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 | 1,917 | 1,929 | 1,900 | 1,918 | +2.13% | 258,900 | 1988億346万 | +0.74% | 12.87 | 1 |
| 03/29 | 1,874 | 1,889 | 1,858 | 1,878 | +1.73% | 258,900 | 1946億5740万 | -1.31% | 12.6 | 0.98 |
| 03/28 | 1,831 | 1,854 | 1,822 | 1,846 | -1.07% | 188,600 | 1913億4056万 | -3.15% | 12.39 | 0.97 |
| 03/27 | 1,814 | 1,869 | 1,809 | 1,866 | +3.55% | 316,200 | 1934億1359万 | -2.35% | 12.52 | 0.98 |
| 03/26 | 1,775 | 1,802 | 1,760 | 1,802 | +0.9% | 214,600 | 1867億7989万 | -5.9% | 12.09 | 0.94 |
| 03/23 | 1,820 | 1,838 | 1,782 | 1,786 | -3.77% | 286,200 | 1851億2147万 | -7.03% | 11.99 | 0.94 |
| 03/22 | 1,864 | 1,867 | 1,824 | 1,856 | -1.95% | 495,400 | 1923億7707万 | -3.58% | 12.46 | 0.97 |
| 03/20 | 1,890 | 1,902 | 1,864 | 1,893 | -1.46% | 258,000 | 1962億1217万 | -1.76% | 12.7 | 0.99 |
| 03/19 | 1,937 | 1,953 | 1,916 | 1,921 | -1.23% | 102,700 | 1991億1442万 | -0.36% | 12.89 | 1.01 |
| 03/16 | 1,964 | 1,970 | 1,942 | 1,945 | -0.87% | 173,300 | 2016億205万 | +0.88% | 13.05 | 1.02 |
| 03/15 | 1,956 | 1,978 | 1,931 | 1,962 | +0.15% | 156,500 | 2033億6412万 | +1.82% | 13.17 | 1.03 |
| 03/14 | 1,933 | 1,982 | 1,908 | 1,959 | +1.5% | 210,400 | 2030億5317万 | +1.87% | 13.15 | 1.03 |
| 03/13 | 1,917 | 1,932 | 1,908 | 1,930 | -0.87% | 188,800 | 2000億4728万 | +0.68% | 12.95 | 1.01 |
| 03/12 | 1,950 | 1,952 | 1,932 | 1,947 | +1.78% | 106,300 | 2018億935万 | +1.72% | 13.07 | 1.02 |
| 03/09 | 1,919 | 1,932 | 1,902 | 1,913 | +1.81% | 236,500 | 1982億8520万 | 0% | 12.84 | 1 |
| 03/08 | 1,915 | 1,920 | 1,868 | 1,879 | -0.95% | 150,300 | 1947億6105万 | -1.93% | 12.61 | 0.98 |
| 03/07 | 1,889 | 1,931 | 1,883 | 1,897 | 0% | 191,200 | 1966億2678万 | -1.09% | 12.73 | 0.99 |
| 03/06 | 1,903 | 1,910 | 1,889 | 1,897 | +1.17% | 168,100 | 1966億2678万 | -1.09% | 12.73 | 0.99 |
| 03/05 | 1,860 | 1,885 | 1,860 | 1,875 | -0.21% | 190,400 | 1943億4645万 | -2.34% | 12.58 | 0.98 |
| 03/02 | 1,895 | 1,903 | 1,877 | 1,879 | -2.89% | 217,300 | 1947億6105万 | -2.24% | 12.61 | 0.98 |
| 03/01 | 1,940 | 1,949 | 1,909 | 1,935 | -1.12% | 213,900 | 2005億6554万 | +0.62% | 12.99 | 1.01 |
| 02/28 | 1,962 | 1,980 | 1,957 | 1,957 | -0.56% | 182,700 | 2028億4587万 | +1.72% | 13.13 | 1.03 |
| 02/27 | 1,975 | 1,982 | 1,954 | 1,968 | +0.31% | 235,100 | 2039億8603万 | +2.34% | 13.21 | 1.03 |
| 02/26 | 1,952 | 1,969 | 1,942 | 1,962 | +1.5% | 148,400 | 2033億6412万 | +2.13% | 13.17 | 1.03 |
| 02/23 | 1,893 | 1,935 | 1,888 | 1,933 | +2.17% | 154,500 | 2003億5823万 | +0.73% | 12.97 | 1.01 |
| 02/22 | 1,907 | 1,919 | 1,884 | 1,892 | -2.82% | 319,100 | 1961億852万 | -1.41% | 12.7 | 0.99 |
| 02/21 | 1,963 | 1,976 | 1,944 | 1,947 | -1.37% | 294,500 | 2018億935万 | +1.35% | 13.07 | 1.02 |
| 02/20 | 1,964 | 1,977 | 1,959 | 1,974 | -0.2% | 145,500 | 2046億794万 | +2.71% | 13.25 | 1.03 |
| 02/19 | 1,960 | 1,982 | 1,950 | 1,978 | +2.38% | 151,400 | 2050億2255万 | +2.97% | 13.27 | 1.04 |
| 02/16 | 1,908 | 1,947 | 1,906 | 1,932 | +1.79% | 148,000 | 2002億5458万 | +0.57% | 12.97 | 1.01 |
| 02/15 | 1,925 | 1,925 | 1,895 | 1,898 | -0.42% | 188,300 | 1967億3043万 | -1.3% | 12.74 | 0.99 |
| 02/14 | 1,926 | 1,940 | 1,882 | 1,906 | -0.88% | 178,400 | 1975億5964万 | -1.14% | 12.79 | 1 |
| 02/13 | 1,946 | 1,955 | 1,909 | 1,923 | +0.89% | 369,000 | 1993億2172万 | -0.47% | 12.9 | 1.01 |
| 02/09 | 1,860 | 1,909 | 1,857 | 1,906 | -1.04% | 272,600 | 1975億5964万 | -1.65% | 12.79 | 1 |
| 02/08 | 1,876 | 1,934 | 1,871 | 1,926 | +3.1% | 432,500 | 1996億3267万 | -0.87% | 12.92 | 1.01 |
| 02/07 | 1,960 | 1,970 | 1,859 | 1,868 | +3.78% | 657,900 | 1936億2089万 | -3.96% | 12.54 | 0.98 |
| 02/06 | 1,779 | 1,817 | 1,718 | 1,800 | -3.17% | 608,800 | 1865億7259万 | -7.69% | 12.08 | 0.94 |
| 02/05 | 1,895 | 1,906 | 1,852 | 1,859 | -3.83% | 232,000 | 1926億8803万 | -5.06% | 12.48 | 0.97 |
| 02/02 | 1,946 | 1,949 | 1,928 | 1,933 | -1.88% | 125,900 | 2003億5823万 | -1.48% | 12.97 | 1.01 |
| 02/01 | 1,939 | 1,974 | 1,934 | 1,970 | +2.07% | 209,000 | 2041億9334万 | +0.36% | 13.22 | 1.03 |
| 01/31 | 1,954 | 1,959 | 1,927 | 1,930 | +0.84% | 323,500 | 2000億4728万 | -1.68% | 12.95 | 1.01 |
| 01/30 | 1,948 | 1,957 | 1,914 | 1,914 | -1.09% | 205,800 | 1983億8885万 | -2.5% | 12.84 | 1 |
| 01/29 | 1,922 | 1,939 | 1,916 | 1,935 | +0.73% | 93,100 | 2005億6554万 | -1.53% | 12.99 | 1.01 |
| 01/26 | 1,933 | 1,944 | 1,920 | 1,921 | +0.1% | 132,600 | 1991億1442万 | -2.34% | 12.89 | 1.01 |
| 01/25 | 1,936 | 1,936 | 1,915 | 1,919 | -1.03% | 184,800 | 1989億711万 | -2.59% | 12.88 | 1.01 |
| 01/24 | 1,946 | 1,955 | 1,938 | 1,939 | -0.36% | 177,500 | 2009億8014万 | -1.67% | 13.01 | 1.02 |
| 01/23 | 1,940 | 1,950 | 1,932 | 1,946 | +1.09% | 216,800 | 2017億570万 | -1.37% | 13.06 | 1.02 |
| 01/22 | 1,917 | 1,932 | 1,916 | 1,925 | +0.63% | 172,000 | 1995億2902万 | -2.48% | 12.92 | 1.01 |
| 01/19 | 1,914 | 1,921 | 1,904 | 1,913 | +0.05% | 143,700 | 1982億8520万 | -3.19% | 12.84 | 1 |
| 01/18 | 1,973 | 1,977 | 1,912 | 1,912 | -2.25% | 250,600 | 1981億8155万 | -3.39% | 12.83 | 1 |
| 01/17 | 1,954 | 1,963 | 1,951 | 1,956 | 0% | 179,200 | 2027億4222万 | -1.21% | 13.13 | 1.02 |
| 01/16 | 1,953 | 1,960 | 1,944 | 1,956 | +0.1% | 161,300 | 2027億4222万 | -1.16% | 13.13 | 1.02 |
| 01/15 | 1,989 | 1,990 | 1,943 | 1,954 | -1.06% | 296,200 | 2025億3491万 | -1.11% | 13.11 | 1.02 |
| 01/12 | 1,984 | 1,991 | 1,972 | 1,975 | -0.65% | 212,700 | 2047億1159万 | 0% | 13.25 | 1.03 |
| 01/11 | 2,002 | 2,008 | 1,954 | 1,988 | -1.58% | 474,900 | 2060億5906万 | +0.76% | 13.34 | 1.04 |
| 01/10 | 2,019 | 2,031 | 2,002 | 2,020 | -0.2% | 318,400 | 2093億7591万 | +2.54% | 13.56 | 1.06 |
| 01/09 | 2,027 | 2,043 | 2,008 | 2,024 | -1.8% | 400,100 | 2097億9051万 | +3% | 13.58 | 1.06 |
| 01/05 | 2,050 | 2,063 | 2,045 | 2,061 | +1.53% | 136,000 | 2136億2562万 | +5.15% | 13.83 | 1.08 |
| 01/04 | 2,020 | 2,034 | 2,006 | 2,030 | +2.27% | 202,200 | 2104億1242万 | +3.94% | 13.62 | 1.06 |
| 2017 |
| 12/29 | 1,994 | 1,997 | 1,984 | 1,985 | -0.3% | 75,500 | 2057億4811万 | +1.95% | 13.32 | 1.04 |
| 12/28 | 1,999 | 2,013 | 1,989 | 1,991 | +0.05% | 138,300 | 2063億7002万 | +2.47% | 13.36 | 1.04 |
| 12/27 | 1,960 | 1,998 | 1,956 | 1,990 | +1.48% | 162,400 | 2062億6636万 | +2.63% | 13.35 | 1.04 |
| 12/26 | 1,965 | 1,974 | 1,959 | 1,961 | -0.46% | 101,700 | 2032億6047万 | +1.4% | 13.16 | 1.03 |
| 12/25 | 1,970 | 1,974 | 1,962 | 1,970 | +0.66% | 116,800 | 2041億9334万 | +2.13% | 13.22 | 1.03 |
| 12/22 | 1,937 | 1,968 | 1,937 | 1,957 | +1.03% | 159,300 | 2028億4587万 | +1.66% | 13.13 | 1.03 |
| 12/21 | 1,942 | 1,943 | 1,932 | 1,937 | -0.72% | 283,400 | 2007億7284万 | +0.83% | 13 | 1.01 |
| 12/20 | 1,978 | 1,981 | 1,946 | 1,951 | -1.66% | 328,200 | 2022億2396万 | +1.83% | 13.09 | 1.02 |
| 12/19 | 2,008 | 2,010 | 1,983 | 1,984 | -1.29% | 174,100 | 2056億4446万 | +3.71% | 13.31 | 1.04 |
| 12/18 | 1,977 | 2,013 | 1,977 | 2,010 | +2.5% | 264,000 | 2083億3939万 | +5.35% | 13.49 | 1.05 |
| 12/15 | 1,962 | 1,976 | 1,949 | 1,961 | -0.25% | 301,400 | 2032億6047万 | +3.1% | 13.16 | 1.03 |
| 12/14 | 1,964 | 1,971 | 1,956 | 1,966 | +0.1% | 265,800 | 2037億7873万 | +3.58% | 13.19 | 1.03 |
| 12/13 | 1,987 | 1,990 | 1,959 | 1,964 | -1.16% | 237,700 | 2035億7143万 | +3.64% | 13.18 | 1.03 |
| 12/12 | 1,981 | 1,999 | 1,972 | 1,987 | +0.3% | 238,600 | 2059億5541万 | +5.13% | 13.33 | 1.04 |
| 12/11 | 1,937 | 1,985 | 1,932 | 1,981 | +2.17% | 272,400 | 2053億3350万 | +5.09% | 13.29 | 1.04 |
| 12/08 | 1,925 | 1,941 | 1,922 | 1,939 | +0.83% | 341,200 | 2009億8014万 | +2.92% | 13.01 | 1.02 |
| 12/07 | 1,880 | 1,929 | 1,871 | 1,923 | +2.12% | 298,300 | 1993億2172万 | +1.96% | 12.9 | 1.01 |
| 12/06 | 1,937 | 1,941 | 1,878 | 1,883 | -2.89% | 168,900 | 1951億7566万 | -0.21% | 12.64 | 0.99 |
| 12/05 | 1,915 | 1,943 | 1,912 | 1,939 | +0.47% | 252,800 | 2009億8014万 | +2.59% | 13.01 | 1.02 |
| 12/04 | 1,909 | 1,947 | 1,909 | 1,930 | +1.1% | 295,100 | 2000億4728万 | +2.01% | 12.95 | 1.01 |
| 12/01 | 1,903 | 1,916 | 1,882 | 1,909 | +0.69% | 193,700 | 1978億7060万 | +0.79% | 12.81 | 1 |
| 11/30 | 1,891 | 1,899 | 1,862 | 1,896 | +0.32% | 241,100 | 1965億2313万 | 0% | 12.72 | 0.99 |
| 11/29 | 1,883 | 1,894 | 1,866 | 1,890 | 0% | 272,200 | 1959億122万 | -0.53% | 12.68 | 0.99 |
| 11/28 | 1,889 | 1,902 | 1,880 | 1,890 | +0.64% | 187,300 | 1959億122万 | -0.68% | 12.68 | 0.99 |
| 11/27 | 1,888 | 1,888 | 1,871 | 1,878 | +0.05% | 184,100 | 1946億5740万 | -1.52% | 12.6 | 0.98 |
| 11/24 | 1,856 | 1,888 | 1,849 | 1,877 | -0.95% | 253,900 | 1945億5375万 | -1.73% | 12.6 | 0.98 |
| 11/22 | 1,901 | 1,911 | 1,889 | 1,895 | +1.83% | 463,700 | 1964億1948万 | -0.94% | 12.72 | 0.99 |
| 11/21 | 1,873 | 1,889 | 1,859 | 1,861 | +0.11% | 296,800 | 1928億9533万 | -2.82% | 12.49 | 0.97 |
| 11/20 | 1,850 | 1,865 | 1,842 | 1,859 | +0.05% | 145,300 | 1926億8803万 | -3.13% | 12.48 | 0.97 |
| 11/17 | 1,891 | 1,899 | 1,854 | 1,858 | +0.32% | 337,900 | 1925億8437万 | -3.38% | 12.47 | 0.97 |
| 11/16 | 1,814 | 1,866 | 1,809 | 1,852 | +1.87% | 290,800 | 1919億6247万 | -3.89% | 12.43 | 0.97 |
| 11/15 | 1,858 | 1,860 | 1,814 | 1,818 | -2.94% | 385,300 | 1884億3832万 | -5.9% | 12.2 | 0.95 |
| 11/14 | 1,866 | 1,899 | 1,858 | 1,873 | +1.24% | 431,200 | 1941億3915万 | -3.35% | 12.57 | 0.98 |
| 11/13 | 1,860 | 1,868 | 1,849 | 1,850 | -0.86% | 160,000 | 1917億5516万 | -4.74% | 12.41 | 0.97 |
| 11/10 | 1,854 | 1,878 | 1,852 | 1,866 | -0.53% | 218,800 | 1934億1359万 | -4.16% | 12.52 | 0.98 |
| 11/09 | 1,880 | 1,909 | 1,853 | 1,876 | +0.32% | 442,800 | 1944億5010万 | -3.89% | 12.59 | 0.98 |
| 11/08 | 1,849 | 1,877 | 1,843 | 1,870 | +1.3% | 468,900 | 1938億2819万 | -4.49% | 12.55 | 0.98 |
| 11/07 | 1,840 | 1,846 | 1,816 | 1,846 | -0.43% | 585,300 | 1913億4056万 | -6.01% | 12.39 | 0.97 |
| 11/06 | 1,996 | 2,007 | 1,850 | 1,854 | -6.08% | 844,000 | 1921億6977万 | -5.98% | 12.44 | 0.97 |
| 11/02 | 1,990 | 2,066 | 1,964 | 1,974 | +0.1% | 721,600 | 2046億794万 | -0.2% | 13.25 | 1.03 |
| 11/01 | 1,974 | 1,983 | 1,957 | 1,972 | +1.02% | 484,300 | 2044億64万 | -0.3% | 13.23 | 1.03 |
