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 | 1,248 | 1,274 | 1,245 | 1,271 | +2.83% | 759,800 | 1396億1162万 | -5.64% | 10.7 | 0.6 |
| 03/29 | 1,274 | 1,274 | 1,224 | 1,236 | -1.51% | 747,500 | 1357億6708万 | -8.78% | 10.41 | 0.58 |
| 03/28 | 1,233 | 1,261 | 1,225 | 1,255 | -0.87% | 706,300 | 1378億5412万 | -8.26% | 10.57 | 0.59 |
| 03/27 | 1,233 | 1,266 | 1,232 | 1,266 | +1.85% | 982,900 | 1390億6240万 | -8.26% | 10.66 | 0.59 |
| 03/26 | 1,247 | 1,254 | 1,228 | 1,243 | -0.24% | 532,200 | 1365億3599万 | -10.64% | 10.47 | 0.58 |
| 03/23 | 1,267 | 1,275 | 1,240 | 1,246 | -5.46% | 875,300 | 1368億6552万 | -11.13% | 10.49 | 0.58 |
| 03/22 | 1,315 | 1,325 | 1,301 | 1,318 | 0% | 650,600 | 1447億7429万 | -6.66% | 11.1 | 0.62 |
| 03/20 | 1,313 | 1,331 | 1,297 | 1,318 | -0.6% | 494,200 | 1447億7429万 | -7.18% | 11.1 | 0.62 |
| 03/19 | 1,344 | 1,355 | 1,317 | 1,326 | -2% | 684,400 | 1456億5304万 | -7.08% | 11.17 | 0.62 |
| 03/16 | 1,350 | 1,360 | 1,336 | 1,353 | -0.07% | 702,400 | 1486億1882万 | -5.65% | 11.4 | 0.63 |
| 03/15 | 1,348 | 1,372 | 1,327 | 1,354 | +0.3% | 1,107,500 | 1487億2867万 | -6.17% | 11.4 | 0.64 |
| 03/14 | 1,331 | 1,358 | 1,331 | 1,350 | -0.37% | 442,100 | 1482億8929万 | -6.96% | 11.37 | 0.63 |
| 03/13 | 1,360 | 1,362 | 1,343 | 1,355 | -0.81% | 470,300 | 1488億3851万 | -7.13% | 11.41 | 0.64 |
| 03/12 | 1,364 | 1,380 | 1,351 | 1,366 | +1.41% | 481,300 | 1500億4679万 | -7.07% | 11.5 | 0.64 |
| 03/09 | 1,365 | 1,380 | 1,340 | 1,347 | -1.46% | 592,300 | 1479億5976万 | -9.11% | 11.34 | 0.63 |
| 03/08 | 1,377 | 1,386 | 1,362 | 1,367 | -0.36% | 561,300 | 1501億5664万 | -8.74% | 11.51 | 0.64 |
| 03/07 | 1,382 | 1,393 | 1,369 | 1,372 | -0.65% | 657,000 | 1507億586万 | -9.5% | 11.56 | 0.64 |
| 03/06 | 1,395 | 1,414 | 1,377 | 1,381 | +0.36% | 825,400 | 1516億9445万 | -10.21% | 11.63 | 0.65 |
| 03/05 | 1,365 | 1,392 | 1,357 | 1,376 | -0.07% | 709,100 | 1511億4523万 | -11.74% | 11.59 | 0.65 |
| 03/02 | 1,395 | 1,397 | 1,367 | 1,377 | -2.55% | 891,400 | 1512億5508万 | -12.9% | 11.6 | 0.65 |
| 03/01 | 1,414 | 1,422 | 1,403 | 1,413 | -1.26% | 607,700 | 1552億946万 | -11.8% | 11.9 | 0.66 |
| 02/28 | 1,451 | 1,464 | 1,427 | 1,431 | -3.44% | 1,019,700 | 1571億8665万 | -11.83% | 12.05 | 0.67 |
| 02/27 | 1,452 | 1,490 | 1,442 | 1,482 | +3.35% | 871,500 | 1627億8869万 | -9.69% | 12.48 | 0.7 |
| 02/26 | 1,445 | 1,454 | 1,421 | 1,434 | -0.97% | 1,061,100 | 1575億1618万 | -13.46% | 12.08 | 0.67 |
| 02/23 | 1,438 | 1,451 | 1,421 | 1,448 | -1.36% | 1,485,500 | 1590億5400万 | -13.55% | 12.2 | 0.68 |
| 02/22 | 1,492 | 1,504 | 1,451 | 1,468 | -5.17% | 1,325,100 | 1612億5087万 | -13.24% | 12.36 | 0.69 |
| 02/21 | 1,568 | 1,576 | 1,528 | 1,548 | -1.02% | 884,300 | 1700億3839万 | -9.37% | 13.04 | 0.73 |
| 02/20 | 1,545 | 1,578 | 1,543 | 1,564 | +1.23% | 683,000 | 1717億9589万 | -9.23% | 13.17 | 0.73 |
| 02/19 | 1,520 | 1,556 | 1,517 | 1,545 | +2.45% | 425,700 | 1697億886万 | -11.1% | 13.01 | 0.72 |
| 02/16 | 1,504 | 1,528 | 1,495 | 1,508 | +0.27% | 430,000 | 1656億4463万 | -14.12% | 12.7 | 0.71 |
| 02/15 | 1,515 | 1,521 | 1,495 | 1,504 | -0.66% | 431,800 | 1652億526万 | -15.27% | 12.67 | 0.71 |
| 02/14 | 1,497 | 1,532 | 1,492 | 1,514 | +2.3% | 826,600 | 1663億369万 | -15.56% | 12.75 | 0.71 |
| 02/13 | 1,534 | 1,541 | 1,476 | 1,480 | -2.5% | 541,800 | 1625億6900万 | -18.19% | 12.46 | 0.69 |
| 02/09 | 1,520 | 1,534 | 1,504 | 1,518 | -3.25% | 548,600 | 1667億4307万 | -16.91% | 12.78 | 0.71 |
| 02/08 | 1,567 | 1,590 | 1,542 | 1,569 | +0.84% | 620,700 | 1723億4511万 | -14.87% | 13.21 | 0.74 |
| 02/07 | 1,609 | 1,632 | 1,554 | 1,556 | +0.26% | 858,000 | 1709億1714万 | -16.07% | 13.1 | 0.73 |
| 02/06 | 1,579 | 1,580 | 1,512 | 1,552 | -4.96% | 1,046,500 | 1704億7776万 | -16.87% | 13.07 | 0.73 |
| 02/05 | 1,635 | 1,638 | 1,607 | 1,633 | -1.86% | 638,000 | 1793億7512万 | -13.05% | 13.75 | 0.77 |
| 02/02 | 1,730 | 1,735 | 1,651 | 1,664 | -4.09% | 1,698,600 | 1827億8028万 | -11.72% | 14.01 | 0.78 |
| 02/01 | 1,861 | 1,941 | 1,613 | 1,735 | -5.66% | 2,148,900 | 1905億7920万 | -8.25% | 14.61 | 0.81 |
| 01/31 | 1,866 | 1,873 | 1,834 | 1,839 | -3.82% | 460,600 | 2020億297万 | -2.96% | 15.49 | 0.86 |
| 01/30 | 1,900 | 1,918 | 1,882 | 1,912 | -0.05% | 342,900 | 2100億2158万 | +0.95% | 16.1 | 0.9 |
| 01/29 | 1,923 | 1,933 | 1,892 | 1,913 | -0.16% | 252,500 | 2101億3142万 | +1.16% | 16.11 | 0.9 |
| 01/26 | 1,902 | 1,920 | 1,885 | 1,916 | +0.21% | 354,100 | 2104億6095万 | +1.59% | 16.14 | 0.9 |
| 01/25 | 1,922 | 1,931 | 1,902 | 1,912 | -0.52% | 282,700 | 2100億2158万 | +1.7% | 16.1 | 0.9 |
| 01/24 | 1,889 | 1,923 | 1,876 | 1,922 | +1.75% | 372,600 | 2111億2002万 | +2.51% | 16.19 | 0.9 |
| 01/23 | 1,875 | 1,892 | 1,874 | 1,889 | +0.8% | 183,400 | 2074億9517万 | +1.02% | 15.91 | 0.89 |
| 01/22 | 1,905 | 1,913 | 1,864 | 1,874 | -1.47% | 238,500 | 2058億4751万 | +0.43% | 15.78 | 0.88 |
| 01/19 | 1,870 | 1,903 | 1,858 | 1,902 | +1.93% | 348,900 | 2089億2314万 | +2.09% | 16.02 | 0.89 |
| 01/18 | 1,877 | 1,898 | 1,862 | 1,866 | -0.59% | 355,400 | 2049億6876万 | +0.43% | 15.72 | 0.88 |
| 01/17 | 1,885 | 1,896 | 1,872 | 1,877 | -1.42% | 400,500 | 2061億7704万 | +1.24% | 15.81 | 0.88 |
| 01/16 | 1,928 | 1,936 | 1,895 | 1,904 | -2.41% | 431,300 | 2091億4282万 | +2.97% | 16.04 | 0.89 |
| 01/15 | 1,996 | 1,998 | 1,929 | 1,951 | -2.01% | 333,600 | 2143億549万 | +5.86% | 16.43 | 0.92 |
| 01/12 | 1,986 | 1,993 | 1,957 | 1,991 | +0.05% | 393,700 | 2186億9925万 | +8.21% | 16.77 | 0.93 |
| 01/11 | 1,951 | 1,991 | 1,927 | 1,990 | +2.26% | 561,900 | 2185億8940万 | +8.57% | 16.76 | 0.93 |
| 01/10 | 1,918 | 1,956 | 1,907 | 1,946 | +1.35% | 316,600 | 2137億5627万 | +6.63% | 16.39 | 0.91 |
| 01/09 | 1,945 | 1,974 | 1,909 | 1,920 | -0.67% | 521,100 | 2109億33万 | +5.73% | 16.17 | 0.9 |
| 01/05 | 1,910 | 1,936 | 1,900 | 1,933 | +1.47% | 298,100 | 2123億2830万 | +6.91% | 16.28 | 0.91 |
| 01/04 | 1,873 | 1,905 | 1,862 | 1,905 | +2.86% | 351,900 | 2092億5267万 | +5.95% | 16.04 | 0.89 |
| 2017 |
| 12/29 | 1,879 | 1,881 | 1,848 | 1,852 | -0.75% | 229,300 | 2034億3094万 | +3.52% | 15.6 | 0.89 |
| 12/28 | 1,844 | 1,880 | 1,837 | 1,866 | +1.52% | 272,700 | 2049億6876万 | +4.71% | 15.72 | 0.89 |
| 12/27 | 1,808 | 1,847 | 1,808 | 1,838 | +2.05% | 180,500 | 2018億9313万 | +3.55% | 15.48 | 0.88 |
| 12/26 | 1,794 | 1,814 | 1,793 | 1,801 | -0.66% | 158,800 | 1978億2890万 | +1.87% | 15.17 | 0.86 |
| 12/25 | 1,840 | 1,840 | 1,811 | 1,813 | -1.15% | 197,600 | 1991億4703万 | +2.89% | 15.27 | 0.87 |
| 12/22 | 1,828 | 1,847 | 1,809 | 1,834 | +0.82% | 381,600 | 2014億5375万 | +4.44% | 15.45 | 0.88 |
| 12/21 | 1,825 | 1,833 | 1,808 | 1,819 | -0.93% | 351,100 | 1998億609万 | +4.12% | 15.32 | 0.87 |
| 12/20 | 1,791 | 1,836 | 1,789 | 1,836 | +2.97% | 425,500 | 2016億7344万 | +5.64% | 15.46 | 0.88 |
| 12/19 | 1,800 | 1,815 | 1,775 | 1,783 | -0.17% | 225,300 | 1958億5171万 | +3.06% | 15.02 | 0.85 |
| 12/18 | 1,785 | 1,790 | 1,769 | 1,786 | +0.96% | 244,400 | 1961億8124万 | +3.6% | 15.04 | 0.86 |
| 12/15 | 1,795 | 1,795 | 1,769 | 1,769 | -1.72% | 264,300 | 1943億1389万 | +2.85% | 14.9 | 0.85 |
| 12/14 | 1,795 | 1,820 | 1,793 | 1,800 | +0.17% | 225,800 | 1977億1906万 | +4.77% | 15.16 | 0.86 |
| 12/13 | 1,791 | 1,803 | 1,782 | 1,797 | +0.56% | 244,800 | 1973億8952万 | +4.9% | 15.13 | 0.86 |
| 12/12 | 1,783 | 1,797 | 1,773 | 1,787 | +0.22% | 189,800 | 1962億9109万 | +4.69% | 15.05 | 0.86 |
| 12/11 | 1,766 | 1,788 | 1,762 | 1,783 | +1.36% | 378,700 | 1958億5171万 | +4.82% | 15.02 | 0.85 |
| 12/08 | 1,753 | 1,761 | 1,743 | 1,759 | -0.23% | 510,100 | 1932億1546万 | +3.71% | 14.81 | 0.84 |
| 12/07 | 1,776 | 1,778 | 1,758 | 1,763 | -0.06% | 342,900 | 1936億5483万 | +4.2% | 14.85 | 0.84 |
| 12/06 | 1,837 | 1,837 | 1,735 | 1,764 | -5.36% | 1,100,300 | 1937億6468万 | +4.56% | 14.86 | 0.84 |
| 12/05 | 1,806 | 1,878 | 1,806 | 1,864 | +3.21% | 747,900 | 2047億4907万 | +10.82% | 15.7 | 0.89 |
| 12/04 | 1,792 | 1,816 | 1,785 | 1,806 | +0.56% | 444,100 | 1983億7812万 | +8.01% | 15.21 | 0.86 |
| 12/01 | 1,750 | 1,799 | 1,750 | 1,796 | +3.82% | 853,500 | 1972億7968万 | +7.74% | 15.13 | 0.86 |
| 11/30 | 1,726 | 1,750 | 1,719 | 1,730 | +1.47% | 584,800 | 1900億2998万 | +4.15% | 14.57 | 0.83 |
| 11/29 | 1,698 | 1,723 | 1,691 | 1,705 | +1.19% | 460,300 | 1872億8388万 | +2.96% | 14.36 | 0.82 |
| 11/28 | 1,700 | 1,719 | 1,679 | 1,685 | -0.94% | 556,800 | 1850億8701万 | +2.06% | 14.19 | 0.81 |
| 11/27 | 1,705 | 1,730 | 1,695 | 1,701 | +1.61% | 423,800 | 1868億4451万 | +3.28% | 14.33 | 0.81 |
| 11/24 | 1,672 | 1,686 | 1,658 | 1,674 | 0% | 285,100 | 1838億7872万 | +1.95% | 14.1 | 0.8 |
| 11/22 | 1,698 | 1,698 | 1,668 | 1,674 | +0.66% | 529,400 | 1838億7872万 | +2.26% | 14.1 | 0.8 |
| 11/21 | 1,663 | 1,688 | 1,657 | 1,663 | +0.91% | 378,300 | 1826億7044万 | +1.84% | 14.01 | 0.8 |
| 11/20 | 1,660 | 1,681 | 1,647 | 1,648 | -1.67% | 649,000 | 1810億2278万 | +1.23% | 13.88 | 0.79 |
| 11/17 | 1,662 | 1,698 | 1,656 | 1,676 | +3.78% | 1,185,700 | 1840億9841万 | +3.27% | 14.12 | 0.8 |
| 11/16 | 1,576 | 1,629 | 1,570 | 1,615 | +2.28% | 710,100 | 1773億9793万 | +0.06% | 13.6 | 0.77 |
| 11/15 | 1,634 | 1,634 | 1,565 | 1,579 | -3.31% | 734,700 | 1734億4355万 | -1.86% | 13.3 | 0.76 |
| 11/14 | 1,643 | 1,656 | 1,632 | 1,633 | -0.49% | 404,700 | 1793億7512万 | +1.74% | 13.75 | 0.78 |
| 11/13 | 1,684 | 1,684 | 1,640 | 1,641 | -3.47% | 531,900 | 1802億5387万 | +2.63% | 13.82 | 0.79 |
| 11/10 | 1,691 | 1,723 | 1,680 | 1,700 | 0% | 697,700 | 1867億3466万 | +6.78% | 14.32 | 0.81 |
| 11/09 | 1,690 | 1,741 | 1,680 | 1,700 | +1.13% | 716,100 | 1867億3466万 | +7.39% | 14.32 | 0.81 |
| 11/08 | 1,647 | 1,684 | 1,639 | 1,681 | +1.69% | 600,500 | 1846億4763万 | +6.87% | 14.16 | 0.8 |
| 11/07 | 1,642 | 1,661 | 1,632 | 1,653 | +0.61% | 659,600 | 1815億7200万 | +5.69% | 13.92 | 0.79 |
| 11/06 | 1,654 | 1,675 | 1,626 | 1,643 | 0% | 412,400 | 1804億7356万 | +5.66% | 13.84 | 0.79 |
| 11/02 | 1,667 | 1,672 | 1,637 | 1,643 | -0.54% | 429,600 | 1804億7356万 | +6.21% | 13.84 | 0.79 |
| 11/01 | 1,645 | 1,658 | 1,633 | 1,652 | +0.36% | 539,700 | 1814億6216万 | +7.27% | 13.91 | 0.79 |
