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 | 1,396 | 1,401 | 1,380 | 1,389 | +0.87% | 42,000 | 394億3764万 | -4.14% | 6.3 | 0.65 |
| 03/29 | 1,402 | 1,418 | 1,358 | 1,377 | -1.85% | 63,500 | 390億9692万 | -5.1% | 6.25 | 0.64 |
| 03/28 | 1,428 | 1,428 | 1,375 | 1,403 | -3.44% | 74,000 | 398億3514万 | -3.44% | 6.36 | 0.65 |
| 03/27 | 1,392 | 1,458 | 1,392 | 1,453 | +4.53% | 166,900 | 412億5478万 | -0.07% | 6.59 | 0.68 |
| 03/26 | 1,388 | 1,397 | 1,356 | 1,390 | +0.14% | 92,900 | 394億6603万 | -4.2% | 6.31 | 0.65 |
| 03/23 | 1,433 | 1,433 | 1,378 | 1,388 | -5.13% | 94,100 | 394億924万 | -4.21% | 6.3 | 0.64 |
| 03/22 | 1,453 | 1,471 | 1,430 | 1,463 | +0.48% | 61,000 | 415億3871万 | +1.04% | 6.64 | 0.68 |
| 03/20 | 1,398 | 1,463 | 1,392 | 1,456 | +2.82% | 69,600 | 413億3996万 | +0.97% | 6.61 | 0.68 |
| 03/19 | 1,430 | 1,447 | 1,406 | 1,416 | -1.26% | 64,100 | 402億424万 | -1.6% | 6.42 | 0.66 |
| 03/16 | 1,443 | 1,444 | 1,414 | 1,434 | -0.62% | 75,800 | 407億1531万 | -0.28% | 6.51 | 0.67 |
| 03/15 | 1,451 | 1,459 | 1,411 | 1,443 | -0.28% | 56,300 | 409億7085万 | +0.42% | 6.55 | 0.67 |
| 03/14 | 1,439 | 1,459 | 1,436 | 1,447 | -0.34% | 39,300 | 410億8442万 | +0.84% | 6.56 | 0.67 |
| 03/13 | 1,454 | 1,457 | 1,428 | 1,452 | -1.36% | 50,100 | 412億2638万 | +1.33% | 6.59 | 0.67 |
| 03/12 | 1,442 | 1,478 | 1,442 | 1,472 | +3.37% | 56,700 | 417億9424万 | +2.72% | 6.68 | 0.68 |
| 03/09 | 1,444 | 1,457 | 1,417 | 1,424 | 0% | 59,700 | 404億3138万 | -0.56% | 6.46 | 0.66 |
| 03/08 | 1,439 | 1,451 | 1,416 | 1,424 | 0% | 35,600 | 404億3138万 | -0.77% | 6.46 | 0.66 |
| 03/07 | 1,451 | 1,464 | 1,416 | 1,424 | -2.73% | 77,300 | 404億3138万 | -1.18% | 6.46 | 0.66 |
| 03/06 | 1,479 | 1,501 | 1,460 | 1,464 | -0.2% | 65,000 | 415億6710万 | +0.69% | 6.64 | 0.68 |
| 03/05 | 1,478 | 1,489 | 1,453 | 1,467 | -0.27% | 126,300 | 416億5228万 | 0% | 6.66 | 0.68 |
| 03/02 | 1,479 | 1,502 | 1,459 | 1,471 | -1.93% | 96,700 | 417億6585万 | -0.68% | 6.67 | 0.68 |
| 03/01 | 1,501 | 1,510 | 1,480 | 1,500 | -1.7% | 129,900 | 425億8924万 | +0.4% | 6.8 | 0.7 |
| 02/28 | 1,534 | 1,553 | 1,522 | 1,526 | -0.59% | 79,000 | 433億2745万 | +1.4% | 6.92 | 0.71 |
| 02/27 | 1,517 | 1,542 | 1,504 | 1,535 | +0.92% | 76,300 | 435億8299万 | +1.25% | 6.96 | 0.71 |
| 02/26 | 1,510 | 1,537 | 1,498 | 1,521 | +1.94% | 118,900 | 431億8549万 | -0.33% | 6.9 | 0.71 |
| 02/23 | 1,434 | 1,517 | 1,434 | 1,492 | +4.78% | 125,700 | 423億6210万 | -2.86% | 6.77 | 0.69 |
| 02/22 | 1,443 | 1,449 | 1,386 | 1,424 | -1.32% | 90,700 | 404億3138万 | -7.95% | 6.46 | 0.66 |
| 02/21 | 1,422 | 1,453 | 1,417 | 1,443 | +2.12% | 94,000 | 409億7085万 | -7.5% | 6.55 | 0.67 |
| 02/20 | 1,381 | 1,415 | 1,372 | 1,413 | +2.24% | 83,400 | 401億1906万 | -10.23% | 6.41 | 0.66 |
| 02/19 | 1,350 | 1,382 | 1,334 | 1,382 | +2.83% | 128,000 | 392億3889万 | -12.97% | 6.27 | 0.64 |
| 02/16 | 1,355 | 1,381 | 1,340 | 1,344 | -0.81% | 102,500 | 381億5996万 | -16.16% | 6.1 | 0.62 |
| 02/15 | 1,344 | 1,381 | 1,344 | 1,355 | +1.96% | 77,600 | 384億7228万 | -16.36% | 6.15 | 0.63 |
| 02/14 | 1,372 | 1,390 | 1,326 | 1,329 | -3.13% | 139,200 | 377億3407万 | -18.81% | 6.03 | 0.62 |
| 02/13 | 1,394 | 1,407 | 1,371 | 1,372 | -0.8% | 169,900 | 389億5496万 | -17.05% | 6.22 | 0.64 |
| 02/09 | 1,355 | 1,384 | 1,333 | 1,383 | -2.26% | 99,200 | 392億6728万 | -17.28% | 6.27 | 0.64 |
| 02/08 | 1,416 | 1,443 | 1,407 | 1,415 | +1.43% | 98,800 | 401億7585万 | -16.32% | 6.42 | 0.66 |
| 02/07 | 1,452 | 1,473 | 1,391 | 1,395 | +0.22% | 150,900 | 396億799万 | -18.18% | 6.33 | 0.65 |
| 02/06 | 1,415 | 1,420 | 1,335 | 1,392 | -4.26% | 236,800 | 395億2281万 | -19.02% | 6.31 | 0.65 |
| 02/05 | 1,425 | 1,469 | 1,421 | 1,454 | +0.41% | 180,200 | 412億8317万 | -16.1% | 6.6 | 0.68 |
| 02/02 | 1,496 | 1,499 | 1,445 | 1,448 | -3.01% | 292,200 | 411億1281万 | -16.92% | 6.57 | 0.67 |
| 02/01 | 1,552 | 1,576 | 1,485 | 1,493 | -5.33% | 416,600 | 423億9049万 | -14.88% | 6.77 | 0.69 |
| 01/31 | 1,741 | 1,759 | 1,510 | 1,577 | -9.99% | 411,800 | 447億7549万 | -10.65% | 7.15 | 0.73 |
| 01/30 | 1,801 | 1,802 | 1,750 | 1,752 | -2.56% | 71,300 | 497億4423万 | -1.24% | 7.95 | 0.81 |
| 01/29 | 1,810 | 1,820 | 1,788 | 1,798 | -0.66% | 58,700 | 510億5030万 | +1.35% | 8.16 | 0.84 |
| 01/26 | 1,786 | 1,817 | 1,769 | 1,810 | +1.34% | 48,600 | 513億9102万 | +2.2% | 8.21 | 0.84 |
| 01/25 | 1,785 | 1,806 | 1,756 | 1,786 | -0.28% | 50,100 | 507億959万 | +0.96% | 8.1 | 0.83 |
| 01/24 | 1,800 | 1,818 | 1,787 | 1,791 | -0.17% | 61,200 | 508億5155万 | +1.3% | 8.12 | 0.83 |
| 01/23 | 1,798 | 1,840 | 1,778 | 1,794 | +0.28% | 133,000 | 509億3673万 | +1.59% | 8.14 | 0.83 |
| 01/22 | 1,780 | 1,794 | 1,753 | 1,789 | +0.51% | 44,800 | 507億9477万 | +1.42% | 8.12 | 0.83 |
| 01/19 | 1,781 | 1,788 | 1,773 | 1,780 | +1.25% | 63,200 | 505億3923万 | +0.96% | 8.08 | 0.83 |
| 01/18 | 1,765 | 1,786 | 1,758 | 1,758 | +0.4% | 74,100 | 499億1459万 | -0.28% | 7.98 | 0.82 |
| 01/17 | 1,781 | 1,781 | 1,735 | 1,751 | -1.74% | 62,900 | 497億1584万 | -0.62% | 7.94 | 0.81 |
| 01/16 | 1,784 | 1,792 | 1,745 | 1,782 | +0.39% | 76,100 | 505億9602万 | +1.14% | 8.08 | 0.83 |
| 01/15 | 1,757 | 1,784 | 1,731 | 1,775 | +1.02% | 81,200 | 503億9727万 | +1.02% | 8.05 | 0.82 |
| 01/12 | 1,765 | 1,786 | 1,743 | 1,757 | -0.45% | 56,600 | 498億8620万 | +0.34% | 7.97 | 0.82 |
| 01/11 | 1,782 | 1,787 | 1,764 | 1,765 | -0.62% | 63,400 | 501億1334万 | +1.15% | 8.01 | 0.82 |
| 01/10 | 1,775 | 1,805 | 1,770 | 1,776 | +0.51% | 50,800 | 504億2566万 | +2.07% | 8.06 | 0.83 |
| 01/09 | 1,820 | 1,820 | 1,757 | 1,767 | -2.7% | 107,500 | 501億7013万 | +1.96% | 8.02 | 0.82 |
| 01/05 | 1,836 | 1,849 | 1,815 | 1,816 | -1.84% | 58,300 | 515億6137万 | +5.21% | 8.24 | 0.84 |
| 01/04 | 1,803 | 1,860 | 1,803 | 1,850 | +4.76% | 172,100 | 525億2673万 | +7.81% | 8.39 | 0.86 |
| 2017 |
| 12/29 | 1,756 | 1,777 | 1,753 | 1,766 | +1.38% | 33,500 | 501億4173万 | +3.64% | 8.04 | 0.82 |
| 12/28 | 1,739 | 1,770 | 1,728 | 1,742 | +0.17% | 59,400 | 494億6030万 | +2.89% | 7.93 | 0.81 |
| 12/27 | 1,718 | 1,770 | 1,718 | 1,739 | +1.4% | 54,300 | 493億7513万 | +3.33% | 7.91 | 0.81 |
| 12/26 | 1,728 | 1,744 | 1,712 | 1,715 | +0.06% | 39,300 | 486億9370万 | +2.45% | 7.8 | 0.8 |
| 12/25 | 1,763 | 1,763 | 1,709 | 1,714 | -2.78% | 66,400 | 486億6531万 | +2.82% | 7.8 | 0.8 |
| 12/22 | 1,799 | 1,814 | 1,763 | 1,763 | -2.27% | 111,000 | 500億5655万 | +6.27% | 8.02 | 0.82 |
| 12/21 | 1,753 | 1,812 | 1,747 | 1,804 | +2.85% | 158,100 | 512億2066万 | +9.4% | 8.21 | 0.84 |
| 12/20 | 1,742 | 1,763 | 1,733 | 1,754 | +0.69% | 91,100 | 498億102万 | +7.15% | 7.98 | 0.82 |
| 12/19 | 1,761 | 1,764 | 1,728 | 1,742 | -1.02% | 50,000 | 494億6030万 | +6.87% | 7.93 | 0.81 |
| 12/18 | 1,743 | 1,774 | 1,743 | 1,760 | +0.69% | 71,100 | 499億7138万 | +8.37% | 8.01 | 0.82 |
| 12/15 | 1,740 | 1,755 | 1,711 | 1,748 | +0.4% | 55,100 | 496億3066万 | +8.1% | 7.95 | 0.81 |
| 12/14 | 1,752 | 1,752 | 1,717 | 1,741 | -0.11% | 49,700 | 494億3191万 | +8.14% | 7.92 | 0.81 |
| 12/13 | 1,771 | 1,787 | 1,733 | 1,743 | -1.64% | 122,500 | 494億8870万 | +8.6% | 7.93 | 0.81 |
| 12/12 | 1,779 | 1,782 | 1,739 | 1,772 | +0.45% | 118,100 | 503億1209万 | +10.82% | 8.06 | 0.83 |
| 12/11 | 1,745 | 1,771 | 1,723 | 1,764 | +0.97% | 99,800 | 500億8495万 | +10.73% | 8.03 | 0.82 |
| 12/08 | 1,754 | 1,789 | 1,711 | 1,747 | -0.23% | 119,500 | 496億227万 | +10.08% | 7.95 | 0.81 |
| 12/07 | 1,665 | 1,763 | 1,663 | 1,751 | +6.44% | 224,100 | 497億1584万 | +10.68% | 7.97 | 0.82 |
| 12/06 | 1,636 | 1,687 | 1,623 | 1,645 | +0.55% | 138,900 | 467億620万 | +4.31% | 7.49 | 0.77 |
| 12/05 | 1,611 | 1,642 | 1,581 | 1,636 | +1.36% | 93,600 | 464億5066万 | +3.87% | 7.44 | 0.76 |
| 12/04 | 1,636 | 1,653 | 1,607 | 1,614 | -1.59% | 99,100 | 458億2602万 | +3.33% | 7.34 | 0.75 |
| 12/01 | 1,649 | 1,695 | 1,632 | 1,640 | +2.82% | 201,800 | 465億6424万 | +5.87% | 7.46 | 0.76 |
| 11/30 | 1,635 | 1,648 | 1,592 | 1,595 | +0.19% | 177,400 | 452億8656万 | +3.91% | 7.26 | 0.74 |
| 11/29 | 1,563 | 1,599 | 1,558 | 1,592 | +2.18% | 102,000 | 452億138万 | +4.53% | 7.24 | 0.74 |
| 11/28 | 1,553 | 1,584 | 1,536 | 1,558 | +0.45% | 86,200 | 442億3602万 | +3.04% | 7.09 | 0.73 |
| 11/27 | 1,515 | 1,555 | 1,514 | 1,551 | +3.88% | 102,000 | 440億3727万 | +3.47% | 7.06 | 0.72 |
| 11/24 | 1,506 | 1,517 | 1,492 | 1,493 | -0.86% | 76,800 | 423億9049万 | +0.4% | 6.79 | 0.7 |
| 11/22 | 1,516 | 1,520 | 1,495 | 1,506 | -0.33% | 74,400 | 427億5960万 | +1.89% | 6.85 | 0.7 |
| 11/21 | 1,518 | 1,522 | 1,507 | 1,511 | -0.53% | 71,700 | 429億156万 | +3% | 6.88 | 0.7 |
| 11/20 | 1,519 | 1,549 | 1,507 | 1,519 | +0.26% | 55,500 | 431億2870万 | +4.33% | 6.91 | 0.71 |
| 11/17 | 1,540 | 1,554 | 1,515 | 1,515 | -0.2% | 68,600 | 430億1513万 | +4.84% | 6.89 | 0.71 |
| 11/16 | 1,514 | 1,534 | 1,500 | 1,518 | +0.26% | 80,400 | 431億31万 | +5.78% | 6.91 | 0.71 |
| 11/15 | 1,562 | 1,565 | 1,494 | 1,514 | -3.32% | 90,800 | 429億8674万 | +6.25% | 6.89 | 0.71 |
| 11/14 | 1,607 | 1,607 | 1,557 | 1,566 | -2.61% | 77,800 | 444億6317万 | +10.67% | 7.13 | 0.73 |
| 11/13 | 1,591 | 1,617 | 1,580 | 1,608 | +1.39% | 75,600 | 456億5567万 | +14.69% | 7.32 | 0.75 |
| 11/10 | 1,527 | 1,592 | 1,527 | 1,586 | +1.41% | 84,200 | 450億3102万 | +14.27% | 7.22 | 0.74 |
| 11/09 | 1,606 | 1,606 | 1,552 | 1,564 | -2.74% | 119,400 | 444億638万 | +13.66% | 7.12 | 0.73 |
| 11/08 | 1,600 | 1,608 | 1,581 | 1,608 | +0.31% | 95,100 | 456億5567万 | +17.89% | 7.32 | 0.75 |
| 11/07 | 1,610 | 1,610 | 1,588 | 1,603 | -0.43% | 85,800 | 455億1370万 | +18.65% | 7.29 | 0.75 |
| 11/06 | 1,611 | 1,642 | 1,588 | 1,610 | -0.86% | 189,300 | 457億1245万 | +20.51% | 7.33 | 0.75 |
| 11/02 | 1,629 | 1,632 | 1,604 | 1,624 | -0.12% | 137,700 | 461億995万 | +22.94% | 7.39 | 0.76 |
| 11/01 | 1,602 | 1,666 | 1,585 | 1,626 | +0.12% | 308,500 | 461億6674万 | +24.6% | 7.4 | 0.76 |
