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 | 1,494 | 1,525 | 1,494 | 1,510 | +1.68% | 8,000 | 95億2206万 | -6.39% | 7.27 | 0.67 |
| 03/29 | 1,492 | 1,496 | 1,477 | 1,485 | +0.07% | 4,500 | 93億6441万 | -8.16% | 7.15 | 0.66 |
| 03/28 | 1,472 | 1,484 | 1,472 | 1,484 | -0.87% | 2,900 | 93億5810万 | -8.51% | 7.15 | 0.66 |
| 03/27 | 1,497 | 1,512 | 1,484 | 1,497 | +0.27% | 8,000 | 94億4008万 | -7.99% | 7.21 | 0.66 |
| 03/26 | 1,492 | 1,499 | 1,460 | 1,493 | +0.88% | 9,100 | 94億1485万 | -8.57% | 7.19 | 0.66 |
| 03/23 | 1,525 | 1,529 | 1,478 | 1,480 | -4.27% | 19,100 | 93億3288万 | -9.54% | 7.13 | 0.66 |
| 03/22 | 1,557 | 1,589 | 1,543 | 1,546 | -2.77% | 16,900 | 97億4907万 | -5.79% | 7.45 | 0.68 |
| 03/20 | 1,571 | 1,590 | 1,556 | 1,590 | +1.47% | 14,300 | 100億2654万 | -3.46% | 7.66 | 0.7 |
| 03/19 | 1,587 | 1,607 | 1,538 | 1,567 | -2.18% | 23,200 | 98億8150万 | -5.6% | 7.55 | 0.69 |
| 03/16 | 1,630 | 1,630 | 1,590 | 1,602 | -1.84% | 10,300 | 101億221万 | -4.19% | 7.72 | 0.71 |
| 03/15 | 1,674 | 1,674 | 1,625 | 1,632 | -0.73% | 7,300 | 102億9139万 | -3.09% | 7.86 | 0.72 |
| 03/14 | 1,625 | 1,646 | 1,625 | 1,644 | -0.18% | 4,700 | 103億6706万 | -2.78% | 7.92 | 0.73 |
| 03/13 | 1,655 | 1,655 | 1,637 | 1,647 | -0.3% | 7,400 | 103億8598万 | -2.95% | 7.93 | 0.73 |
| 03/12 | 1,646 | 1,670 | 1,640 | 1,652 | +0.92% | 8,300 | 104億1751万 | -3.39% | 7.96 | 0.73 |
| 03/09 | 1,658 | 1,675 | 1,623 | 1,637 | +1.11% | 12,200 | 103億2292万 | -5.1% | 7.88 | 0.72 |
| 03/08 | 1,610 | 1,649 | 1,608 | 1,619 | +1.19% | 12,400 | 102億941万 | -7.17% | 7.8 | 0.72 |
| 03/07 | 1,642 | 1,642 | 1,593 | 1,600 | -1.6% | 11,200 | 100億8960万 | -9.04% | 7.71 | 0.71 |
| 03/06 | 1,635 | 1,667 | 1,626 | 1,626 | +1.12% | 9,900 | 102億5355万 | -8.55% | 7.83 | 0.72 |
| 03/05 | 1,737 | 1,737 | 1,608 | 1,608 | -7.48% | 18,000 | 101億4004万 | -10.37% | 7.75 | 0.71 |
| 03/02 | 1,749 | 1,763 | 1,707 | 1,738 | -2.52% | 26,700 | 109億5982万 | -4.08% | 8.37 | 0.77 |
| 03/01 | 1,811 | 1,816 | 1,778 | 1,783 | -1.55% | 27,000 | 112億4359万 | -2.3% | 8.59 | 0.79 |
| 02/28 | 1,740 | 1,816 | 1,715 | 1,811 | +4.08% | 27,500 | 114億2016万 | -1.36% | 8.72 | 0.8 |
| 02/27 | 1,678 | 1,765 | 1,678 | 1,740 | +3.88% | 29,300 | 109億7244万 | -5.64% | 8.38 | 0.77 |
| 02/26 | 1,688 | 1,698 | 1,654 | 1,675 | +0.42% | 15,300 | 105億6255万 | -9.41% | 8.07 | 0.74 |
| 02/23 | 1,605 | 1,685 | 1,603 | 1,668 | +4.25% | 22,000 | 105億1840万 | -10.23% | 8.03 | 0.74 |
| 02/22 | 1,597 | 1,605 | 1,570 | 1,600 | -0.56% | 33,200 | 100億8960万 | -14.26% | 7.71 | 0.71 |
| 02/21 | 1,623 | 1,633 | 1,591 | 1,609 | -0.86% | 24,800 | 101億4635万 | -14.14% | 7.75 | 0.71 |
| 02/20 | 1,628 | 1,630 | 1,594 | 1,623 | -0.73% | 15,000 | 102億3463万 | -13.67% | 7.82 | 0.72 |
| 02/19 | 1,601 | 1,636 | 1,592 | 1,635 | +3.55% | 14,400 | 103億1031万 | -13.4% | 7.88 | 0.72 |
| 02/16 | 1,604 | 1,637 | 1,555 | 1,579 | -0.82% | 20,200 | 99億5717万 | -16.76% | 7.61 | 0.7 |
| 02/15 | 1,542 | 1,620 | 1,538 | 1,592 | -6.46% | 69,000 | 100億3915万 | -16.52% | 7.67 | 0.7 |
| 02/14 | 1,908 | 1,933 | 1,699 | 1,702 | -10.8% | 36,200 | 107億3281万 | -11.12% | 8.2 | 0.75 |
| 02/13 | 1,866 | 1,976 | 1,866 | 1,908 | +1.76% | 19,800 | 120億3184万 | -0.57% | 9.19 | 0.84 |
| 02/09 | 1,809 | 1,910 | 1,809 | 1,875 | -1.32% | 11,000 | 118億2375万 | -1.88% | 9.03 | 0.83 |
| 02/08 | 1,801 | 1,908 | 1,801 | 1,900 | +5.56% | 17,300 | 119億8140万 | -0.16% | 9.15 | 0.84 |
| 02/07 | 1,860 | 1,900 | 1,788 | 1,800 | +0.11% | 35,100 | 113億5080万 | -4.86% | 8.67 | 0.8 |
| 02/06 | 1,775 | 1,861 | 1,675 | 1,798 | -8.96% | 52,200 | 113億3818万 | -4.62% | 8.66 | 0.8 |
| 02/05 | 1,980 | 1,999 | 1,927 | 1,975 | -2.71% | 29,900 | 124億5435万 | +5.17% | 9.51 | 0.87 |
| 02/02 | 2,090 | 2,090 | 2,018 | 2,030 | -3.2% | 14,600 | 128億118万 | +8.91% | 9.78 | 0.9 |
| 02/01 | 2,047 | 2,099 | 2,024 | 2,097 | +4.85% | 25,300 | 132億2368万 | +13.41% | 10.1 | 0.93 |
| 01/31 | 2,030 | 2,043 | 1,981 | 2,000 | -3.47% | 14,600 | 126億1200万 | +9.17% | 9.63 | 0.89 |
| 01/30 | 2,044 | 2,085 | 1,964 | 2,072 | +1.57% | 20,100 | 130億6603万 | +13.91% | 9.98 | 0.92 |
| 01/29 | 2,061 | 2,061 | 1,943 | 2,040 | -0.73% | 14,400 | 128億6424万 | +13.08% | 9.83 | 0.9 |
| 01/26 | 2,077 | 2,107 | 2,052 | 2,055 | -0.39% | 17,200 | 129億5883万 | +14.87% | 9.9 | 0.91 |
| 01/25 | 2,038 | 2,063 | 2,011 | 2,063 | +0.93% | 15,200 | 130億927万 | +16.42% | 9.94 | 0.91 |
| 01/24 | 2,048 | 2,088 | 2,003 | 2,044 | +1.24% | 17,800 | 128億8946万 | +16.53% | 9.85 | 0.9 |
| 01/23 | 1,908 | 2,030 | 1,885 | 2,019 | +8.08% | 45,900 | 127億3181万 | +16.17% | 9.72 | 0.89 |
| 01/22 | 1,907 | 1,922 | 1,866 | 1,868 | -2.05% | 13,600 | 117億7960万 | +8.35% | 9 | 0.83 |
| 01/19 | 1,856 | 1,939 | 1,840 | 1,907 | +2.75% | 31,300 | 120億2554万 | +11.13% | 9.19 | 0.84 |
| 01/18 | 1,795 | 1,895 | 1,795 | 1,856 | +3.63% | 40,900 | 117億393万 | +8.67% | 8.94 | 0.82 |
| 01/17 | 1,789 | 1,816 | 1,755 | 1,791 | +1.13% | 18,000 | 112億9404万 | +5.29% | 8.63 | 0.79 |
| 01/16 | 1,819 | 1,820 | 1,735 | 1,771 | -2.48% | 32,400 | 111億6792万 | +4.36% | 8.53 | 0.78 |
| 01/15 | 1,864 | 1,877 | 1,810 | 1,816 | -2.94% | 24,200 | 114億5169万 | +7.33% | 8.75 | 0.8 |
| 01/12 | 1,829 | 1,880 | 1,805 | 1,871 | +2.13% | 27,700 | 117億9852万 | +10.97% | 9.01 | 0.83 |
| 01/11 | 1,790 | 1,877 | 1,780 | 1,832 | +2.35% | 40,600 | 115億5259万 | +9.11% | 8.82 | 0.81 |
| 01/10 | 1,790 | 1,794 | 1,775 | 1,790 | +0.28% | 13,100 | 112億8774万 | +6.87% | 8.62 | 0.79 |
| 01/09 | 1,733 | 1,790 | 1,731 | 1,785 | +4.2% | 30,600 | 112億5621万 | +6.89% | 8.6 | 0.79 |
| 01/05 | 1,684 | 1,721 | 1,672 | 1,713 | +2.15% | 16,800 | 108億217万 | +3.01% | 8.25 | 0.76 |
| 01/04 | 1,670 | 1,700 | 1,657 | 1,677 | +2.88% | 27,300 | 105億7516万 | +1.08% | 8.08 | 0.74 |
| 2017 |
| 12/29 | 1,625 | 1,645 | 1,625 | 1,630 | +0.31% | 4,900 | 102億7878万 | -1.57% | 7.85 | 0.72 |
| 12/28 | 1,648 | 1,648 | 1,623 | 1,625 | +0.18% | 7,000 | 102億4725万 | -1.87% | 7.83 | 0.72 |
| 12/27 | 1,623 | 1,637 | 1,612 | 1,622 | -0.18% | 12,600 | 102億2833万 | -2.17% | 7.81 | 0.72 |
| 12/26 | 1,635 | 1,665 | 1,610 | 1,625 | -2.11% | 35,000 | 102億4725万 | -1.87% | 7.83 | 0.72 |
| 12/25 | 1,678 | 1,681 | 1,641 | 1,660 | -0.6% | 18,600 | 104億6796万 | +0.24% | 8 | 0.73 |
| 12/22 | 1,679 | 1,700 | 1,660 | 1,670 | -0.3% | 8,600 | 105億3102万 | +0.97% | 8.04 | 0.74 |
| 12/21 | 1,674 | 1,690 | 1,663 | 1,675 | -0.48% | 14,100 | 105億6255万 | +1.33% | 8.07 | 0.74 |
| 12/20 | 1,687 | 1,715 | 1,670 | 1,683 | +0.9% | 34,500 | 106億1299万 | +2.12% | 8.11 | 0.74 |
| 12/19 | 1,632 | 1,680 | 1,632 | 1,668 | +2.27% | 22,300 | 105億1840万 | +1.83% | 8.03 | 0.74 |
| 12/18 | 1,644 | 1,645 | 1,609 | 1,631 | 0% | 23,400 | 102億8508万 | +0.06% | 7.86 | 0.72 |
| 12/15 | 1,621 | 1,674 | 1,621 | 1,631 | -0.91% | 44,400 | 102億8508万 | +0.49% | 7.86 | 0.72 |
| 12/14 | 1,660 | 1,672 | 1,636 | 1,646 | -0.24% | 12,000 | 103億7967万 | +1.86% | 7.93 | 0.73 |
| 12/13 | 1,681 | 1,686 | 1,640 | 1,650 | -2.08% | 12,800 | 104億490万 | +2.55% | 7.95 | 0.73 |
| 12/12 | 1,672 | 1,685 | 1,660 | 1,685 | -0.06% | 17,200 | 106億2561万 | +5.18% | 8.12 | 0.75 |
| 12/11 | 1,689 | 1,714 | 1,674 | 1,686 | -0.18% | 7,100 | 106億3191万 | +5.9% | 8.12 | 0.75 |
| 12/08 | 1,713 | 1,722 | 1,679 | 1,689 | -0.65% | 19,600 | 106億5083万 | +6.83% | 8.14 | 0.75 |
| 12/07 | 1,651 | 1,716 | 1,648 | 1,700 | +2.97% | 24,700 | 107億2020万 | +8.28% | 8.19 | 0.75 |
| 12/06 | 1,667 | 1,678 | 1,643 | 1,651 | -0.72% | 17,400 | 104億1120万 | +5.97% | 7.95 | 0.73 |
| 12/05 | 1,664 | 1,691 | 1,637 | 1,663 | -0.95% | 26,700 | 104億8687万 | +7.5% | 8.01 | 0.74 |
| 12/04 | 1,715 | 1,755 | 1,679 | 1,679 | -3.84% | 31,500 | 105億8777万 | +9.17% | 8.09 | 0.74 |
| 12/01 | 1,650 | 1,747 | 1,643 | 1,746 | +5.5% | 35,900 | 110億1027万 | +14.27% | 8.41 | 0.77 |
| 11/30 | 1,617 | 1,655 | 1,592 | 1,655 | +2.35% | 31,000 | 104億3643万 | +9.39% | 7.97 | 0.73 |
| 11/29 | 1,601 | 1,639 | 1,590 | 1,617 | +0.87% | 36,300 | 101億9680万 | +7.66% | 7.79 | 0.72 |
| 11/28 | 1,602 | 1,608 | 1,576 | 1,603 | -0.43% | 30,100 | 101億851万 | +7.58% | 7.72 | 0.71 |
| 11/27 | 1,622 | 1,622 | 1,580 | 1,610 | -1.11% | 49,400 | 101億5266万 | +8.93% | 7.75 | 0.71 |
| 11/24 | 1,695 | 1,695 | 1,610 | 1,628 | -2.75% | 65,200 | 102億6616万 | +11.13% | 7.84 | 0.72 |
| 11/22 | 1,627 | 1,723 | 1,627 | 1,674 | +5.48% | 69,200 | 105億5624万 | +15.29% | 8.06 | 0.74 |
| 11/21 | 1,607 | 1,612 | 1,579 | 1,587 | -1.98% | 18,700 | 100億762万 | +10.44% | 7.64 | 0.7 |
| 11/20 | 1,601 | 1,645 | 1,591 | 1,619 | +0.62% | 29,800 | 102億941万 | +13.69% | 7.8 | 0.72 |
| 11/17 | 1,678 | 1,679 | 1,550 | 1,609 | -2.6% | 50,200 | 101億4635万 | +14.11% | 7.75 | 0.71 |
| 11/16 | 1,540 | 1,658 | 1,540 | 1,652 | +7.97% | 54,100 | 104億1751万 | +18.25% | 7.96 | 0.73 |
| 11/15 | 1,593 | 1,593 | 1,500 | 1,530 | +5.3% | 79,200 | 96億4818万 | +10.71% | 7.37 | 0.68 |
| 11/14 | 1,467 | 1,467 | 1,445 | 1,453 | -0.68% | 18,600 | 91億6261万 | +5.9% | 7 | 0.64 |
| 11/13 | 1,457 | 1,478 | 1,450 | 1,463 | +0.41% | 18,700 | 92億2567万 | +7.18% | 7.05 | 0.65 |
| 11/10 | 1,431 | 1,458 | 1,423 | 1,457 | +0.34% | 11,600 | 91億8784万 | +7.29% | 7.02 | 0.64 |
| 11/09 | 1,456 | 1,474 | 1,431 | 1,452 | -0.62% | 19,000 | 91億5631万 | +7.48% | 6.99 | 0.64 |
| 11/08 | 1,470 | 1,470 | 1,450 | 1,461 | -0.54% | 7,700 | 92億1306万 | +8.79% | 7.04 | 0.65 |
| 11/07 | 1,454 | 1,478 | 1,444 | 1,469 | +0.89% | 27,700 | 92億6351万 | +10.04% | 7.08 | 0.65 |
| 11/06 | 1,407 | 1,467 | 1,403 | 1,456 | +4% | 18,700 | 91億8153万 | +9.72% | 7.01 | 0.64 |
| 11/02 | 1,420 | 1,420 | 1,392 | 1,400 | -0.28% | 14,600 | 88億2840万 | +6.06% | 6.74 | 0.62 |
| 11/01 | 1,399 | 1,413 | 1,382 | 1,404 | +0.29% | 8,000 | 88億5362万 | +6.77% | 6.76 | 0.62 |
