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 | 1,739 | 1,752 | 1,729 | 1,744 | +1.75% | 84,400 | 1288億7532万 | +1.04% | 9.94 | 1.84 |
| 03/29 | 1,736 | 1,746 | 1,696 | 1,714 | +0.18% | 106,100 | 1266億5842万 | -1.04% | 9.77 | 1.81 |
| 03/28 | 1,709 | 1,713 | 1,686 | 1,711 | -0.87% | 105,100 | 1264億3674万 | -1.61% | 9.75 | 1.8 |
| 03/27 | 1,669 | 1,726 | 1,669 | 1,726 | +4.73% | 161,900 | 1275億4518万 | -1.03% | 9.83 | 1.82 |
| 03/26 | 1,618 | 1,648 | 1,610 | 1,648 | -0.6% | 138,900 | 1217億8126万 | -5.77% | 9.39 | 1.74 |
| 03/23 | 1,664 | 1,671 | 1,647 | 1,658 | -2.98% | 341,600 | 1225億2023万 | -5.47% | 9.45 | 1.75 |
| 03/22 | 1,699 | 1,718 | 1,677 | 1,709 | +1.24% | 139,900 | 1262億8894万 | -2.73% | 9.74 | 1.8 |
| 03/20 | 1,680 | 1,701 | 1,674 | 1,688 | +0.66% | 124,300 | 1247億3712万 | -3.82% | 9.62 | 1.78 |
| 03/19 | 1,679 | 1,704 | 1,672 | 1,677 | -1.35% | 101,800 | 1239億2426万 | -4.39% | 9.56 | 1.77 |
| 03/16 | 1,736 | 1,737 | 1,691 | 1,700 | -2.24% | 160,900 | 1256億2388万 | -3.02% | 9.69 | 1.79 |
| 03/15 | 1,732 | 1,741 | 1,708 | 1,739 | +1.58% | 180,600 | 1285億583万 | -0.86% | 9.91 | 1.83 |
| 03/14 | 1,730 | 1,734 | 1,705 | 1,712 | -1.04% | 189,000 | 1265億1063万 | -2.17% | 9.75 | 1.81 |
| 03/13 | 1,727 | 1,730 | 1,693 | 1,730 | -0.12% | 150,700 | 1278億4077万 | -1.03% | 9.86 | 1.82 |
| 03/12 | 1,702 | 1,740 | 1,689 | 1,732 | +4.21% | 196,100 | 1279億8856万 | -1.03% | 9.87 | 1.83 |
| 03/09 | 1,667 | 1,671 | 1,645 | 1,662 | +1.28% | 316,100 | 1228億1581万 | -5.25% | 9.47 | 1.75 |
| 03/08 | 1,682 | 1,691 | 1,626 | 1,641 | -2.84% | 425,200 | 1212億6399万 | -6.81% | 9.35 | 1.73 |
| 03/07 | 1,675 | 1,709 | 1,654 | 1,689 | -0.88% | 410,700 | 1248億1101万 | -4.36% | 9.62 | 1.78 |
| 03/06 | 1,696 | 1,714 | 1,677 | 1,704 | +1.61% | 393,600 | 1259億1946万 | -3.78% | 9.71 | 1.8 |
| 03/05 | 1,704 | 1,710 | 1,648 | 1,677 | -2.44% | 427,100 | 1239億2426万 | -5.63% | 9.56 | 1.77 |
| 03/02 | 1,747 | 1,754 | 1,706 | 1,719 | -3.81% | 327,500 | 1270億2791万 | -3.64% | 9.79 | 1.81 |
| 03/01 | 1,811 | 1,821 | 1,780 | 1,787 | -2.83% | 289,000 | 1320億5286万 | -0.11% | 10.18 | 1.88 |
| 02/28 | 1,835 | 1,865 | 1,823 | 1,839 | -1.92% | 299,000 | 1358億9547万 | +2.62% | 10.48 | 1.94 |
| 02/27 | 1,831 | 1,880 | 1,822 | 1,875 | +1.08% | 255,100 | 1385億5575万 | +4.57% | 10.68 | 1.98 |
| 02/26 | 1,833 | 1,862 | 1,809 | 1,855 | +1.87% | 375,000 | 1370億7782万 | +3.52% | 10.57 | 1.96 |
| 02/23 | 1,878 | 1,878 | 1,806 | 1,821 | -4.06% | 497,700 | 1345億6534万 | +1.62% | 10.38 | 1.92 |
| 02/22 | 1,881 | 1,908 | 1,880 | 1,898 | +0.96% | 334,400 | 1402億5536万 | +5.92% | 10.81 | 2 |
| 02/21 | 1,857 | 1,894 | 1,843 | 1,880 | +1.9% | 255,200 | 1389億2523万 | +4.91% | 10.71 | 1.98 |
| 02/20 | 1,840 | 1,848 | 1,815 | 1,845 | +0.33% | 204,800 | 1363億3885万 | +2.96% | 10.51 | 1.95 |
| 02/19 | 1,788 | 1,842 | 1,774 | 1,839 | +4.19% | 221,600 | 1358億9547万 | +2.57% | 10.48 | 1.94 |
| 02/16 | 1,776 | 1,790 | 1,757 | 1,765 | +1.32% | 287,600 | 1304億2714万 | -1.67% | 10.06 | 1.86 |
| 02/15 | 1,703 | 1,794 | 1,699 | 1,742 | +5.26% | 470,700 | 1287億2752万 | -3.22% | 9.93 | 1.84 |
| 02/14 | 1,663 | 1,675 | 1,638 | 1,655 | -0.48% | 431,800 | 1222億9854万 | -8.31% | 9.43 | 1.74 |
| 02/13 | 1,698 | 1,698 | 1,635 | 1,663 | -0.12% | 338,400 | 1228億8971万 | -8.37% | 9.48 | 1.75 |
| 02/09 | 1,635 | 1,692 | 1,634 | 1,665 | -2.8% | 256,200 | 1230億3750万 | -8.72% | 9.49 | 1.76 |
| 02/08 | 1,746 | 1,762 | 1,674 | 1,713 | +4.2% | 604,400 | 1265億8453万 | -6.5% | 9.76 | 1.81 |
| 02/07 | 1,681 | 1,718 | 1,638 | 1,644 | -1.26% | 203,400 | 1214億8568万 | -10.46% | 9.37 | 1.73 |
| 02/06 | 1,610 | 1,687 | 1,570 | 1,665 | -5.93% | 224,900 | 1230億3750万 | -9.66% | 9.49 | 1.76 |
| 02/05 | 1,792 | 1,793 | 1,762 | 1,770 | -3.49% | 150,800 | 1307億9662万 | -4.32% | 10.09 | 1.87 |
| 02/02 | 1,812 | 1,844 | 1,812 | 1,834 | -0.38% | 124,700 | 1355億2599万 | -1.03% | 10.45 | 1.93 |
| 02/01 | 1,780 | 1,843 | 1,774 | 1,841 | +3.72% | 193,700 | 1360億4327万 | -0.59% | 10.49 | 1.94 |
| 01/31 | 1,807 | 1,813 | 1,775 | 1,775 | -1.77% | 326,900 | 1311億6611万 | -4.21% | 10.11 | 1.87 |
| 01/30 | 1,849 | 1,860 | 1,805 | 1,807 | -2.43% | 238,800 | 1335億3079万 | -2.64% | 10.3 | 1.91 |
| 01/29 | 1,861 | 1,866 | 1,847 | 1,852 | +0.38% | 139,400 | 1368億5613万 | -0.27% | 10.55 | 1.95 |
| 01/26 | 1,848 | 1,862 | 1,843 | 1,845 | -0.81% | 170,500 | 1363億3885万 | -0.54% | 10.51 | 1.95 |
| 01/25 | 1,865 | 1,873 | 1,841 | 1,860 | +0.11% | 227,000 | 1374億4730万 | +0.32% | 10.6 | 1.96 |
| 01/24 | 1,850 | 1,878 | 1,842 | 1,858 | +0.16% | 127,300 | 1372億9951万 | +0.38% | 10.59 | 1.96 |
| 01/23 | 1,851 | 1,862 | 1,839 | 1,855 | +0.65% | 167,000 | 1370億7782万 | +0.32% | 10.57 | 1.96 |
| 01/22 | 1,846 | 1,851 | 1,826 | 1,843 | -0.65% | 171,300 | 1361億9106万 | -0.22% | 10.5 | 1.94 |
| 01/19 | 1,840 | 1,857 | 1,834 | 1,855 | +0.92% | 128,500 | 1370億7782万 | +0.43% | 10.57 | 1.96 |
| 01/18 | 1,890 | 1,894 | 1,837 | 1,838 | -2.23% | 217,600 | 1358億2158万 | -0.43% | 10.47 | 1.94 |
| 01/17 | 1,879 | 1,888 | 1,860 | 1,880 | -0.21% | 175,000 | 1389億2523万 | +1.9% | 10.71 | 1.98 |
| 01/16 | 1,882 | 1,894 | 1,866 | 1,884 | +0.59% | 151,400 | 1392億2081万 | +2.22% | 10.73 | 1.99 |
| 01/15 | 1,893 | 1,906 | 1,872 | 1,873 | -0.53% | 170,800 | 1384億795万 | +1.79% | 10.67 | 1.97 |
| 01/12 | 1,876 | 1,894 | 1,867 | 1,883 | -0.26% | 175,800 | 1391億4692万 | +2.28% | 10.73 | 1.99 |
| 01/11 | 1,880 | 1,895 | 1,856 | 1,888 | 0% | 179,500 | 1395億1640万 | +2.55% | 10.76 | 1.99 |
| 01/10 | 1,897 | 1,916 | 1,885 | 1,888 | -0.42% | 90,700 | 1395億1640万 | +2.55% | 10.76 | 1.99 |
| 01/09 | 1,916 | 1,935 | 1,884 | 1,896 | +0.21% | 162,000 | 1401億757万 | +2.99% | 10.8 | 2 |
| 01/05 | 1,869 | 1,894 | 1,869 | 1,892 | +1.78% | 104,800 | 1398億1198万 | +2.83% | 10.78 | 1.99 |
| 01/04 | 1,847 | 1,860 | 1,828 | 1,859 | +1.92% | 121,100 | 1373億7340万 | +1.14% | 10.59 | 1.96 |
| 2017 |
| 12/29 | 1,820 | 1,834 | 1,820 | 1,824 | +0.33% | 54,200 | 1347億8703万 | -0.71% | 10.39 | 1.92 |
| 12/28 | 1,837 | 1,845 | 1,811 | 1,818 | -1.14% | 182,600 | 1343億4365万 | -1.09% | 10.36 | 1.92 |
| 12/27 | 1,834 | 1,853 | 1,828 | 1,839 | +0.55% | 92,500 | 1358億9547万 | 0% | 10.48 | 1.94 |
| 12/26 | 1,845 | 1,854 | 1,823 | 1,829 | +0.05% | 159,500 | 1351億5651万 | -0.44% | 10.42 | 1.93 |
| 12/25 | 1,859 | 1,862 | 1,824 | 1,828 | -1.67% | 175,700 | 1350億8261万 | -0.38% | 10.42 | 1.93 |
| 12/22 | 1,848 | 1,874 | 1,839 | 1,859 | +0.65% | 117,400 | 1373億7340万 | +1.36% | 10.59 | 1.96 |
| 12/21 | 1,817 | 1,856 | 1,817 | 1,847 | +1.37% | 148,400 | 1364億8665万 | +0.87% | 10.52 | 1.95 |
| 12/20 | 1,804 | 1,829 | 1,784 | 1,822 | +0.83% | 157,900 | 1346億3924万 | -0.38% | 10.38 | 1.92 |
| 12/19 | 1,821 | 1,823 | 1,790 | 1,807 | -0.66% | 193,000 | 1335億3079万 | -1.26% | 10.3 | 1.91 |
| 12/18 | 1,812 | 1,829 | 1,795 | 1,819 | +1.11% | 176,900 | 1344億1755万 | -0.71% | 10.36 | 1.92 |
| 12/15 | 1,808 | 1,809 | 1,781 | 1,799 | -0.72% | 216,300 | 1329億3962万 | -1.96% | 10.25 | 1.9 |
| 12/14 | 1,815 | 1,826 | 1,802 | 1,812 | +0.78% | 143,500 | 1339億27万 | -1.41% | 10.32 | 1.91 |
| 12/13 | 1,847 | 1,847 | 1,794 | 1,798 | -2.65% | 136,500 | 1328億6572万 | -2.39% | 10.24 | 1.9 |
| 12/12 | 1,836 | 1,862 | 1,836 | 1,847 | +1.21% | 137,100 | 1364億8665万 | 0% | 10.52 | 1.95 |
| 12/11 | 1,827 | 1,839 | 1,806 | 1,825 | +0.33% | 113,600 | 1348億6093万 | -1.3% | 10.4 | 1.92 |
| 12/08 | 1,787 | 1,829 | 1,787 | 1,819 | +0.33% | 222,100 | 1344億1755万 | -1.83% | 10.36 | 1.92 |
| 12/07 | 1,822 | 1,829 | 1,796 | 1,813 | -0.44% | 226,300 | 1339億7417万 | -2.42% | 10.33 | 1.91 |
| 12/06 | 1,881 | 1,889 | 1,814 | 1,821 | -3.6% | 257,500 | 1345億6534万 | -2.2% | 10.38 | 1.92 |
| 12/05 | 1,871 | 1,897 | 1,864 | 1,889 | +0.37% | 120,200 | 1395億9029万 | +1.18% | 10.76 | 1.99 |
| 12/04 | 1,909 | 1,919 | 1,880 | 1,882 | -1.1% | 217,600 | 1390億7302万 | +0.7% | 10.72 | 1.98 |
| 12/01 | 1,900 | 1,930 | 1,883 | 1,903 | +1.17% | 239,000 | 1406億2484万 | +1.66% | 10.84 | 2.01 |
| 11/30 | 1,865 | 1,888 | 1,840 | 1,881 | +1.24% | 332,100 | 1389億9912万 | +0.43% | 10.72 | 1.98 |
| 11/29 | 1,850 | 1,863 | 1,834 | 1,858 | +0.92% | 226,600 | 1372億9951万 | -0.8% | 10.59 | 1.96 |
| 11/28 | 1,855 | 1,869 | 1,824 | 1,841 | 0% | 258,800 | 1360億4327万 | -1.71% | 10.49 | 1.94 |
| 11/27 | 1,856 | 1,870 | 1,837 | 1,841 | -0.97% | 192,300 | 1360億4327万 | -1.71% | 10.49 | 1.94 |
| 11/24 | 1,818 | 1,864 | 1,803 | 1,859 | +1.86% | 243,600 | 1373億7340万 | -0.69% | 10.59 | 1.96 |
| 11/22 | 1,804 | 1,838 | 1,801 | 1,825 | +1.61% | 223,000 | 1348億6093万 | -2.41% | 10.4 | 1.92 |
| 11/21 | 1,806 | 1,828 | 1,787 | 1,796 | 0% | 171,700 | 1327億1793万 | -3.96% | 10.23 | 1.89 |
| 11/20 | 1,795 | 1,806 | 1,772 | 1,796 | +0.5% | 193,200 | 1327億1793万 | -4.06% | 10.23 | 1.89 |
| 11/17 | 1,785 | 1,802 | 1,767 | 1,787 | -0.06% | 404,500 | 1320億5286万 | -4.64% | 10.18 | 1.88 |
| 11/16 | 1,775 | 1,801 | 1,759 | 1,788 | -0.22% | 226,700 | 1321億2676万 | -4.69% | 10.19 | 1.89 |
| 11/15 | 1,862 | 1,862 | 1,792 | 1,792 | -3.34% | 261,000 | 1324億2234万 | -4.53% | 10.21 | 1.89 |
| 11/14 | 1,837 | 1,872 | 1,836 | 1,854 | -0.27% | 237,300 | 1370億392万 | -1.33% | 10.56 | 1.95 |
| 11/13 | 1,860 | 1,879 | 1,840 | 1,859 | -1.12% | 314,700 | 1373億7340万 | -0.96% | 10.59 | 1.96 |
| 11/10 | 1,850 | 1,887 | 1,846 | 1,880 | 0% | 428,800 | 1389億2523万 | +0.27% | 10.71 | 1.98 |
| 11/09 | 1,915 | 1,915 | 1,861 | 1,880 | -2.49% | 541,300 | 1389億2523万 | +0.37% | 10.71 | 1.98 |
| 11/08 | 1,946 | 1,952 | 1,903 | 1,928 | +1.53% | 438,900 | 1424億7225万 | +3.1% | 10.99 | 2.03 |
| 11/07 | 1,877 | 1,909 | 1,863 | 1,899 | -0.31% | 200,400 | 1403億2926万 | +1.82% | 10.82 | 2 |
| 11/06 | 1,935 | 1,949 | 1,901 | 1,905 | -1.5% | 205,400 | 1407億7264万 | +2.36% | 10.85 | 2.01 |
| 11/02 | 1,925 | 1,945 | 1,908 | 1,934 | -0.05% | 147,800 | 1429億1563万 | +4.15% | 11.02 | 2.04 |
| 11/01 | 1,930 | 1,944 | 1,914 | 1,935 | +0.83% | 266,500 | 1429億8953万 | +4.59% | 11.03 | 2.04 |
