株価チャート
2017/10/26～2018/03/29
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 |
| 03/29 | 1,669 | 1,670 | 1,664 | 1,669 | +0.24% | 1,000 | 17億3088万 | -6.71% | 17.78 | 0.55 |
| 03/28 | 1,672 | 1,674 | 1,604 | 1,665 | -2.69% | 2,900 | 17億2673万 | -7.29% | 17.74 | 0.55 |
| 03/27 | 1,711 | 1,711 | 1,711 | 1,711 | +0.88% | 200 | 17億7444万 | -5.21% | 18.23 | 0.56 |
| 03/26 | 1,697 | 1,697 | 1,696 | 1,696 | -0.29% | 200 | 17億5888万 | -6.25% | 18.07 | 0.56 |
| 03/23 | 1,773 | 1,773 | 1,671 | 1,701 | -4.28% | 3,000 | 17億6407万 | -6.33% | 18.12 | 0.56 |
| 03/22 | 1,777 | 1,777 | 1,777 | 1,777 | +0.17% | 100 | 18億4289万 | -2.58% | 18.93 | 0.58 |
| 03/20 | 1,774 | 1,774 | 1,774 | 1,774 | -0.11% | 700 | 18億3977万 | -3.06% | 18.9 | 0.58 |
| 03/19 | 1,776 | 1,776 | 1,776 | 1,776 | 0% | 300 | 18億4185万 | -3.32% | 18.92 | 0.58 |
| 03/15 | 1,776 | 1,776 | 1,776 | 1,776 | -1.33% | 400 | 18億4185万 | -3.37% | 18.92 | 0.58 |
| 03/14 | 1,776 | 1,800 | 1,776 | 1,800 | +1.35% | 300 | 18億6674万 | -2.6% | 19.18 | 0.59 |
| 03/13 | 1,799 | 1,799 | 1,776 | 1,776 | +0.06% | 500 | 18億4185万 | -4.46% | 18.92 | 0.58 |
| 03/09 | 1,790 | 1,790 | 1,775 | 1,775 | -0.62% | 500 | 18億4081万 | -5.28% | 18.91 | 0.58 |
| 03/08 | 1,786 | 1,786 | 1,786 | 1,786 | +0.45% | 300 | 18億5222万 | -5.45% | 19.03 | 0.59 |
| 03/07 | 1,789 | 1,789 | 1,778 | 1,778 | +0.17% | 200 | 18億4392万 | -6.67% | 18.94 | 0.58 |
| 03/06 | 1,773 | 1,780 | 1,773 | 1,775 | +0.17% | 800 | 18億4081万 | -7.5% | 18.91 | 0.58 |
| 03/05 | 1,847 | 1,847 | 1,772 | 1,772 | -4.06% | 800 | 18億3770万 | -8.23% | 18.88 | 0.58 |
| 03/02 | 1,841 | 1,849 | 1,822 | 1,847 | -0.16% | 1,200 | 19億1548万 | -5.04% | 19.68 | 0.61 |
| 02/28 | 1,865 | 1,865 | 1,850 | 1,850 | -0.86% | 700 | 19億1859万 | -5.42% | 19.71 | 0.61 |
| 02/27 | 1,866 | 1,866 | 1,866 | 1,866 | 0% | 300 | 19億3519万 | -5.09% | 19.88 | 0.61 |
| 02/26 | 1,865 | 1,866 | 1,865 | 1,866 | +0.32% | 300 | 19億3519万 | -5.85% | 19.88 | 0.61 |
| 02/23 | 1,849 | 1,870 | 1,849 | 1,860 | +1.2% | 1,100 | 19億2896万 | -6.53% | 19.81 | 0.61 |
| 02/22 | 1,855 | 1,864 | 1,837 | 1,838 | -0.92% | 1,500 | 19億615万 | -7.96% | 19.58 | 0.6 |
| 02/21 | 1,860 | 1,860 | 1,855 | 1,855 | -0.38% | 800 | 19億2378万 | -7.48% | 19.76 | 0.61 |
| 02/20 | 1,866 | 1,866 | 1,850 | 1,862 | -0.96% | 1,100 | 19億3104万 | -7.46% | 19.84 | 0.61 |
| 02/19 | 1,851 | 1,880 | 1,851 | 1,880 | +2.12% | 1,300 | 19億4971万 | -6.88% | 20.03 | 0.62 |
| 02/16 | 1,900 | 1,900 | 1,835 | 1,841 | -1.81% | 1,800 | 19億926万 | -9.18% | 19.61 | 0.6 |
| 02/15 | 1,850 | 1,875 | 1,849 | 1,875 | +3.48% | 1,000 | 19億4452万 | -7.91% | 19.97 | 0.61 |
| 02/14 | 1,909 | 1,909 | 1,811 | 1,812 | -3.1% | 2,300 | 18億7918万 | -11.31% | 19.3 | 0.59 |
| 02/13 | 1,910 | 1,910 | 1,850 | 1,870 | -2.6% | 3,000 | 19億3933万 | -8.87% | 19.92 | 0.61 |
| 02/09 | 1,827 | 1,931 | 1,827 | 1,920 | -0.52% | 2,900 | 19億9119万 | -6.71% | 20.45 | 0.63 |
| 02/08 | 1,934 | 1,938 | 1,920 | 1,930 | -0.26% | 900 | 20億156万 | -6.36% | 20.56 | 0.63 |
| 02/07 | 1,910 | 1,945 | 1,880 | 1,935 | +6.61% | 3,000 | 20億674万 | -6.3% | 20.61 | 0.63 |
| 02/06 | 1,852 | 1,900 | 1,780 | 1,815 | -9.57% | 12,800 | 18億8230万 | -12.28% | 19.33 | 0.59 |
| 02/05 | 2,061 | 2,062 | 1,985 | 2,007 | -4.06% | 10,000 | 20億8141万 | -3.37% | 21.38 | 0.66 |
| 02/02 | 2,100 | 2,120 | 2,090 | 2,092 | -2.52% | 9,900 | 21億6957万 | +0.67% | 22.29 | 0.69 |
| 02/01 | 2,160 | 2,170 | 2,116 | 2,146 | -0.6% | 5,300 | 22億2557万 | +3.42% | 22.86 | 0.7 |
| 01/31 | 2,160 | 2,165 | 2,150 | 2,159 | -0.14% | 4,700 | 22億3905万 | +4.25% | 23 | 0.71 |
| 01/30 | 2,140 | 2,200 | 2,133 | 2,162 | +1.22% | 12,200 | 22億4216万 | +4.7% | 23.03 | 0.71 |
| 01/29 | 2,124 | 2,145 | 2,121 | 2,136 | +2.35% | 6,200 | 22億1520万 | +3.74% | 22.75 | 0.7 |
| 01/26 | 2,119 | 2,119 | 2,084 | 2,087 | -1.04% | 3,600 | 21億6438万 | +1.46% | 22.23 | 0.68 |
| 01/25 | 2,128 | 2,128 | 2,105 | 2,109 | -0.38% | 5,200 | 21億8720万 | +2.58% | 22.47 | 0.69 |
| 01/24 | 2,100 | 2,128 | 2,100 | 2,117 | +0.71% | 7,500 | 21億9549万 | +3.12% | 22.55 | 0.69 |
| 01/23 | 2,120 | 2,167 | 2,076 | 2,102 | -7.4% | 38,500 | 21億7994万 | +2.54% | 22.39 | 0.69 |
| 01/22 | 2,300 | 2,304 | 2,170 | 2,270 | +9.66% | 71,900 | 23億5417万 | +10.89% | 24.18 | 0.74 |
| 01/19 | 2,068 | 2,080 | 2,050 | 2,070 | +1.27% | 4,500 | 21億4675万 | +1.57% | 22.05 | 0.68 |
| 01/18 | 2,030 | 2,057 | 2,030 | 2,044 | +0.89% | 1,600 | 21億1979万 | +0.49% | 21.77 | 0.67 |
| 01/17 | 2,037 | 2,037 | 2,026 | 2,026 | -0.2% | 400 | 21億112万 | -0.2% | 21.58 | 0.66 |
| 01/16 | 2,031 | 2,031 | 2,030 | 2,030 | -0.49% | 1,300 | 21億527万 | +0.2% | 21.63 | 0.67 |
| 01/15 | 2,099 | 2,109 | 2,032 | 2,040 | -2.35% | 7,500 | 21億1564万 | +0.84% | 21.73 | 0.67 |
| 01/12 | 2,058 | 2,099 | 2,058 | 2,089 | +1.61% | 7,800 | 21億6646万 | +3.52% | 22.25 | 0.68 |
| 01/11 | 2,060 | 2,075 | 2,056 | 2,056 | +0.29% | 7,600 | 21億3223万 | +2.14% | 21.9 | 0.67 |
| 01/10 | 2,027 | 2,070 | 2,027 | 2,050 | +1.18% | 2,900 | 21億2601万 | +2.14% | 21.84 | 0.67 |
| 01/09 | 2,035 | 2,035 | 2,025 | 2,026 | -0.44% | 2,800 | 21億112万 | +1.2% | 21.58 | 0.66 |
| 01/05 | 2,002 | 2,035 | 2,002 | 2,035 | +1.7% | 1,900 | 21億1045万 | +1.8% | 21.68 | 0.67 |
| 01/04 | 2,040 | 2,040 | 1,998 | 2,001 | -0.79% | 1,000 | 20億7519万 | +0.3% | 21.32 | 0.66 |
| 2017 |
| 12/29 | 2,040 | 2,040 | 2,005 | 2,017 | -1.08% | 2,500 | 20億9179万 | +1.15% | 21.49 | 0.66 |
| 12/28 | 2,039 | 2,039 | 2,039 | 2,039 | +1.34% | 200 | 21億1460万 | +2.41% | 21.72 | 0.67 |
| 12/27 | 2,042 | 2,042 | 2,009 | 2,012 | -0.98% | 1,000 | 20億8660万 | +1.21% | 21.43 | 0.66 |
| 12/26 | 2,030 | 2,032 | 2,023 | 2,032 | +0.1% | 1,300 | 21億734万 | +2.32% | 21.65 | 0.67 |
| 12/25 | 2,040 | 2,050 | 2,028 | 2,030 | +0.1% | 2,200 | 21億527万 | +2.37% | 21.63 | 0.67 |
| 12/22 | 2,010 | 2,044 | 2,010 | 2,028 | +0.9% | 1,300 | 21億319万 | +2.53% | 21.6 | 0.66 |
| 12/21 | 2,021 | 2,021 | 2,010 | 2,010 | -0.94% | 2,200 | 20億8453万 | +1.82% | 21.41 | 0.66 |
| 12/20 | 2,061 | 2,061 | 2,028 | 2,029 | -1.98% | 4,000 | 21億423万 | +2.99% | 21.61 | 0.66 |
| 12/19 | 2,133 | 2,133 | 2,070 | 2,070 | 0% | 4,700 | 21億4675万 | +5.29% | 22.05 | 0.68 |
| 12/18 | 2,104 | 2,105 | 2,027 | 2,070 | +1.72% | 4,900 | 21億4675万 | +5.56% | 22.05 | 0.68 |
| 12/15 | 2,025 | 2,065 | 2,005 | 2,035 | +0.3% | 7,800 | 21億1045万 | +4.04% | 21.68 | 0.67 |
| 12/14 | 1,987 | 2,029 | 1,976 | 2,029 | +0.15% | 7,000 | 21億423万 | +3.94% | 21.61 | 0.66 |
| 12/13 | 2,085 | 2,093 | 2,022 | 2,026 | -1.65% | 7,300 | 21億112万 | +4% | 21.58 | 0.66 |
| 12/12 | 2,005 | 2,110 | 2,005 | 2,060 | +4.83% | 22,500 | 21億3638万 | +5.97% | 21.94 | 0.68 |
| 12/11 | 1,955 | 1,965 | 1,953 | 1,965 | +0.87% | 3,500 | 20億3786万 | +1.29% | 20.93 | 0.64 |
| 12/08 | 1,935 | 1,950 | 1,935 | 1,948 | +0.72% | 1,200 | 20億2023万 | +0.52% | 20.75 | 0.64 |
| 12/07 | 1,944 | 1,944 | 1,934 | 1,934 | 0% | 1,600 | 20億571万 | -0.21% | 20.6 | 0.63 |
| 12/06 | 1,949 | 1,949 | 1,934 | 1,934 | 0% | 2,300 | 20億571万 | -0.21% | 20.6 | 0.63 |
| 12/05 | 1,950 | 1,950 | 1,934 | 1,934 | -0.82% | 1,300 | 20億571万 | -0.15% | 20.6 | 0.63 |
| 12/04 | 1,905 | 1,950 | 1,905 | 1,950 | +2.36% | 1,800 | 20億2230万 | +0.72% | 20.77 | 0.64 |
| 12/01 | 1,926 | 1,930 | 1,905 | 1,905 | -1.8% | 3,900 | 19億7563万 | -1.5% | 20.29 | 0.62 |
| 11/30 | 1,939 | 1,945 | 1,939 | 1,940 | -0.15% | 1,000 | 20億1193万 | +0.26% | 20.67 | 0.64 |
| 11/29 | 1,937 | 1,943 | 1,937 | 1,943 | -0.1% | 700 | 20億1504万 | +0.47% | 20.7 | 0.64 |
| 11/28 | 1,955 | 1,957 | 1,945 | 1,945 | -0.61% | 1,700 | 20億1712万 | +0.67% | 20.72 | 0.64 |
| 11/27 | 1,955 | 1,961 | 1,955 | 1,957 | +0.1% | 400 | 20億2956万 | +1.29% | 20.85 | 0.64 |
| 11/24 | 1,953 | 1,955 | 1,953 | 1,955 | +0.05% | 900 | 20億2749万 | +1.14% | 20.83 | 0.64 |
| 11/22 | 1,977 | 1,977 | 1,953 | 1,954 | -0.56% | 2,800 | 20億2645万 | +1.14% | 20.82 | 0.64 |
| 11/21 | 1,950 | 1,969 | 1,950 | 1,965 | +0.77% | 3,600 | 20億3786万 | +1.76% | 20.93 | 0.64 |
| 11/20 | 1,942 | 1,950 | 1,920 | 1,950 | +1.56% | 2,000 | 20億2230万 | +1.14% | 20.77 | 0.64 |
| 11/17 | 1,920 | 1,920 | 1,920 | 1,920 | -0.26% | 500 | 19億9119万 | -0.26% | 20.45 | 0.63 |
| 11/16 | 1,907 | 1,945 | 1,907 | 1,925 | +1.16% | 1,300 | 19億9637万 | +0.05% | 20.51 | 0.63 |
| 11/15 | 1,946 | 1,946 | 1,902 | 1,903 | -1.86% | 2,700 | 19億7356万 | -0.99% | 20.27 | 0.62 |
| 11/14 | 1,934 | 1,939 | 1,934 | 1,939 | -0.05% | 1,300 | 20億1089万 | +0.94% | 20.66 | 0.64 |
| 11/13 | 1,966 | 1,980 | 1,940 | 1,940 | -0.51% | 3,300 | 20億1193万 | +1.09% | 20.67 | 0.64 |
| 11/10 | 1,936 | 1,980 | 1,921 | 1,950 | +0.83% | 3,700 | 20億2230万 | +1.72% | 20.77 | 0.64 |
| 11/09 | 1,932 | 1,936 | 1,930 | 1,934 | +0.1% | 1,200 | 20億571万 | +1.04% | 20.6 | 0.63 |
| 11/08 | 1,928 | 1,934 | 1,928 | 1,932 | +0.57% | 500 | 20億363万 | +1.05% | 20.58 | 0.63 |
| 11/07 | 1,944 | 1,944 | 1,910 | 1,921 | -1.23% | 1,200 | 19億9223万 | +0.63% | 20.46 | 0.63 |
| 11/06 | 1,949 | 1,949 | 1,945 | 1,945 | +1.14% | 200 | 20億1712万 | +1.99% | 20.72 | 0.64 |
| 11/02 | 1,910 | 1,923 | 1,910 | 1,923 | -1.38% | 1,500 | 19億9430万 | +1.05% | 20.49 | 0.63 |
| 11/01 | 1,950 | 1,950 | 1,936 | 1,950 | +0.67% | 1,100 | 20億2230万 | +2.63% | 20.77 | 0.64 |
| 10/31 | 1,934 | 1,937 | 1,927 | 1,937 | +0.94% | 1,200 | 20億882万 | +2.11% | 20.63 | 0.63 |
| 10/30 | 1,920 | 1,920 | 1,919 | 1,919 | +0.47% | 800 | 19億9015万 | +1.37% | 20.44 | 0.63 |
| 10/27 | 1,900 | 1,910 | 1,900 | 1,910 | +0.58% | 300 | 19億8082万 | +1% | 20.35 | 0.63 |
| 10/26 | 1,920 | 1,920 | 1,899 | 1,899 | -1.09% | 700 | 19億6941万 | +0.48% | 20.23 | 0.62 |
