株価チャート
2017/09/27～2018/02/23
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 |
| 02/23 | 1,850 | 1,851 | 1,810 | 1,819 | -0.66% | 5,600 | 108億1041万 | +1.11% | 13.67 | 1.18 |
| 02/22 | 1,859 | 1,859 | 1,817 | 1,831 | -0.6% | 4,400 | 108億8172万 | +1.67% | 13.76 | 1.18 |
| 02/21 | 1,850 | 1,858 | 1,842 | 1,842 | -0.38% | 3,300 | 109億4710万 | +2.22% | 13.84 | 1.19 |
| 02/20 | 1,876 | 1,876 | 1,789 | 1,849 | +2.95% | 9,100 | 109億8870万 | +2.55% | 13.89 | 1.19 |
| 02/19 | 1,768 | 1,799 | 1,768 | 1,796 | +2.16% | 4,100 | 106億7372万 | -0.44% | 13.5 | 1.16 |
| 02/16 | 1,735 | 1,772 | 1,727 | 1,758 | +2.81% | 5,700 | 104億4788万 | -2.66% | 13.21 | 1.14 |
| 02/15 | 1,700 | 1,717 | 1,700 | 1,710 | +1.54% | 2,800 | 101億6261万 | -5.52% | 12.85 | 1.1 |
| 02/14 | 1,722 | 1,737 | 1,675 | 1,684 | -1.35% | 6,100 | 100億809万 | -7.27% | 12.65 | 1.09 |
| 02/13 | 1,770 | 1,770 | 1,698 | 1,707 | +1.07% | 3,800 | 101億4478万 | -6.31% | 12.83 | 1.1 |
| 02/09 | 1,659 | 1,692 | 1,654 | 1,689 | -0.76% | 6,800 | 100億3781万 | -7.55% | 12.69 | 1.09 |
| 02/08 | 1,748 | 1,748 | 1,701 | 1,702 | +0.65% | 3,300 | 101億1507万 | -7.1% | 12.79 | 1.1 |
| 02/07 | 1,768 | 1,768 | 1,691 | 1,691 | +0.06% | 9,900 | 100億4970万 | -7.95% | 12.71 | 1.09 |
| 02/06 | 1,680 | 1,766 | 1,642 | 1,690 | -7.24% | 13,700 | 100億4375万 | -8.25% | 12.7 | 1.09 |
| 02/05 | 1,835 | 1,835 | 1,815 | 1,822 | -1.09% | 4,800 | 108億2824万 | -1.35% | 13.69 | 1.18 |
| 02/02 | 1,848 | 1,848 | 1,828 | 1,842 | -0.32% | 4,500 | 109億4710万 | -0.38% | 13.84 | 1.19 |
| 02/01 | 1,836 | 1,850 | 1,836 | 1,848 | +0.93% | 1,800 | 109億8276万 | -0.05% | 13.89 | 1.19 |
| 01/31 | 1,854 | 1,859 | 1,830 | 1,831 | -1.4% | 6,500 | 108億8172万 | -0.92% | 13.76 | 1.18 |
| 01/30 | 1,860 | 1,872 | 1,857 | 1,857 | +0.16% | 4,400 | 110億3624万 | +0.49% | 13.95 | 1.2 |
| 01/29 | 1,872 | 1,877 | 1,854 | 1,854 | +0.22% | 3,900 | 110億1841万 | +0.32% | 13.93 | 1.2 |
| 01/26 | 1,860 | 1,867 | 1,845 | 1,850 | +0.16% | 6,700 | 109億9464万 | +0.16% | 13.9 | 1.2 |
| 01/25 | 1,860 | 1,860 | 1,844 | 1,847 | -1.34% | 8,400 | 109億7681万 | 0% | 13.88 | 1.19 |
| 01/24 | 1,871 | 1,875 | 1,865 | 1,872 | +0.65% | 3,900 | 111億2539万 | +1.35% | 14.07 | 1.21 |
| 01/23 | 1,859 | 1,874 | 1,859 | 1,860 | +0.43% | 3,000 | 110億5407万 | +0.7% | 13.98 | 1.2 |
| 01/22 | 1,865 | 1,869 | 1,850 | 1,852 | -0.48% | 10,100 | 110億653万 | +0.33% | 13.92 | 1.2 |
| 01/19 | 1,882 | 1,882 | 1,852 | 1,861 | -0.43% | 5,200 | 110億6001万 | +0.81% | 13.98 | 1.2 |
| 01/18 | 1,886 | 1,886 | 1,869 | 1,869 | -0.27% | 2,800 | 111億756万 | +1.25% | 14.04 | 1.21 |
| 01/17 | 1,884 | 1,884 | 1,870 | 1,874 | +0.27% | 6,400 | 111億3727万 | +1.63% | 14.08 | 1.21 |
| 01/16 | 1,867 | 1,875 | 1,867 | 1,869 | +0.32% | 7,300 | 111億756万 | +1.52% | 14.04 | 1.21 |
| 01/15 | 1,867 | 1,867 | 1,854 | 1,863 | +0.38% | 5,300 | 110億7190万 | +1.42% | 14 | 1.2 |
| 01/12 | 1,858 | 1,870 | 1,854 | 1,856 | -0.11% | 7,300 | 110億3030万 | +1.2% | 13.95 | 1.2 |
| 01/11 | 1,869 | 1,869 | 1,853 | 1,858 | +0.49% | 6,900 | 110億4219万 | +1.36% | 13.96 | 1.2 |
| 01/10 | 1,836 | 1,860 | 1,836 | 1,849 | +0.71% | 4,700 | 109億8870万 | +0.93% | 13.89 | 1.19 |
| 01/09 | 1,838 | 1,841 | 1,829 | 1,836 | +0.27% | 6,400 | 109億1144万 | +0.22% | 13.8 | 1.19 |
| 01/05 | 1,825 | 1,833 | 1,823 | 1,831 | +0.38% | 5,400 | 108億8172万 | -0.11% | 13.76 | 1.18 |
| 01/04 | 1,824 | 1,829 | 1,820 | 1,824 | +0.16% | 5,500 | 108億4012万 | -0.55% | 13.71 | 1.18 |
| 2017 |
| 12/29 | 1,821 | 1,837 | 1,817 | 1,821 | 0% | 2,500 | 108億2229万 | -0.82% | 13.68 | 1.18 |
| 12/28 | 1,816 | 1,837 | 1,816 | 1,821 | +0.22% | 4,000 | 108億2229万 | -0.98% | 13.68 | 1.18 |
| 12/27 | 1,813 | 1,840 | 1,806 | 1,817 | -1.94% | 15,500 | 107億9852万 | -1.41% | 13.65 | 1.17 |
| 12/26 | 1,853 | 1,860 | 1,842 | 1,853 | +0.27% | 8,400 | 110億1247万 | +0.38% | 13.92 | 1.2 |
| 12/25 | 1,834 | 1,855 | 1,826 | 1,848 | +1.2% | 9,000 | 109億8276万 | +0.05% | 13.89 | 1.19 |
| 12/22 | 1,840 | 1,840 | 1,822 | 1,826 | -0.65% | 5,200 | 108億5201万 | -1.24% | 13.72 | 1.18 |
| 12/21 | 1,833 | 1,839 | 1,832 | 1,838 | -0.11% | 2,400 | 109億2332万 | -0.7% | 13.81 | 1.19 |
| 12/20 | 1,830 | 1,842 | 1,830 | 1,840 | +0.11% | 4,100 | 109億3521万 | -0.7% | 13.83 | 1.19 |
| 12/19 | 1,856 | 1,856 | 1,826 | 1,838 | -0.76% | 7,800 | 109億2332万 | -0.92% | 13.81 | 1.19 |
| 12/18 | 1,856 | 1,856 | 1,849 | 1,852 | -0.22% | 6,100 | 110億653万 | -0.27% | 13.92 | 1.2 |
| 12/15 | 1,856 | 1,864 | 1,851 | 1,856 | 0% | 4,100 | 110億3030万 | -0.22% | 13.95 | 1.2 |
| 12/14 | 1,850 | 1,862 | 1,850 | 1,856 | +0.11% | 9,500 | 110億3030万 | -0.32% | 13.95 | 1.2 |
| 12/13 | 1,850 | 1,858 | 1,841 | 1,854 | +0.22% | 5,900 | 110億1841万 | -0.59% | 13.93 | 1.2 |
| 12/12 | 1,855 | 1,862 | 1,840 | 1,850 | +0.05% | 6,000 | 109億9464万 | -0.96% | 13.9 | 1.2 |
| 12/11 | 1,840 | 1,855 | 1,835 | 1,849 | +1.59% | 12,700 | 109億8870万 | -1.18% | 13.89 | 1.19 |
| 12/08 | 1,817 | 1,829 | 1,806 | 1,820 | +0.83% | 9,500 | 108億1635万 | -2.88% | 13.68 | 1.18 |
| 12/07 | 1,779 | 1,810 | 1,779 | 1,805 | +2.5% | 10,800 | 107億2720万 | -3.89% | 13.56 | 1.17 |
| 12/06 | 1,795 | 1,800 | 1,761 | 1,761 | -1.78% | 10,800 | 104億6571万 | -6.48% | 13.23 | 1.14 |
| 12/05 | 1,813 | 1,817 | 1,792 | 1,793 | -1.81% | 11,500 | 106億5589万 | -5.08% | 13.47 | 1.16 |
| 12/04 | 1,837 | 1,842 | 1,823 | 1,826 | -0.92% | 8,300 | 108億5201万 | -3.54% | 13.72 | 1.18 |
| 12/01 | 1,850 | 1,861 | 1,841 | 1,843 | -0.43% | 8,700 | 109億5304万 | -2.8% | 13.85 | 1.19 |
| 11/30 | 1,854 | 1,855 | 1,841 | 1,851 | -0.16% | 7,300 | 110億58万 | -2.53% | 13.91 | 1.2 |
| 11/29 | 1,850 | 1,860 | 1,850 | 1,854 | +0.32% | 7,100 | 110億1841万 | -2.47% | 13.93 | 1.2 |
| 11/28 | 1,843 | 1,856 | 1,834 | 1,848 | -2.12% | 39,600 | 109億8276万 | -2.89% | 13.89 | 1.19 |
| 11/27 | 1,899 | 1,901 | 1,878 | 1,888 | -0.58% | 33,400 | 112億2048万 | -0.84% | 14.19 | 1.22 |
| 11/24 | 1,900 | 1,902 | 1,895 | 1,899 | -0.31% | 13,200 | 112億8585万 | -0.31% | 14.27 | 1.23 |
| 11/22 | 1,905 | 1,907 | 1,892 | 1,905 | +0.26% | 8,900 | 113億2151万 | 0% | 14.31 | 1.23 |
| 11/21 | 1,892 | 1,905 | 1,891 | 1,900 | +0.74% | 6,700 | 112億9179万 | -0.26% | 14.28 | 1.23 |
| 11/20 | 1,892 | 1,892 | 1,882 | 1,886 | +0.21% | 6,900 | 112億859万 | -1.05% | 14.17 | 1.22 |
| 11/17 | 1,880 | 1,912 | 1,880 | 1,882 | -0.11% | 16,800 | 111億8482万 | -1.36% | 14.14 | 1.22 |
| 11/16 | 1,871 | 1,899 | 1,871 | 1,884 | +0.21% | 18,800 | 111億9670万 | -1.31% | 14.16 | 1.22 |
| 11/15 | 1,898 | 1,898 | 1,880 | 1,880 | -0.84% | 10,300 | 111億7293万 | -1.57% | 14.13 | 1.21 |
| 11/14 | 1,900 | 1,900 | 1,890 | 1,896 | +0.37% | 18,200 | 112億6802万 | -0.84% | 14.25 | 1.22 |
| 11/13 | 1,915 | 1,915 | 1,889 | 1,889 | -1.25% | 13,000 | 112億2642万 | -1.25% | 14.19 | 1.22 |
| 11/10 | 1,907 | 1,920 | 1,902 | 1,913 | -0.52% | 10,100 | 113億6905万 | 0% | 14.37 | 1.24 |
| 11/09 | 1,920 | 1,929 | 1,916 | 1,923 | +0.05% | 11,000 | 114億2848万 | +0.58% | 14.45 | 1.24 |
| 11/08 | 1,917 | 1,923 | 1,915 | 1,922 | -0.1% | 5,400 | 114億2254万 | +0.58% | 14.44 | 1.24 |
| 11/07 | 1,922 | 1,929 | 1,919 | 1,924 | -0.26% | 7,900 | 114億3443万 | +0.79% | 14.46 | 1.24 |
| 11/06 | 1,932 | 1,934 | 1,927 | 1,929 | -0.26% | 8,800 | 114億6414万 | +1.05% | 14.49 | 1.25 |
| 11/02 | 1,928 | 1,934 | 1,915 | 1,934 | +0.62% | 6,900 | 114億9386万 | +1.36% | 14.53 | 1.25 |
| 11/01 | 1,928 | 1,930 | 1,919 | 1,922 | +0.16% | 11,300 | 114億2254万 | +0.73% | 14.44 | 1.24 |
| 10/31 | 1,915 | 1,919 | 1,906 | 1,919 | +0.47% | 7,100 | 114億471万 | +0.63% | 14.42 | 1.24 |
| 10/30 | 1,913 | 1,913 | 1,903 | 1,910 | +0.26% | 11,900 | 113億5122万 | +0.16% | 14.35 | 1.23 |
| 10/27 | 1,899 | 1,912 | 1,899 | 1,905 | +0.26% | 11,600 | 113億2151万 | -0.1% | 14.31 | 1.23 |
| 10/26 | 1,901 | 1,904 | 1,895 | 1,900 | -0.11% | 6,500 | 112億9179万 | -0.37% | 14.28 | 1.23 |
| 10/25 | 1,900 | 1,903 | 1,896 | 1,902 | -0.11% | 6,600 | 113億368万 | -0.31% | 14.29 | 1.23 |
| 10/24 | 1,899 | 1,904 | 1,895 | 1,904 | +0.26% | 4,700 | 113億1557万 | -0.26% | 14.31 | 1.23 |
| 10/23 | 1,900 | 1,907 | 1,893 | 1,899 | +0.21% | 11,300 | 112億8585万 | -0.52% | 14.27 | 1.23 |
| 10/20 | 1,898 | 1,898 | 1,890 | 1,895 | -0.42% | 6,400 | 112億6208万 | -0.73% | 14.24 | 1.22 |
| 10/19 | 1,908 | 1,908 | 1,899 | 1,903 | -0.31% | 4,300 | 113億962万 | -0.37% | 14.3 | 1.23 |
| 10/18 | 1,904 | 1,909 | 1,898 | 1,909 | +0.37% | 3,700 | 113億4528万 | 0% | 14.34 | 1.23 |
| 10/17 | 1,915 | 1,915 | 1,902 | 1,902 | -0.94% | 8,500 | 113億368万 | -0.31% | 14.29 | 1.23 |
| 10/16 | 1,929 | 1,929 | 1,915 | 1,920 | -0.36% | 7,500 | 114億1065万 | +0.68% | 14.43 | 1.24 |
| 10/13 | 1,913 | 1,930 | 1,913 | 1,927 | +0.16% | 7,700 | 114億5226万 | +1.1% | 14.48 | 1.24 |
| 10/12 | 1,939 | 1,939 | 1,912 | 1,924 | +1% | 10,300 | 114億3443万 | +1.05% | 14.46 | 1.24 |
| 10/11 | 1,897 | 1,920 | 1,897 | 1,905 | -1.09% | 9,100 | 113億2151万 | +0.11% | 14.31 | 1.23 |
| 10/10 | 1,911 | 1,934 | 1,910 | 1,926 | +0.84% | 8,800 | 114億4631万 | +1.16% | 14.47 | 1.24 |
| 10/06 | 1,910 | 1,916 | 1,900 | 1,910 | +0.74% | 8,900 | 113億5122万 | +0.32% | 14.35 | 1.23 |
| 10/05 | 1,900 | 1,908 | 1,896 | 1,896 | -0.21% | 6,600 | 112億6802万 | -0.52% | 14.25 | 1.22 |
| 10/04 | 1,897 | 1,900 | 1,894 | 1,900 | +0.32% | 6,600 | 112億9179万 | -0.31% | 14.28 | 1.23 |
| 10/03 | 1,877 | 1,895 | 1,874 | 1,894 | +1.18% | 11,200 | 112億5614万 | -0.53% | 14.23 | 1.22 |
| 10/02 | 1,850 | 1,879 | 1,850 | 1,872 | -1.94% | 30,000 | 111億2539万 | -1.58% | 14.07 | 1.21 |
| 09/29 | 1,925 | 1,929 | 1,897 | 1,909 | -0.47% | 18,100 | 113億4528万 | +0.53% | 14.34 | 1.23 |
| 09/28 | 1,917 | 1,924 | 1,908 | 1,918 | +0.05% | 12,700 | 113億9877万 | +1.21% | 14.41 | 1.24 |
| 09/27 | 1,910 | 1,917 | 1,901 | 1,917 | +0.37% | 5,800 | 113億9283万 | +1.37% | 14.4 | 1.24 |
