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 | 1,835 | 1,869 | 1,835 | 1,855 | +1.53% | 17,000 | 202億8896万 | +3.86% | 15.4 | 3.35 |
| 03/29 | 1,791 | 1,841 | 1,791 | 1,827 | +1.56% | 23,000 | 199億8271万 | +2.35% | 15.16 | 3.3 |
| 03/28 | 1,801 | 1,801 | 1,762 | 1,799 | -0.33% | 10,000 | 196億7647万 | +0.84% | 14.93 | 3.25 |
| 03/27 | 1,777 | 1,805 | 1,737 | 1,805 | +2.62% | 13,000 | 197億4209万 | +1.06% | 14.98 | 3.26 |
| 03/26 | 1,703 | 1,760 | 1,703 | 1,759 | +1.68% | 25,000 | 192億3897万 | -1.57% | 14.6 | 3.18 |
| 03/23 | 1,730 | 1,740 | 1,700 | 1,730 | -1.14% | 33,000 | 189億2178万 | -3.24% | 14.36 | 3.13 |
| 03/22 | 1,744 | 1,760 | 1,744 | 1,750 | +0.34% | 16,000 | 191億4053万 | -2.07% | 14.52 | 3.16 |
| 03/20 | 1,720 | 1,744 | 1,715 | 1,744 | +0.81% | 26,000 | 190億7491万 | -2.08% | 14.47 | 3.15 |
| 03/19 | 1,781 | 1,781 | 1,700 | 1,730 | -2.86% | 28,000 | 189億2178万 | -2.75% | 14.36 | 3.13 |
| 03/16 | 1,769 | 1,782 | 1,760 | 1,781 | +0.68% | 20,000 | 194億7959万 | -0.06% | 14.78 | 3.22 |
| 03/15 | 1,779 | 1,790 | 1,755 | 1,769 | -0.84% | 23,000 | 193億4834万 | -0.73% | 14.68 | 3.2 |
| 03/14 | 1,785 | 1,797 | 1,782 | 1,784 | -0.89% | 21,000 | 195億1240万 | +0.06% | 14.81 | 3.23 |
| 03/13 | 1,792 | 1,806 | 1,790 | 1,800 | +0.45% | 27,000 | 196億8740万 | +0.9% | 14.94 | 3.25 |
| 03/12 | 1,808 | 1,846 | 1,788 | 1,792 | -0.88% | 37,000 | 195億9990万 | +0.17% | 14.87 | 3.24 |
| 03/09 | 1,794 | 1,808 | 1,777 | 1,808 | +0.56% | 21,000 | 197億7490万 | +0.56% | 15.01 | 3.27 |
| 03/08 | 1,787 | 1,835 | 1,787 | 1,798 | +0.17% | 16,000 | 196億6553万 | -0.55% | 14.92 | 3.25 |
| 03/07 | 1,794 | 1,822 | 1,794 | 1,795 | -0.88% | 16,000 | 196億3272万 | -1.1% | 14.9 | 3.25 |
| 03/06 | 1,793 | 1,815 | 1,793 | 1,811 | +2.14% | 24,000 | 198億772万 | -0.6% | 15.03 | 3.27 |
| 03/05 | 1,771 | 1,784 | 1,771 | 1,773 | +0.17% | 25,000 | 193億9209万 | -3.06% | 14.72 | 3.21 |
| 03/02 | 1,765 | 1,790 | 1,756 | 1,770 | -0.28% | 23,000 | 193億5928万 | -3.59% | 14.69 | 3.2 |
| 03/01 | 1,770 | 1,795 | 1,763 | 1,775 | +0.57% | 28,000 | 194億1397万 | -3.69% | 14.73 | 3.21 |
| 02/28 | 1,760 | 1,799 | 1,741 | 1,765 | +0.51% | 22,000 | 193億459万 | -4.65% | 14.65 | 3.19 |
| 02/27 | 1,827 | 1,850 | 1,754 | 1,756 | -3.3% | 30,000 | 192億616万 | -5.49% | 14.57 | 3.17 |
| 02/26 | 1,888 | 1,889 | 1,811 | 1,816 | -1.89% | 32,000 | 198億6240万 | -2.47% | 15.07 | 3.28 |
| 02/23 | 1,849 | 1,880 | 1,820 | 1,851 | +1.42% | 28,000 | 202億4521万 | -0.59% | 15.36 | 3.35 |
| 02/22 | 1,831 | 1,856 | 1,811 | 1,825 | +1.05% | 18,000 | 199億6084万 | -1.99% | 15.15 | 3.3 |
| 02/21 | 1,856 | 1,874 | 1,806 | 1,806 | -2.38% | 21,000 | 197億5303万 | -3.06% | 14.99 | 3.27 |
| 02/20 | 1,836 | 1,855 | 1,836 | 1,850 | +0.82% | 32,000 | 202億3428万 | -0.86% | 15.35 | 3.34 |
| 02/19 | 1,820 | 1,875 | 1,820 | 1,835 | +3.15% | 31,000 | 200億7021万 | -1.66% | 15.23 | 3.32 |
| 02/16 | 1,741 | 1,780 | 1,741 | 1,779 | +4.59% | 11,000 | 194億5772万 | -4.71% | 14.77 | 3.22 |
| 02/15 | 1,620 | 1,749 | 1,620 | 1,701 | +6.31% | 63,000 | 186億460万 | -9.04% | 14.12 | 3.08 |
| 02/14 | 1,700 | 1,700 | 1,551 | 1,600 | -5.88% | 120,000 | 174億9991万 | -14.8% | 13.28 | 2.89 |
| 02/13 | 1,800 | 1,819 | 1,700 | 1,700 | -5.56% | 74,000 | 185億9366万 | -10.01% | 14.11 | 3.07 |
| 02/09 | 1,740 | 1,800 | 1,705 | 1,800 | +1.12% | 70,000 | 196億8740万 | -4.91% | 14.94 | 3.25 |
| 02/08 | 1,764 | 1,839 | 1,764 | 1,780 | -1.11% | 45,000 | 194億6865万 | -5.97% | 14.77 | 3.22 |
| 02/07 | 1,867 | 1,910 | 1,775 | 1,800 | -1.15% | 70,000 | 196億8740万 | -4.86% | 14.94 | 3.25 |
| 02/06 | 1,800 | 1,890 | 1,750 | 1,821 | -5.16% | 96,000 | 199億1709万 | -3.55% | 15.11 | 3.29 |
| 02/05 | 1,952 | 1,973 | 1,911 | 1,920 | -5.09% | 97,000 | 209億9990万 | +2.02% | 15.94 | 3.47 |
| 02/02 | 2,039 | 2,039 | 2,000 | 2,023 | -0.78% | 47,000 | 221億2645万 | +8.07% | 16.79 | 3.66 |
| 02/01 | 1,998 | 2,087 | 1,986 | 2,039 | +2.72% | 96,000 | 223億145万 | +9.74% | 16.92 | 3.69 |
| 01/31 | 1,952 | 1,993 | 1,952 | 1,985 | +0.2% | 25,000 | 217億1083万 | +7.7% | 16.48 | 3.59 |
| 01/30 | 1,993 | 1,993 | 1,963 | 1,981 | +0.81% | 48,000 | 216億6708万 | +8.19% | 16.44 | 3.58 |
| 01/29 | 1,998 | 2,002 | 1,965 | 1,965 | -0.2% | 47,000 | 214億9208万 | +8.09% | 16.31 | 3.55 |
| 01/26 | 1,950 | 1,996 | 1,950 | 1,969 | +1.23% | 45,000 | 215億3583万 | +9.03% | 16.34 | 3.56 |
| 01/25 | 1,961 | 1,985 | 1,884 | 1,945 | -0.82% | 34,000 | 212億7333万 | +8.42% | 16.14 | 3.52 |
| 01/24 | 1,940 | 1,981 | 1,940 | 1,961 | +1.13% | 38,000 | 214億4833万 | +9.92% | 16.28 | 3.55 |
| 01/23 | 1,850 | 1,950 | 1,850 | 1,939 | +4.81% | 55,000 | 212億771万 | +9.36% | 16.09 | 3.51 |
| 01/22 | 1,813 | 1,854 | 1,813 | 1,850 | +1.37% | 24,000 | 202億3428万 | +4.99% | 15.35 | 3.34 |
| 01/19 | 1,825 | 1,825 | 1,805 | 1,825 | -0.82% | 26,000 | 199億6084万 | +4.05% | 15.15 | 3.3 |
| 01/18 | 1,861 | 1,861 | 1,840 | 1,840 | -1.55% | 16,000 | 201億2490万 | +5.2% | 15.27 | 3.33 |
| 01/17 | 1,855 | 1,874 | 1,848 | 1,869 | -0.05% | 21,000 | 204億4209万 | +7.23% | 15.51 | 3.38 |
| 01/16 | 1,864 | 1,870 | 1,849 | 1,870 | +0.54% | 12,000 | 204億5302万 | +7.78% | 15.52 | 3.38 |
| 01/15 | 1,848 | 1,870 | 1,848 | 1,860 | +0.65% | 7,000 | 203億4365万 | +7.58% | 15.44 | 3.36 |
| 01/12 | 1,866 | 1,868 | 1,845 | 1,848 | -0.91% | 24,000 | 202億1240万 | +7.19% | 15.34 | 3.34 |
| 01/11 | 1,885 | 1,889 | 1,855 | 1,865 | -1.06% | 13,000 | 203億9834万 | +8.37% | 15.48 | 3.37 |
| 01/10 | 1,856 | 1,905 | 1,856 | 1,885 | -0.11% | 27,000 | 206億1709万 | +9.72% | 15.65 | 3.41 |
| 01/09 | 1,806 | 1,887 | 1,786 | 1,887 | +4.49% | 40,000 | 206億3896万 | +10.09% | 15.66 | 3.41 |
| 01/05 | 1,795 | 1,806 | 1,771 | 1,806 | +0.61% | 50,000 | 197億5303万 | +5.68% | 14.99 | 3.27 |
| 01/04 | 1,790 | 1,797 | 1,750 | 1,795 | +2.57% | 64,000 | 196億3272万 | +5.03% | 14.9 | 3.25 |
| 2017 |
| 12/29 | 1,700 | 1,752 | 1,700 | 1,750 | +3% | 42,000 | 191億4053万 | +2.46% | 14.52 | 3.16 |
| 12/28 | 1,673 | 1,704 | 1,667 | 1,699 | +1.98% | 33,000 | 185億8272万 | -0.59% | 14.1 | 3.07 |
| 12/27 | 1,660 | 1,668 | 1,656 | 1,666 | -0.3% | 42,000 | 182億2179万 | -2.63% | 13.83 | 3.01 |
| 12/26 | 1,675 | 1,678 | 1,663 | 1,671 | 0% | 24,000 | 182億7647万 | -2.51% | 13.87 | 3.02 |
| 12/25 | 1,679 | 1,679 | 1,668 | 1,671 | -0.36% | 24,000 | 182億7647万 | -2.74% | 13.87 | 3.02 |
| 12/22 | 1,680 | 1,680 | 1,662 | 1,677 | -0.18% | 25,000 | 183億4210万 | -2.56% | 13.92 | 3.03 |
| 12/21 | 1,658 | 1,699 | 1,658 | 1,680 | +1.33% | 53,000 | 183億7491万 | -2.55% | 13.94 | 3.04 |
| 12/20 | 1,670 | 1,674 | 1,658 | 1,658 | -0.72% | 23,000 | 181億3429万 | -3.94% | 13.76 | 3 |
| 12/19 | 1,670 | 1,673 | 1,665 | 1,670 | -0.18% | 24,000 | 182億6553万 | -3.41% | 13.86 | 3.02 |
| 12/18 | 1,680 | 1,682 | 1,662 | 1,673 | -0.42% | 31,000 | 182億9835万 | -3.96% | 13.89 | 3.02 |
| 12/15 | 1,689 | 1,689 | 1,663 | 1,680 | -1.18% | 42,000 | 183億7491万 | -4.27% | 13.94 | 3.04 |
| 12/14 | 1,652 | 1,700 | 1,651 | 1,700 | +2.91% | 74,000 | 185億9366万 | -3.79% | 14.11 | 3.07 |
| 12/13 | 1,673 | 1,675 | 1,652 | 1,652 | -0.3% | 23,000 | 180億6866万 | -7.09% | 13.71 | 2.99 |
| 12/12 | 1,689 | 1,689 | 1,656 | 1,657 | -1.95% | 23,000 | 181億2335万 | -7.43% | 13.75 | 3 |
| 12/11 | 1,699 | 1,699 | 1,684 | 1,690 | -0.29% | 26,000 | 184億8428万 | -6.22% | 14.03 | 3.06 |
| 12/08 | 1,652 | 1,695 | 1,651 | 1,695 | +1.13% | 54,000 | 185億3897万 | -6.51% | 14.07 | 3.06 |
| 12/07 | 1,700 | 1,700 | 1,660 | 1,676 | -1.99% | 71,000 | 183億3116万 | -8.06% | 13.91 | 3.03 |
| 12/06 | 1,745 | 1,749 | 1,702 | 1,710 | -2.01% | 36,000 | 187億303万 | -6.76% | 14.19 | 3.09 |
| 12/05 | 1,770 | 1,770 | 1,740 | 1,745 | -1.8% | 50,000 | 190億8584万 | -5.37% | 14.48 | 3.15 |
| 12/04 | 1,780 | 1,782 | 1,765 | 1,777 | -0.17% | 18,000 | 194億3584万 | -4.1% | 14.75 | 3.21 |
| 12/01 | 1,780 | 1,780 | 1,756 | 1,780 | -0.39% | 28,000 | 194億6865万 | -4.3% | 14.77 | 3.22 |
| 11/30 | 1,796 | 1,796 | 1,777 | 1,787 | +0.96% | 34,000 | 195億4522万 | -4.34% | 14.83 | 3.23 |
| 11/29 | 1,772 | 1,806 | 1,767 | 1,770 | -1.12% | 38,000 | 193億5928万 | -5.6% | 14.69 | 3.2 |
| 11/28 | 1,800 | 1,800 | 1,772 | 1,790 | +0.85% | 12,000 | 195億7803万 | -4.89% | 14.86 | 3.24 |
| 11/27 | 1,780 | 1,785 | 1,765 | 1,775 | +0.28% | 24,000 | 194億1397万 | -5.99% | 14.73 | 3.21 |
| 11/24 | 1,740 | 1,770 | 1,735 | 1,770 | +0.91% | 20,000 | 193億5928万 | -6.5% | 14.69 | 3.2 |
| 11/22 | 1,748 | 1,765 | 1,746 | 1,754 | +1.04% | 24,000 | 191億8428万 | -7.49% | 14.56 | 3.17 |
| 11/21 | 1,767 | 1,776 | 1,735 | 1,736 | -2.25% | 37,000 | 189億8741万 | -8.63% | 14.41 | 3.14 |
| 11/20 | 1,780 | 1,780 | 1,748 | 1,776 | +1.78% | 28,000 | 194億2490万 | -6.67% | 14.74 | 3.21 |
| 11/17 | 1,751 | 1,784 | 1,730 | 1,745 | -0.17% | 71,000 | 190億8584万 | -8.45% | 14.48 | 3.15 |
| 11/16 | 1,736 | 1,798 | 1,736 | 1,748 | +0.69% | 35,000 | 191億1866万 | -8.48% | 14.51 | 3.16 |
| 11/15 | 1,736 | 1,778 | 1,735 | 1,736 | +0.06% | 68,000 | 189億8741万 | -9.21% | 14.41 | 3.14 |
| 11/14 | 1,836 | 1,900 | 1,695 | 1,735 | -13.08% | 313,000 | 189億7647万 | -9.35% | 14.4 | 3.14 |
| 11/13 | 1,990 | 2,010 | 1,990 | 1,996 | +0.45% | 70,000 | 218億3114万 | +4.23% | 16.57 | 3.61 |
| 11/10 | 1,987 | 1,989 | 1,972 | 1,987 | 0% | 28,000 | 217億3271万 | +4.25% | 16.49 | 3.59 |
| 11/09 | 1,987 | 1,988 | 1,953 | 1,987 | +0.81% | 23,000 | 217億3271万 | +4.69% | 16.49 | 3.59 |
| 11/08 | 1,969 | 1,981 | 1,932 | 1,971 | +0.1% | 22,000 | 215億5771万 | +4.34% | 16.36 | 3.56 |
| 11/07 | 1,929 | 1,969 | 1,918 | 1,969 | +1.34% | 20,000 | 215億3583万 | +4.62% | 16.34 | 3.56 |
| 11/06 | 1,961 | 1,961 | 1,905 | 1,943 | -0.92% | 20,000 | 212億5146万 | +3.79% | 16.13 | 3.51 |
| 11/02 | 1,963 | 1,992 | 1,960 | 1,961 | -0.1% | 16,000 | 214億4833万 | +5.32% | 16.28 | 3.55 |
| 11/01 | 1,974 | 1,974 | 1,926 | 1,963 | +1.45% | 8,000 | 214億7021万 | +6.17% | 16.29 | 3.55 |
