 64.57 | 9.64 |
| 12/25 | 1,842 | 1,873 | 1,799 | 1,799 | -2.65% | 163,900 | 412億717万 | -9.78% | 64.93 | 9.7 |
| 12/22 | 1,825 | 1,866 | 1,800 | 1,848 | +1.04% | 227,400 | 423億2954万 | -7.14% | 66.7 | 9.96 |
| 12/21 | 1,861 | 1,895 | 1,781 | 1,829 | -3.13% | 379,900 | 417億4655万 | -7.58% | 65.78 | 9.82 |
| 12/20 | 1,935 | 1,940 | 1,882 | 1,888 | -2.83% | 185,700 | 430億9322万 | -3.67% | 67.91 | 10.14 |
| 12/19 | 1,893 | 1,985 | 1,893 | 1,943 | +2.37% | 222,700 | 443億4858万 | +0.36% | 69.89 | 10.44 |
| 12/18 | 1,945 | 1,990 | 1,888 | 1,898 | -2.52% | 234,600 | 433億2147万 | -0.68% | 68.27 | 10.2 |
| 12/15 | 1,990 | 2,018 | 1,929 | 1,947 | -3.76% | 290,300 | 444億3988万 | +3.34% | 70.03 | 10.46 |
| 12/14 | 1,919 | 2,037 | 1,892 | 2,023 | +5.2% | 435,600 | 461億7457万 | +8.94% | 72.76 | 10.87 |
| 12/13 | 1,930 | 1,947 | 1,865 | 1,923 | -1.23% | 461,700 | 438億9209万 | +5.54% | 69.17 | 10.33 |
| 12/12 | 2,013 | 2,064 | 1,940 | 1,947 | -4.09% | 462,800 | 444億3988万 | +8.71% | 70.03 | 10.46 |
| 12/11 | 2,123 | 2,142 | 2,001 | 2,030 | -0.59% | 970,800 | 463億3434万 | +15.47% | 73.01 | 10.9 |
| 12/08 | 1,900 | 2,077 | 1,885 | 2,042 | +8.33% | 1,679,200 | 466億824万 | +18.58% | 73.45 | 10.97 |
| 12/07 | 1,880 | 1,944 | 1,867 | 1,885 | +1.89% | 677,800 | 430億2474万 | +11.87% | 67.8 | 10.13 |
| 12/06 | 1,849 | 1,925 | 1,824 | 1,850 | -0.54% | 810,500 | 422億2588万 | +11.71% | 66.54 | 9.94 |
| 12/05 | 1,821 | 1,910 | 1,809 | 1,860 | +0.05% | 1,455,800 | 424億5412万 | +14.32% | 66.9 | 9.99 |
| 12/04 | 2,060 | 2,120 | 1,835 | 1,859 | -10.54% | 1,876,900 | 424億3130万 | +16.33% | 66.86 | 9.99 |
| 12/01 | 2,250 | 2,268 | 2,051 | 2,078 | -4.77% | 1,067,200 | 474億2993万 | +32.53% | 74.74 | 11.16 |
| 11/30 | 2,158 | 2,315 | 2,131 | 2,182 | +1.11% | 2,103,300 | 498億371万 | +42.71% | 78.48 | 11.72 |
| 11/29 | 2,313 | 2,388 | 2,126 | 2,158 | -7.94% | 3,254,100 | 492億5591万 | +45.03% | 77.62 | 11.59 |
| 11/28 | 2,430 | 2,570 | 2,333 | 2,344 | -5.48% | 3,355,500 | 535億133万 | +61.77% | 84.31 | 12.59 |
| 11/27 | 2,473 | 2,700 | 2,312 | 2,480 | -1.59% | 6,019,800 | 566億550万 | +77.14% | 89.2 | 13.32 |
| 11/24 | 2,190 | 2,520 | 2,157 | 2,520 | +23.53% | 5,781,700 | 575億1849万 | +86.94% | 90.64 | 13.54 |
| 11/22 | 1,740 | 2,115 | 1,715 | 2,040 | +18.6% | 3,055,400 | 465億6259万 | +57.53% | 73.37 | 10.96 |
| 11/21 | 1,766 | 1,774 | 1,680 | 1,720 | -2.77% | 473,100 | 391億9260万 | +36.4% | 61.76 | 9.22 |
| 11/20 | 1,760 | 1,779 | 1,691 | 1,769 | +4.8% | 770,500 | 403億914万 | +42.78% | 63.52 | 9.49 |
| 11/17 | 1,661 | 1,770 | 1,620 | 1,688 | +8.21% | 1,352,000 | 384億6344万 | +38.93% | 60.61 | 9.05 |
| 11/16 | 1,384 | 1,614 | 1,384 | 1,560 | +13.87% | 1,171,100 | 355億4678万 | +30.65% | 56.02 | 8.37 |
| 11/15 | 1,300 | 1,387 | 1,285 | 1,370 | +6.37% | 278,700 | 312億1736万 | +16.4% | 49.19 | 7.35 |
| 11/14 | 1,310 | 1,355 | 1,282 | 1,288 | -2.65% | 242,600 | 293億4888万 | +10.37% | 46.25 | 6.91 |
| 11/13 | 1,237 | 1,333 | 1,220 | 1,323 | +9.43% | 331,000 | 301億4640万 | +14.05% | 47.51 | 7.09 |
| 11/10 | 1,249 | 1,250 | 1,198 | 1,209 | -4.8% | 176,600 | 275億4875万 | +4.86% | 43.41 | 6.48 |
| 11/09 | 1,158 | 1,420 | 1,155 | 1,270 | +9.77% | 834,700 | 289億3872万 | +10.43% | 45.6 | 6.81 |
| 11/08 | 1,147 | 1,158 | 1,131 | 1,157 | +1.14% | 37,300 | 263億6386万 | +0.96% | 41.54 | 6.2 |
| 11/07 | 1,120 | 1,144 | 1,105 | 1,144 | +1.96% | 32,000 | 260億6764万 | -0.17% | 41.08 | 6.13 |
| 11/06 | 1,120 | 1,130 | 1,120 | 1,122 | -0.44% | 25,600 | 255億6634万 | -2.18% | 40.29 | 6.02 |
| 11/02 | 1,132 | 1,137 | 1,126 | 1,127 | -0.35% | 16,700 | 256億8027万 | -2% | 40.47 | 6.04 |
| 11/01 | 1,149 | 1,149 | 1,131 | 1,131 | -0.79% | 16,000 | 257億7141万 | -1.65% | 40.61 | 6.07 |
