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 | 1,298 | 1,412 | 1,293 | 1,382 | +8.14% | 13,600 | 60億1529万 | +3.99% | 72.65 | 3.98 |
| 03/29 | 1,230 | 1,299 | 1,230 | 1,278 | +4.75% | 9,300 | 55億6262万 | -3.98% | 67.18 | 3.68 |
| 03/28 | 1,142 | 1,220 | 1,142 | 1,220 | +4.54% | 5,600 | 53億1017万 | -8.82% | 64.13 | 3.51 |
| 03/27 | 1,131 | 1,190 | 1,131 | 1,167 | +3.64% | 8,600 | 50億7948万 | -13.43% | 61.34 | 3.36 |
| 03/26 | 1,116 | 1,126 | 1,116 | 1,126 | -1.75% | 9,300 | 49億102万 | -17.27% | 59.19 | 3.24 |
| 03/23 | 1,180 | 1,180 | 1,080 | 1,146 | -4.58% | 29,900 | 49億8807万 | -16.72% | 60.24 | 3.3 |
| 03/22 | 1,232 | 1,250 | 1,200 | 1,201 | -3.92% | 82,800 | 52億309万 | -13.47% | 62.84 | 3.44 |
| 03/20 | 1,254 | 1,293 | 1,236 | 1,250 | -2.65% | 25,000 | 54億1537万 | -10.33% | 65.4 | 3.58 |
| 03/19 | 1,317 | 1,329 | 1,284 | 1,284 | -4.54% | 25,800 | 55億6267万 | -8.42% | 67.18 | 3.68 |
| 03/16 | 1,340 | 1,345 | 1,335 | 1,345 | +0.37% | 3,000 | 58億2694万 | -4.68% | 70.37 | 3.85 |
| 03/15 | 1,340 | 1,350 | 1,330 | 1,340 | -0.59% | 36,300 | 58億528万 | -5.3% | 70.11 | 3.84 |
| 03/14 | 1,344 | 1,363 | 1,340 | 1,348 | -0.15% | 30,100 | 58億3994万 | -4.87% | 70.53 | 3.86 |
| 03/13 | 1,350 | 1,350 | 1,338 | 1,350 | 0% | 19,900 | 58億4860万 | -4.93% | 70.63 | 3.87 |
| 03/12 | 1,340 | 1,360 | 1,340 | 1,350 | +0.75% | 11,400 | 58億4860万 | -5.46% | 70.63 | 3.87 |
| 03/09 | 1,334 | 1,353 | 1,334 | 1,340 | +0.45% | 4,400 | 58億528万 | -6.69% | 70.11 | 3.84 |
| 03/08 | 1,342 | 1,361 | 1,330 | 1,334 | -2.77% | 33,900 | 57億7928万 | -7.75% | 69.79 | 3.82 |
| 03/07 | 1,390 | 1,400 | 1,369 | 1,372 | -2.49% | 6,700 | 59億4391万 | -5.7% | 71.78 | 3.93 |
| 03/06 | 1,400 | 1,408 | 1,400 | 1,407 | +0.5% | 800 | 60億9554万 | -3.96% | 73.61 | 4.03 |
| 03/05 | 1,379 | 1,410 | 1,379 | 1,400 | -0.64% | 17,000 | 60億6522万 | -5.02% | 73.25 | 4.01 |
| 03/02 | 1,392 | 1,428 | 1,385 | 1,409 | -2.96% | 32,000 | 61億421万 | -4.86% | 73.72 | 4.04 |
| 03/01 | 1,496 | 1,496 | 1,452 | 1,452 | +1.4% | 22,200 | 62億9049万 | -2.55% | 75.97 | 4.16 |
| 02/28 | 1,450 | 1,450 | 1,425 | 1,432 | +2.07% | 14,400 | 62億385万 | -4.47% | 74.92 | 4.1 |
| 02/27 | 1,422 | 1,444 | 1,385 | 1,403 | -2.91% | 21,800 | 60億7821万 | -6.78% | 73.4 | 4.02 |
| 02/26 | 1,442 | 1,445 | 1,429 | 1,445 | +0.56% | 2,800 | 62億6017万 | -4.37% | 75.6 | 4.14 |
| 02/23 | 1,450 | 1,450 | 1,431 | 1,437 | +0.21% | 11,800 | 62億2551万 | -5.21% | 75.18 | 4.12 |
| 02/22 | 1,441 | 1,450 | 1,426 | 1,434 | -1.1% | 3,500 | 62億1251万 | -5.78% | 75.03 | 4.11 |
| 02/21 | 1,480 | 1,480 | 1,450 | 1,450 | -2.09% | 4,000 | 62億7458万 | -4.98% | 75.78 | 4.15 |
| 02/20 | 1,481 | 1,496 | 1,461 | 1,481 | -1.27% | 3,700 | 64億873万 | -3.27% | 77.4 | 4.24 |
| 02/19 | 1,489 | 1,500 | 1,452 | 1,500 | 0% | 8,400 | 64億9095万 | -2.22% | 78.39 | 4.29 |
| 02/16 | 1,414 | 1,500 | 1,411 | 1,500 | +3.88% | 8,100 | 64億9095万 | -2.41% | 78.39 | 4.29 |
| 02/15 | 1,411 | 1,451 | 1,403 | 1,444 | +6.88% | 7,600 | 62億4862万 | -6.23% | 75.46 | 4.13 |
| 02/14 | 1,410 | 1,430 | 1,351 | 1,351 | -6.83% | 12,800 | 58億4618万 | -12.56% | 70.6 | 3.87 |
| 02/13 | 1,500 | 1,532 | 1,449 | 1,450 | -2.88% | 3,800 | 62億7458万 | -6.63% | 75.78 | 4.15 |
| 02/09 | 1,404 | 1,519 | 1,375 | 1,493 | +3.39% | 15,000 | 64億6065万 | -4.11% | 78.02 | 4.27 |
| 02/08 | 1,405 | 1,550 | 1,405 | 1,444 | +2.7% | 7,400 | 62億4862万 | -7.32% | 75.46 | 4.13 |
| 02/07 | 1,450 | 1,499 | 1,406 | 1,406 | -1.54% | 10,400 | 60億8418万 | -10.04% | 73.48 | 4.02 |
| 02/06 | 1,478 | 1,478 | 1,390 | 1,428 | -6.48% | 13,600 | 61億7938万 | -8.99% | 74.63 | 4.09 |
| 02/05 | 1,546 | 1,546 | 1,521 | 1,527 | -2.92% | 1,300 | 66億778万 | -2.92% | 79.8 | 4.37 |
| 02/02 | 1,570 | 1,575 | 1,569 | 1,573 | +0.32% | 2,200 | 68億684万 | 0% | 82.2 | 4.5 |
| 02/01 | 1,580 | 1,581 | 1,518 | 1,568 | -0.76% | 5,000 | 67億8520万 | -0.19% | 81.94 | 4.49 |
| 01/31 | 1,582 | 1,599 | 1,556 | 1,580 | -1.56% | 2,500 | 68億3713万 | +0.64% | 82.57 | 4.52 |
| 01/30 | 1,592 | 1,638 | 1,592 | 1,605 | -1.53% | 3,300 | 69億4531万 | +2.29% | 83.88 | 4.59 |
| 01/29 | 1,626 | 1,645 | 1,626 | 1,630 | +2.71% | 4,100 | 70億5349万 | +4.09% | 85.18 | 4.66 |
| 01/26 | 1,616 | 1,630 | 1,580 | 1,587 | -3.23% | 3,300 | 68億6742万 | +1.6% | 82.94 | 4.54 |
| 01/25 | 1,667 | 1,667 | 1,617 | 1,640 | -2.03% | 11,900 | 70億9677万 | +5.06% | 85.71 | 4.69 |
| 01/24 | 1,574 | 1,717 | 1,570 | 1,674 | +5.82% | 19,500 | 72億4390万 | +7.58% | 87.48 | 4.79 |
| 01/23 | 1,550 | 1,582 | 1,546 | 1,582 | +1.54% | 4,900 | 68億4578万 | +2.06% | 82.67 | 4.53 |
| 01/22 | 1,557 | 1,562 | 1,550 | 1,558 | +0.06% | 1,400 | 67億4193万 | +0.65% | 81.42 | 4.46 |
| 01/19 | 1,585 | 1,585 | 1,550 | 1,557 | -1.27% | 7,100 | 67億3760万 | +0.58% | 81.37 | 4.46 |
| 01/18 | 1,565 | 1,583 | 1,560 | 1,577 | +1.48% | 5,700 | 68億2415万 | +1.87% | 82.41 | 4.51 |
| 01/17 | 1,570 | 1,586 | 1,554 | 1,554 | -0.83% | 5,600 | 67億2462万 | +0.52% | 81.21 | 4.45 |
| 01/16 | 1,581 | 1,595 | 1,550 | 1,567 | +0.26% | 3,100 | 67億8087万 | +1.42% | 81.89 | 4.48 |
| 01/15 | 1,579 | 1,585 | 1,563 | 1,563 | -0.45% | 2,800 | 67億6356万 | +1.3% | 81.68 | 4.47 |
| 01/12 | 1,567 | 1,570 | 1,550 | 1,570 | 0% | 1,500 | 67億9386万 | +1.75% | 82.05 | 4.49 |
| 01/11 | 1,570 | 1,577 | 1,570 | 1,570 | +0.26% | 2,400 | 67億9386万 | +1.75% | 82.05 | 4.49 |
| 01/10 | 1,566 | 1,601 | 1,560 | 1,566 | +1.03% | 7,800 | 67億7655万 | +1.49% | 81.84 | 4.48 |
| 01/09 | 1,521 | 1,558 | 1,521 | 1,550 | +0.19% | 9,300 | 67億731万 | +0.39% | 81 | 4.44 |
| 01/05 | 1,533 | 1,547 | 1,533 | 1,547 | +0.72% | 4,900 | 66億9433万 | -0.13% | 80.84 | 4.43 |
| 01/04 | 1,540 | 1,540 | 1,528 | 1,536 | -0.97% | 5,900 | 66億4673万 | -1.35% | 80.27 | 4.4 |
| 2017 |
| 12/29 | 1,551 | 1,551 | 1,537 | 1,551 | -0.51% | 6,000 | 67億1164万 | -1.02% | 81.05 | 4.44 |
| 12/28 | 1,531 | 1,635 | 1,530 | 1,559 | +1.37% | 2,800 | 67億4626万 | -0.7% | 81.47 | 4.46 |
| 12/27 | 1,540 | 1,540 | 1,518 | 1,538 | +1.18% | 1,700 | 66億5538万 | -2.04% | 80.37 | 4.4 |
| 12/26 | 1,523 | 1,525 | 1,519 | 1,520 | 0% | 9,900 | 65億7749万 | -3.18% | 79.43 | 4.35 |
| 12/25 | 1,539 | 1,539 | 1,520 | 1,520 | -1.23% | 9,500 | 65億7749万 | -3.12% | 79.43 | 4.35 |
| 12/22 | 1,553 | 1,553 | 1,532 | 1,539 | -1.35% | 1,700 | 66億5971万 | -1.91% | 80.43 | 4.4 |
| 12/21 | 1,520 | 1,570 | 1,520 | 1,560 | +2.03% | 75,800 | 67億4902万 | -0.45% | 81.51 | 4.46 |
| 12/20 | 1,530 | 1,530 | 1,521 | 1,529 | -1.04% | 4,400 | 66億1491万 | -2.43% | 79.89 | 4.37 |
| 12/19 | 1,555 | 1,555 | 1,545 | 1,545 | -0.32% | 1,500 | 66億8413万 | -1.53% | 80.72 | 4.42 |
| 12/18 | 1,530 | 1,557 | 1,522 | 1,550 | +1.84% | 4,700 | 67億576万 | -1.34% | 80.98 | 4.43 |
| 12/15 | 1,525 | 1,530 | 1,522 | 1,522 | -0.2% | 7,200 | 65億8462万 | -3.37% | 79.52 | 4.35 |
| 12/14 | 1,533 | 1,535 | 1,524 | 1,525 | -0.39% | 7,000 | 65億9760万 | -3.17% | 79.68 | 4.36 |
| 12/13 | 1,552 | 1,553 | 1,525 | 1,531 | -1.1% | 4,900 | 66億2356万 | -2.86% | 79.99 | 4.38 |
| 12/12 | 1,561 | 1,561 | 1,530 | 1,548 | -0.77% | 3,300 | 66億9711万 | -1.78% | 80.88 | 4.43 |
| 12/11 | 1,550 | 1,599 | 1,545 | 1,560 | +1.96% | 3,000 | 67億4902万 | -1.02% | 81.51 | 4.46 |
| 12/08 | 1,526 | 1,535 | 1,525 | 1,530 | -0.39% | 2,400 | 66億1923万 | -2.98% | 79.94 | 4.38 |
| 12/07 | 1,521 | 1,556 | 1,521 | 1,536 | +1.05% | 2,000 | 66億4519万 | -2.72% | 80.25 | 4.39 |
| 12/06 | 1,560 | 1,560 | 1,515 | 1,520 | -2.38% | 4,500 | 65億7597万 | -3.8% | 79.42 | 4.35 |
| 12/05 | 1,559 | 1,597 | 1,555 | 1,557 | +0.13% | 5,100 | 67億3604万 | -1.58% | 81.35 | 4.45 |
| 12/04 | 1,558 | 1,597 | 1,550 | 1,555 | -2.14% | 9,000 | 67億2739万 | -1.77% | 81.24 | 4.45 |
| 12/01 | 1,548 | 1,637 | 1,545 | 1,589 | +0.06% | 10,700 | 68億7449万 | +0.38% | 83.02 | 4.55 |
| 11/30 | 1,649 | 1,659 | 1,550 | 1,588 | -5.48% | 9,300 | 68億7016万 | +0.32% | 82.97 | 4.54 |
| 11/29 | 1,710 | 1,744 | 1,680 | 1,680 | -2.89% | 3,900 | 72億6818万 | +6.26% | 87.78 | 4.81 |
| 11/28 | 1,789 | 1,789 | 1,720 | 1,730 | -3.35% | 6,800 | 74億8449万 | +9.77% | 90.39 | 4.95 |
| 11/27 | 1,652 | 1,900 | 1,652 | 1,790 | +10.02% | 40,000 | 77億4407万 | +14.01% | 93.52 | 5.12 |
| 11/24 | 1,588 | 1,630 | 1,587 | 1,627 | +3.5% | 12,700 | 70億3889万 | +4.16% | 85.01 | 4.65 |
| 11/22 | 1,520 | 1,574 | 1,520 | 1,572 | +3.76% | 3,900 | 68億94万 | +0.83% | 82.13 | 4.5 |
| 11/21 | 1,501 | 1,520 | 1,497 | 1,515 | +0.93% | 5,900 | 65億5434万 | -2.76% | 79.15 | 4.33 |
| 11/20 | 1,518 | 1,525 | 1,500 | 1,501 | -1.12% | 4,200 | 64億9377万 | -3.84% | 78.42 | 4.29 |
| 11/17 | 1,503 | 1,519 | 1,500 | 1,518 | +1% | 6,700 | 65億6732万 | -3% | 79.31 | 4.34 |
| 11/16 | 1,491 | 1,532 | 1,478 | 1,503 | -2.66% | 8,300 | 65億242万 | -4.21% | 78.53 | 4.3 |
| 11/15 | 1,578 | 1,578 | 1,530 | 1,544 | -2.09% | 9,200 | 66億7980万 | -1.97% | 80.67 | 4.42 |
| 11/14 | 1,610 | 1,610 | 1,572 | 1,577 | -2.29% | 2,700 | 68億2257万 | -0.13% | 82.39 | 4.51 |
| 11/13 | 1,695 | 1,695 | 1,614 | 1,614 | -2.18% | 10,000 | 69億8264万 | +1.96% | 84.33 | 4.62 |
| 11/10 | 1,521 | 1,740 | 1,520 | 1,650 | +8.48% | 35,300 | 71億3839万 | +3.97% | 86.21 | 4.72 |
| 11/09 | 1,569 | 1,569 | 1,521 | 1,521 | -1.62% | 3,000 | 65億8030万 | -4.16% | 79.47 | 4.35 |
| 11/08 | 1,524 | 1,546 | 1,522 | 1,546 | +1.18% | 8,200 | 66億8845万 | -3.01% | 80.77 | 4.42 |
| 11/07 | 1,558 | 1,560 | 1,528 | 1,528 | -1.86% | 8,500 | 66億1058万 | -4.5% | 79.83 | 4.37 |
| 11/06 | 1,587 | 1,587 | 1,555 | 1,557 | -0.64% | 2,000 | 67億3604万 | -3.17% | 81.35 | 4.45 |
| 11/02 | 1,573 | 1,579 | 1,549 | 1,567 | -0.82% | 5,300 | 67億7931万 | -2.85% | 81.87 | 4.48 |
| 11/01 | 1,560 | 1,580 | 1,560 | 1,580 | +0.06% | 1,800 | 68億3555万 | -2.41% | 82.55 | 4.52 |
