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 | 2,105 | 2,128 | 2,097 | 2,102 | +0.29% | 55,500 | 341億9584万 | -4.06% | 13.43 | 1.31 |
| 03/29 | 2,159 | 2,166 | 2,073 | 2,096 | -1.78% | 75,900 | 340億9823万 | -4.16% | 13.39 | 1.31 |
| 03/28 | 2,137 | 2,146 | 2,118 | 2,134 | -2.2% | 43,600 | 347億1642万 | -2.33% | 13.64 | 1.33 |
| 03/27 | 2,175 | 2,214 | 2,173 | 2,182 | +1.02% | 70,700 | 354億9730万 | +0.14% | 13.94 | 1.36 |
| 03/26 | 2,158 | 2,170 | 2,110 | 2,160 | -0.92% | 100,200 | 351億3940万 | -0.55% | 13.8 | 1.35 |
| 03/23 | 2,278 | 2,279 | 2,161 | 2,180 | -7% | 145,900 | 354億6476万 | +0.79% | 13.93 | 1.36 |
| 03/22 | 2,359 | 2,359 | 2,310 | 2,344 | -0.72% | 76,100 | 381億3275万 | +8.92% | 14.98 | 1.47 |
| 03/20 | 2,359 | 2,374 | 2,335 | 2,361 | -1.3% | 82,500 | 384億931万 | +10.64% | 15.09 | 1.48 |
| 03/19 | 2,379 | 2,415 | 2,371 | 2,392 | +1.27% | 112,700 | 389億1363万 | +13.04% | 15.29 | 1.5 |
| 03/16 | 2,385 | 2,385 | 2,344 | 2,362 | -0.8% | 93,600 | 384億2558万 | +12.96% | 15.09 | 1.48 |
| 03/15 | 2,373 | 2,387 | 2,351 | 2,381 | -0.67% | 104,400 | 387億3468万 | +15.08% | 15.22 | 1.49 |
| 03/14 | 2,384 | 2,434 | 2,360 | 2,397 | -0.37% | 196,100 | 389億9497万 | +17.21% | 15.32 | 1.5 |
| 03/13 | 2,276 | 2,439 | 2,257 | 2,406 | +10.57% | 647,300 | 391億4139万 | +19.23% | 15.38 | 1.5 |
| 03/12 | 2,169 | 2,179 | 2,140 | 2,176 | +1.92% | 65,200 | 353億9969万 | +9.07% | 13.91 | 1.36 |
| 03/09 | 2,149 | 2,164 | 2,117 | 2,135 | +0.38% | 79,000 | 347億3269万 | +7.67% | 13.64 | 1.34 |
| 03/08 | 2,126 | 2,147 | 2,116 | 2,127 | +0.61% | 54,500 | 346億255万 | +7.86% | 13.59 | 1.33 |
| 03/07 | 2,103 | 2,164 | 2,090 | 2,114 | -0.09% | 86,700 | 343億9106万 | +7.8% | 13.51 | 1.32 |
| 03/06 | 2,104 | 2,145 | 2,099 | 2,116 | +1.49% | 105,100 | 344億2360万 | +8.46% | 13.52 | 1.32 |
| 03/05 | 2,096 | 2,104 | 2,060 | 2,085 | -1.51% | 103,100 | 339億1928万 | +7.36% | 13.32 | 1.3 |
| 03/02 | 2,067 | 2,130 | 2,054 | 2,117 | +3.12% | 187,200 | 344億3986万 | +9.52% | 13.53 | 1.32 |
| 03/01 | 2,084 | 2,084 | 2,044 | 2,053 | -2% | 89,400 | 333億9870万 | +6.7% | 13.12 | 1.28 |
| 02/28 | 2,080 | 2,118 | 2,080 | 2,095 | +0.29% | 98,600 | 340億8196万 | +9.17% | 13.39 | 1.31 |
| 02/27 | 2,120 | 2,150 | 2,081 | 2,089 | -0.05% | 118,700 | 339億8435万 | +9.49% | 13.35 | 1.31 |
| 02/26 | 2,103 | 2,129 | 2,081 | 2,090 | +0.48% | 140,300 | 340億62万 | +10.17% | 13.36 | 1.31 |
| 02/23 | 2,041 | 2,089 | 2,029 | 2,080 | +3.53% | 177,700 | 338億3794万 | +10.29% | 13.29 | 1.3 |
| 02/22 | 2,027 | 2,061 | 2,005 | 2,009 | -1.03% | 183,600 | 326億8289万 | +7.2% | 12.84 | 1.26 |
| 02/21 | 1,993 | 2,037 | 1,993 | 2,030 | +1.91% | 159,400 | 330億2453万 | +8.85% | 12.97 | 1.27 |
| 02/20 | 1,971 | 1,997 | 1,946 | 1,992 | -0.25% | 102,600 | 324億633万 | +7.33% | 12.73 | 1.25 |
| 02/19 | 1,945 | 2,009 | 1,941 | 1,997 | +2.94% | 207,300 | 324億8767万 | +7.89% | 12.76 | 1.25 |
| 02/16 | 1,913 | 1,950 | 1,895 | 1,940 | +1.89% | 95,700 | 315億6038万 | +5.04% | 12.4 | 1.21 |
| 02/15 | 1,916 | 1,925 | 1,881 | 1,904 | -0.1% | 87,400 | 309億7473万 | +3.2% | 12.17 | 1.19 |
| 02/14 | 1,891 | 1,940 | 1,875 | 1,906 | +0.32% | 146,100 | 310億726万 | +3.42% | 12.18 | 1.19 |
| 02/13 | 1,865 | 1,951 | 1,816 | 1,900 | +6.44% | 204,500 | 309億965万 | +3.2% | 12.14 | 1.19 |
| 02/09 | 1,768 | 1,799 | 1,742 | 1,785 | -0.78% | 140,400 | 290億3881万 | -2.94% | 11.41 | 1.12 |
| 02/08 | 1,790 | 1,824 | 1,782 | 1,799 | +1.41% | 112,600 | 292億6656万 | -2.33% | 11.5 | 1.13 |
| 02/07 | 1,763 | 1,814 | 1,763 | 1,774 | +2.31% | 123,400 | 288億5986万 | -3.85% | 11.34 | 1.11 |
| 02/06 | 1,750 | 1,760 | 1,692 | 1,734 | -5.4% | 187,300 | 282億913万 | -6.12% | 11.08 | 1.08 |
| 02/05 | 1,830 | 1,848 | 1,822 | 1,833 | -1.98% | 72,000 | 298億1968万 | -0.92% | 11.71 | 1.15 |
| 02/02 | 1,875 | 1,883 | 1,862 | 1,870 | +0.16% | 47,400 | 304億2161万 | +1.19% | 11.95 | 1.17 |
| 02/01 | 1,840 | 1,869 | 1,840 | 1,867 | +1.58% | 41,200 | 303億7280万 | +1.25% | 11.93 | 1.17 |
| 01/31 | 1,842 | 1,853 | 1,835 | 1,838 | -1.18% | 72,100 | 299億102万 | 0% | 11.75 | 1.15 |
| 01/30 | 1,883 | 1,904 | 1,849 | 1,860 | -1.69% | 77,700 | 302億5893万 | +1.47% | 11.89 | 1.16 |
| 01/29 | 1,890 | 1,926 | 1,878 | 1,892 | +1.45% | 75,700 | 307億7951万 | +3.67% | 12.09 | 1.18 |
| 01/26 | 1,884 | 1,891 | 1,858 | 1,865 | -1.43% | 71,400 | 303億4027万 | +2.81% | 11.92 | 1.17 |
| 01/25 | 1,930 | 1,930 | 1,888 | 1,892 | -2.07% | 107,500 | 307億7951万 | +4.88% | 12.09 | 1.18 |
| 01/24 | 1,838 | 1,967 | 1,838 | 1,932 | +5.52% | 371,700 | 314億3024万 | +7.87% | 12.35 | 1.21 |
| 01/23 | 1,809 | 1,834 | 1,809 | 1,831 | +1.22% | 45,800 | 297億8715万 | +2.98% | 11.7 | 1.15 |
| 01/22 | 1,806 | 1,823 | 1,788 | 1,809 | +0.11% | 85,700 | 294億2924万 | +2.2% | 11.56 | 1.13 |
| 01/19 | 1,802 | 1,810 | 1,780 | 1,807 | +1.57% | 66,800 | 293億9671万 | +2.55% | 11.55 | 1.13 |
| 01/18 | 1,811 | 1,821 | 1,779 | 1,779 | -0.22% | 117,200 | 289億4120万 | +1.37% | 11.37 | 1.11 |
| 01/17 | 1,797 | 1,816 | 1,769 | 1,783 | -1.65% | 98,000 | 290億627万 | +1.94% | 11.39 | 1.12 |
| 01/16 | 1,855 | 1,862 | 1,811 | 1,813 | -2.26% | 70,400 | 294億9432万 | +4.02% | 11.59 | 1.13 |
| 01/15 | 1,902 | 1,913 | 1,849 | 1,855 | -2.27% | 70,100 | 301億7758万 | +6.92% | 11.85 | 1.16 |
| 01/12 | 1,900 | 1,921 | 1,895 | 1,898 | 0% | 77,700 | 308億7712万 | +9.84% | 12.13 | 1.19 |
| 01/11 | 1,868 | 1,899 | 1,864 | 1,898 | +1.66% | 124,400 | 308億7712万 | +10.41% | 12.13 | 1.19 |
| 01/10 | 1,845 | 1,875 | 1,842 | 1,867 | +1.25% | 137,800 | 303億7280万 | +9.25% | 11.93 | 1.17 |
| 01/09 | 1,848 | 1,857 | 1,840 | 1,844 | +0.05% | 152,400 | 299億9863万 | +8.53% | 11.78 | 1.15 |
| 01/05 | 1,863 | 1,863 | 1,822 | 1,843 | -1.65% | 105,000 | 299億8237万 | +9.12% | 11.78 | 1.15 |
| 01/04 | 1,880 | 1,892 | 1,870 | 1,874 | +0.64% | 114,700 | 304億8668万 | +11.55% | 11.98 | 1.17 |
| 2017 |
| 12/29 | 1,845 | 1,871 | 1,843 | 1,862 | +1.53% | 94,000 | 302億9146万 | +11.7% | 11.9 | 1.16 |
| 12/28 | 1,825 | 1,858 | 1,821 | 1,834 | +1.16% | 192,600 | 298億3595万 | +10.75% | 11.72 | 1.15 |
| 12/27 | 1,792 | 1,814 | 1,780 | 1,813 | +1.57% | 178,500 | 294億9432万 | +10.28% | 11.59 | 1.13 |
| 12/26 | 1,757 | 1,798 | 1,757 | 1,785 | +1.88% | 179,000 | 290億3881万 | +9.17% | 11.41 | 1.12 |
| 12/25 | 1,730 | 1,756 | 1,728 | 1,752 | +1.39% | 165,400 | 285億195万 | +7.68% | 11.2 | 1.1 |
| 12/22 | 1,730 | 1,743 | 1,718 | 1,728 | +0.41% | 133,200 | 281億1152万 | +6.73% | 11.04 | 1.08 |
| 12/21 | 1,670 | 1,724 | 1,670 | 1,721 | +3.86% | 199,100 | 279億9764万 | +6.76% | 11 | 1.08 |
| 12/20 | 1,614 | 1,658 | 1,614 | 1,657 | +2.28% | 97,300 | 269億5647万 | +3.18% | 10.59 | 1.04 |
| 12/19 | 1,599 | 1,622 | 1,598 | 1,620 | +1.38% | 137,100 | 263億5455万 | +1.06% | 10.35 | 1.01 |
| 12/18 | 1,594 | 1,608 | 1,589 | 1,598 | +0.88% | 135,400 | 259億9665万 | -0.37% | 10.21 | 1 |
| 12/15 | 1,600 | 1,602 | 1,566 | 1,584 | -1% | 171,600 | 257億6889万 | -1.25% | 10.12 | 0.99 |
| 12/14 | 1,615 | 1,618 | 1,597 | 1,600 | -0.93% | 95,500 | 260億2918万 | -0.74% | 10.22 | 1 |
| 12/13 | 1,627 | 1,629 | 1,608 | 1,615 | -0.68% | 73,700 | 262億7321万 | -0.25% | 10.32 | 1.01 |
| 12/12 | 1,630 | 1,642 | 1,622 | 1,626 | -0.18% | 90,900 | 264億5216万 | +0.06% | 10.39 | 1.02 |
| 12/11 | 1,636 | 1,636 | 1,619 | 1,629 | -0.12% | 53,300 | 265億96万 | -0.06% | 10.41 | 1.02 |
| 12/08 | 1,606 | 1,633 | 1,606 | 1,631 | +0.62% | 104,000 | 265億3350万 | -0.24% | 10.42 | 1.02 |
| 12/07 | 1,622 | 1,648 | 1,619 | 1,621 | +0.5% | 106,400 | 263億7082万 | -1.16% | 10.36 | 1.01 |
| 12/06 | 1,683 | 1,683 | 1,612 | 1,613 | -4.16% | 222,100 | 262億4067万 | -2% | 10.31 | 1.01 |
| 12/05 | 1,667 | 1,689 | 1,643 | 1,683 | +0.84% | 165,200 | 273億7945万 | +1.94% | 10.75 | 1.05 |
| 12/04 | 1,665 | 1,680 | 1,650 | 1,669 | +0.66% | 142,200 | 271億5169万 | +0.91% | 10.67 | 1.04 |
| 12/01 | 1,618 | 1,674 | 1,615 | 1,658 | +3.24% | 199,100 | 269億7274万 | +0.06% | 10.6 | 1.04 |
| 11/30 | 1,609 | 1,617 | 1,588 | 1,606 | +0.12% | 312,200 | 261億2679万 | -3.19% | 10.26 | 1 |
| 11/29 | 1,639 | 1,639 | 1,592 | 1,604 | -0.25% | 98,600 | 260億9426万 | -3.61% | 10.25 | 1 |
| 11/28 | 1,572 | 1,658 | 1,572 | 1,608 | +2.49% | 280,700 | 261億5933万 | -3.6% | 10.28 | 1.01 |
| 11/27 | 1,573 | 1,579 | 1,550 | 1,569 | +0.26% | 137,400 | 255億2487万 | -6.1% | 10.03 | 0.98 |
| 11/24 | 1,555 | 1,569 | 1,542 | 1,565 | +0.51% | 80,300 | 254億5979万 | -6.57% | 10 | 0.98 |
| 11/22 | 1,587 | 1,593 | 1,556 | 1,557 | -1.33% | 113,900 | 253億2965万 | -7.32% | 9.95 | 0.97 |
| 11/21 | 1,591 | 1,596 | 1,563 | 1,578 | -0.57% | 121,600 | 256億7128万 | -6.29% | 10.08 | 0.99 |
| 11/20 | 1,556 | 1,587 | 1,553 | 1,587 | +1.99% | 48,900 | 258億1770万 | -5.98% | 10.14 | 0.99 |
| 11/17 | 1,572 | 1,576 | 1,548 | 1,556 | +0.13% | 97,600 | 253億1338万 | -8.04% | 9.94 | 0.97 |
| 11/16 | 1,545 | 1,571 | 1,544 | 1,554 | -0.13% | 96,600 | 252億8084万 | -8.37% | 9.93 | 0.97 |
| 11/15 | 1,585 | 1,588 | 1,530 | 1,556 | -2.32% | 174,500 | 253億1338万 | -8.52% | 9.94 | 0.97 |
| 11/14 | 1,650 | 1,650 | 1,589 | 1,593 | -3.16% | 163,500 | 259億1530万 | -6.68% | 10.18 | 1 |
| 11/13 | 1,630 | 1,652 | 1,616 | 1,645 | +2.94% | 142,000 | 267億6125万 | -3.86% | 10.51 | 1.03 |
| 11/10 | 1,771 | 1,773 | 1,598 | 1,598 | -10.02% | 254,400 | 259億9665万 | -6.71% | 10.21 | 1 |
| 11/09 | 1,785 | 1,806 | 1,755 | 1,776 | +0.06% | 90,800 | 288億9239万 | +3.44% | 11.35 | 1.11 |
| 11/08 | 1,768 | 1,778 | 1,754 | 1,775 | +0.4% | 32,000 | 288億7612万 | +3.5% | 11.34 | 1.11 |
| 11/07 | 1,765 | 1,783 | 1,756 | 1,768 | +0.86% | 56,800 | 287億6225万 | +3.27% | 11.3 | 1.11 |
| 11/06 | 1,760 | 1,773 | 1,753 | 1,753 | -0.28% | 49,800 | 285億1822万 | +2.57% | 11.2 | 1.1 |
| 11/02 | 1,767 | 1,768 | 1,754 | 1,758 | +0.06% | 48,600 | 285億9956万 | +3.05% | 11.23 | 1.1 |
| 11/01 | 1,767 | 1,772 | 1,752 | 1,757 | -0.4% | 61,000 | 285億8330万 | +3.17% | 11.23 | 1.1 |
