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 | 1,356 | 1,389 | 1,351 | 1,353 | -0.81% | 5,600 | 33億3379万 | -4.38% | 51.28 | 3.51 |
| 03/29 | 1,346 | 1,369 | 1,328 | 1,364 | +3.65% | 6,000 | 33億6089万 | -3.88% | 51.69 | 3.54 |
| 03/28 | 1,315 | 1,385 | 1,311 | 1,316 | -0.68% | 8,300 | 32億4262万 | -7.78% | 49.87 | 3.42 |
| 03/27 | 1,340 | 1,356 | 1,325 | 1,325 | +0.76% | 2,800 | 32億6480万 | -7.92% | 50.22 | 3.44 |
| 03/26 | 1,300 | 1,320 | 1,299 | 1,315 | -0.53% | 5,600 | 32億4016万 | -9.5% | 49.84 | 3.41 |
| 03/23 | 1,397 | 1,397 | 1,310 | 1,322 | -5.37% | 12,400 | 32億5740万 | -9.58% | 50.1 | 3.43 |
| 03/22 | 1,374 | 1,416 | 1,374 | 1,397 | +2.57% | 6,600 | 34億3801万 | -4.51% | 52.88 | 3.62 |
| 03/20 | 1,351 | 1,383 | 1,348 | 1,362 | -1.38% | 4,600 | 33億5188万 | -6.65% | 51.55 | 3.53 |
| 03/19 | 1,378 | 1,403 | 1,329 | 1,381 | -1.15% | 16,200 | 33億9864万 | -5.28% | 52.27 | 3.58 |
| 03/16 | 1,449 | 1,449 | 1,393 | 1,397 | -3.72% | 19,600 | 34億3801万 | -4.18% | 52.88 | 3.62 |
| 03/15 | 1,375 | 1,500 | 1,362 | 1,451 | +5.53% | 28,400 | 35億7091万 | -0.55% | 54.92 | 3.76 |
| 03/14 | 1,392 | 1,408 | 1,370 | 1,375 | -2.14% | 14,600 | 33億8387万 | -5.43% | 52.05 | 3.57 |
| 03/13 | 1,400 | 1,421 | 1,357 | 1,405 | -0.78% | 6,900 | 34億5770万 | -3.24% | 53.18 | 3.64 |
| 03/12 | 1,383 | 1,422 | 1,381 | 1,416 | +1.22% | 5,500 | 34億8477万 | -2.48% | 53.6 | 3.67 |
| 03/09 | 1,464 | 1,464 | 1,399 | 1,399 | -0.5% | 6,100 | 34億4293万 | -3.52% | 52.96 | 3.63 |
| 03/08 | 1,430 | 1,451 | 1,391 | 1,406 | +0.29% | 7,100 | 34億6016万 | -3.1% | 53.22 | 3.65 |
| 03/07 | 1,417 | 1,440 | 1,374 | 1,402 | -1.61% | 7,600 | 34億5032万 | -3.38% | 53.07 | 3.64 |
| 03/06 | 1,393 | 1,425 | 1,391 | 1,425 | +5.71% | 10,500 | 35億692万 | -1.79% | 53.94 | 3.7 |
| 03/05 | 1,431 | 1,440 | 1,340 | 1,348 | -5.6% | 21,200 | 33億1742万 | -7.03% | 51.03 | 3.5 |
| 03/02 | 1,460 | 1,460 | 1,424 | 1,428 | -4.16% | 24,500 | 35億1430万 | -1.65% | 54.05 | 3.7 |
| 03/01 | 1,522 | 1,524 | 1,485 | 1,490 | -0.8% | 16,800 | 36億6689万 | +2.69% | 56.4 | 3.86 |
| 02/28 | 1,510 | 1,533 | 1,430 | 1,502 | +0.94% | 31,900 | 36億9642万 | +3.94% | 56.85 | 3.9 |
| 02/27 | 1,564 | 1,572 | 1,481 | 1,488 | -5.52% | 58,900 | 36億6196万 | +3.41% | 56.32 | 3.86 |
| 02/26 | 1,650 | 1,655 | 1,569 | 1,575 | -9.74% | 116,100 | 38億7607万 | +9.99% | 59.62 | 4.09 |
| 02/23 | 1,505 | 1,745 | 1,473 | 1,745 | +20.76% | 177,500 | 42億9444万 | +22.71% | 66.05 | 4.53 |
| 02/22 | 1,547 | 1,547 | 1,413 | 1,445 | -6.65% | 43,100 | 35億5614万 | +2.85% | 54.7 | 3.75 |
| 02/21 | 1,592 | 1,592 | 1,520 | 1,548 | -5.15% | 20,800 | 38億962万 | +10.49% | 58.6 | 4.02 |
| 02/20 | 1,656 | 1,660 | 1,620 | 1,632 | -2.68% | 12,200 | 40億1635万 | +17.24% | 61.78 | 4.23 |
| 02/19 | 1,515 | 1,765 | 1,512 | 1,677 | +8.54% | 76,600 | 41億2709万 | +21.43% | 63.48 | 4.35 |
| 02/16 | 1,369 | 1,589 | 1,366 | 1,545 | +16.25% | 70,500 | 38億224万 | +12.86% | 58.48 | 4.01 |
| 02/15 | 1,271 | 1,329 | 1,249 | 1,329 | +2.23% | 6,700 | 32億7066万 | -2.42% | 50.31 | 3.45 |
| 02/14 | 1,317 | 1,320 | 1,228 | 1,300 | -3.49% | 12,900 | 31億9930万 | -4.76% | 49.21 | 3.37 |
| 02/13 | 1,363 | 1,367 | 1,309 | 1,347 | -1.17% | 8,200 | 33億1496万 | -1.68% | 50.99 | 3.49 |
| 02/09 | 1,310 | 1,369 | 1,302 | 1,363 | -4.69% | 11,800 | 33億5434万 | -0.66% | 51.59 | 3.54 |
| 02/08 | 1,301 | 1,448 | 1,301 | 1,430 | +7.84% | 16,000 | 35億1923万 | +4.15% | 54.13 | 3.71 |
| 02/07 | 1,351 | 1,394 | 1,315 | 1,326 | -0.38% | 5,500 | 32億6328万 | -3.28% | 50.19 | 3.44 |
| 02/06 | 1,304 | 1,368 | 1,260 | 1,331 | -4.31% | 21,000 | 32億7559万 | -2.99% | 50.38 | 3.45 |
| 02/05 | 1,380 | 1,391 | 1,337 | 1,391 | +0.14% | 4,500 | 34億2325万 | +1.38% | 52.65 | 3.61 |
| 02/02 | 1,434 | 1,434 | 1,380 | 1,389 | -2.53% | 4,700 | 34億1832万 | +1.46% | 52.58 | 3.6 |
| 02/01 | 1,400 | 1,425 | 1,371 | 1,425 | +1.79% | 3,100 | 35億692万 | +4.24% | 53.94 | 3.7 |
| 01/31 | 1,375 | 1,414 | 1,375 | 1,400 | +0.29% | 4,800 | 34億4540万 | +2.64% | 52.99 | 3.63 |
| 01/30 | 1,383 | 1,402 | 1,383 | 1,396 | -1.06% | 4,300 | 34億3555万 | +2.42% | 52.84 | 3.62 |
| 01/29 | 1,422 | 1,467 | 1,411 | 1,411 | +1.36% | 18,500 | 34億7247万 | +3.67% | 53.41 | 3.66 |
| 01/26 | 1,399 | 1,400 | 1,385 | 1,392 | +0.43% | 4,700 | 34億2571万 | +2.43% | 52.69 | 3.61 |
| 01/25 | 1,374 | 1,386 | 1,322 | 1,386 | +1.91% | 11,900 | 34億1094万 | +1.99% | 52.46 | 3.59 |
| 01/24 | 1,330 | 1,370 | 1,328 | 1,360 | +2.1% | 24,000 | 33億4696万 | 0% | 51.48 | 3.53 |
| 01/23 | 1,332 | 1,335 | 1,321 | 1,332 | -0.08% | 3,700 | 32億7805万 | -2.27% | 50.42 | 3.45 |
| 01/22 | 1,329 | 1,335 | 1,321 | 1,333 | +1.06% | 8,000 | 32億8051万 | -2.49% | 50.46 | 3.46 |
| 01/19 | 1,323 | 1,336 | 1,310 | 1,319 | -0.75% | 11,600 | 32億4605万 | -3.79% | 49.93 | 3.42 |
| 01/18 | 1,327 | 1,349 | 1,310 | 1,329 | +0.3% | 13,200 | 32億7066万 | -3.42% | 50.31 | 3.45 |
| 01/17 | 1,345 | 1,345 | 1,325 | 1,325 | -1.27% | 8,600 | 32億6082万 | -4.12% | 50.15 | 3.44 |
| 01/16 | 1,346 | 1,348 | 1,342 | 1,342 | -0.67% | 2,100 | 33億266万 | -3.31% | 50.8 | 3.48 |
| 01/15 | 1,350 | 1,365 | 1,336 | 1,351 | -1.1% | 5,600 | 33億2481万 | -2.95% | 51.14 | 3.5 |
| 01/12 | 1,370 | 1,371 | 1,362 | 1,366 | -1.09% | 3,100 | 33億6172万 | -2.08% | 51.71 | 3.54 |
| 01/11 | 1,400 | 1,400 | 1,374 | 1,381 | -1.36% | 1,800 | 33億9864万 | -1.15% | 52.27 | 3.58 |
| 01/10 | 1,456 | 1,456 | 1,400 | 1,400 | -1.82% | 6,600 | 34億4540万 | 0% | 52.99 | 3.63 |
| 01/09 | 1,395 | 1,439 | 1,395 | 1,426 | +2.22% | 15,600 | 35億938万 | +1.71% | 53.98 | 3.7 |
| 01/05 | 1,382 | 1,395 | 1,375 | 1,395 | +0.94% | 4,300 | 34億3309万 | -0.57% | 52.8 | 3.62 |
| 01/04 | 1,381 | 1,393 | 1,381 | 1,382 | +0.14% | 2,800 | 34億110万 | -1.78% | 52.31 | 3.58 |
| 2017 |
| 12/29 | 1,348 | 1,394 | 1,348 | 1,380 | +1.92% | 5,100 | 33億9618万 | -2.27% | 52.24 | 3.58 |
| 12/28 | 1,355 | 1,356 | 1,347 | 1,354 | +0.74% | 3,500 | 33億3219万 | -4.51% | 51.25 | 3.51 |
| 12/27 | 1,330 | 1,356 | 1,312 | 1,344 | +3.38% | 3,800 | 33億758万 | -5.62% | 50.87 | 3.49 |
| 12/26 | 1,322 | 1,350 | 1,300 | 1,300 | -2.62% | 31,000 | 31億9930万 | -9.09% | 49.21 | 3.37 |
| 12/25 | 1,361 | 1,361 | 1,315 | 1,335 | -2.2% | 23,700 | 32億8543万 | -7.1% | 50.53 | 3.46 |
| 12/22 | 1,364 | 1,377 | 1,355 | 1,365 | -0.22% | 8,000 | 33億5926万 | -5.27% | 51.67 | 3.54 |
| 12/21 | 1,375 | 1,395 | 1,360 | 1,368 | +1.26% | 9,800 | 33億6664万 | -5.33% | 51.78 | 3.55 |
| 12/20 | 1,372 | 1,375 | 1,350 | 1,351 | -1.17% | 26,500 | 33億2481万 | -6.57% | 51.14 | 3.5 |
| 12/19 | 1,389 | 1,400 | 1,361 | 1,367 | -1.58% | 15,200 | 33億6418万 | -5.79% | 51.74 | 3.55 |
| 12/18 | 1,411 | 1,411 | 1,385 | 1,389 | -1.56% | 4,800 | 34億1832万 | -4.73% | 52.58 | 3.6 |
| 12/15 | 1,436 | 1,436 | 1,391 | 1,411 | -1.74% | 16,400 | 34億7247万 | -3.29% | 53.41 | 3.66 |
| 12/14 | 1,433 | 1,456 | 1,423 | 1,436 | +0.28% | 11,400 | 35億3399万 | -1.51% | 54.36 | 3.72 |
| 12/13 | 1,433 | 1,476 | 1,423 | 1,432 | +0.07% | 7,400 | 35億2415万 | -1.85% | 54.2 | 3.71 |
| 12/12 | 1,433 | 1,461 | 1,426 | 1,431 | -1.31% | 9,900 | 35億2169万 | -1.99% | 54.17 | 3.71 |
| 12/11 | 1,487 | 1,487 | 1,441 | 1,450 | -0.48% | 9,700 | 35億6845万 | -0.75% | 54.89 | 3.76 |
| 12/08 | 1,489 | 1,489 | 1,438 | 1,457 | -1.82% | 5,500 | 35億8567万 | -0.41% | 55.15 | 3.78 |
| 12/07 | 1,471 | 1,492 | 1,463 | 1,484 | +2.7% | 5,300 | 36億5212万 | +1.3% | 56.17 | 3.85 |
| 12/06 | 1,438 | 1,493 | 1,430 | 1,445 | +1.26% | 16,400 | 35億5614万 | -1.5% | 54.7 | 3.75 |
| 12/05 | 1,445 | 1,445 | 1,410 | 1,427 | +0.56% | 6,900 | 35億1184万 | -2.99% | 54.02 | 3.7 |
| 12/04 | 1,443 | 1,465 | 1,400 | 1,419 | -1.66% | 11,800 | 34億9215万 | -3.8% | 53.71 | 3.68 |
| 12/01 | 1,452 | 1,462 | 1,431 | 1,443 | -0.76% | 6,000 | 35億5122万 | -2.3% | 54.62 | 3.74 |
| 11/30 | 1,467 | 1,467 | 1,436 | 1,454 | -0.89% | 3,000 | 35億7829万 | -1.69% | 55.04 | 3.77 |
| 11/29 | 1,480 | 1,502 | 1,451 | 1,467 | -1.01% | 3,800 | 36億1028万 | -0.95% | 55.53 | 3.8 |
| 11/28 | 1,498 | 1,498 | 1,456 | 1,482 | -1.33% | 4,000 | 36億4720万 | +0.07% | 56.1 | 3.84 |
| 11/27 | 1,504 | 1,511 | 1,490 | 1,502 | -1.57% | 7,400 | 36億9642万 | +1.42% | 56.85 | 3.9 |
| 11/24 | 1,496 | 1,526 | 1,496 | 1,526 | +1.06% | 4,100 | 37億5548万 | +3.11% | 57.76 | 3.96 |
| 11/22 | 1,500 | 1,534 | 1,492 | 1,510 | +0.67% | 13,400 | 37億1611万 | +2.1% | 57.16 | 3.92 |
| 11/21 | 1,456 | 1,500 | 1,456 | 1,500 | +1.97% | 2,800 | 36億9150万 | +1.49% | 56.78 | 3.89 |
| 11/20 | 1,449 | 1,495 | 1,449 | 1,471 | +1.8% | 5,500 | 36億2013万 | -0.41% | 55.68 | 3.82 |
| 11/17 | 1,479 | 1,479 | 1,419 | 1,445 | -0.28% | 17,300 | 35億5614万 | -2.3% | 54.7 | 3.75 |
| 11/16 | 1,403 | 1,482 | 1,403 | 1,449 | +3.28% | 9,300 | 35億6598万 | -2.23% | 54.85 | 3.76 |
| 11/15 | 1,448 | 1,474 | 1,390 | 1,403 | -5.07% | 12,200 | 34億5278万 | -5.33% | 53.11 | 3.64 |
| 11/14 | 1,498 | 1,510 | 1,457 | 1,478 | -4.34% | 8,800 | 36億3735万 | -0.54% | 55.95 | 3.83 |
| 11/13 | 1,408 | 1,545 | 1,380 | 1,545 | +9.73% | 17,200 | 38億224万 | +3.69% | 58.48 | 4.01 |
| 11/10 | 1,390 | 1,408 | 1,354 | 1,408 | +1.37% | 6,700 | 34億6508万 | -5.57% | 53.3 | 3.65 |
| 11/09 | 1,448 | 1,467 | 1,360 | 1,389 | -4.4% | 21,100 | 34億1832万 | -7.09% | 52.58 | 3.6 |
| 11/08 | 1,467 | 1,469 | 1,440 | 1,453 | -0.48% | 11,700 | 35億7583万 | -3.13% | 55 | 3.77 |
| 11/07 | 1,474 | 1,496 | 1,455 | 1,460 | 0% | 24,200 | 35億9306万 | -2.93% | 55.26 | 3.79 |
| 11/06 | 1,481 | 1,486 | 1,459 | 1,460 | -2.21% | 8,800 | 35億9306万 | -3.12% | 55.26 | 3.79 |
| 11/02 | 1,504 | 1,510 | 1,489 | 1,493 | -1.91% | 4,800 | 36億7427万 | -1.26% | 56.51 | 3.87 |
| 11/01 | 1,538 | 1,538 | 1,513 | 1,522 | -0.91% | 6,100 | 37億4564万 | +0.4% | 57.61 | 3.95 |
