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 | 2,034 | 2,060 | 2,006 | 2,031 | +1.6% | 136,800 | 450億2056万 | -1.55% | 139.23 | 29.43 |
| 03/29 | 1,984 | 2,031 | 1,938 | 1,999 | +2.46% | 170,800 | 443億1123万 | -3.15% | 137.04 | 28.97 |
| 03/28 | 1,895 | 1,956 | 1,885 | 1,951 | +1.61% | 113,500 | 432億4723万 | -5.7% | 133.75 | 28.27 |
| 03/27 | 1,950 | 2,013 | 1,902 | 1,920 | +2.67% | 208,300 | 425億6006万 | -7.51% | 131.62 | 27.82 |
| 03/26 | 1,883 | 1,894 | 1,810 | 1,870 | -2.55% | 273,400 | 414億5172万 | -10.05% | 128.2 | 27.1 |
| 03/23 | 1,918 | 1,956 | 1,889 | 1,919 | -2.88% | 205,700 | 425億3789万 | -7.61% | 131.55 | 27.81 |
| 03/22 | 2,036 | 2,070 | 1,966 | 1,976 | -1.84% | 303,200 | 437億7531万 | -4.59% | 135.38 | 28.62 |
| 03/20 | 2,090 | 2,100 | 2,002 | 2,013 | -5.85% | 315,500 | 445億9499万 | -2.42% | 137.92 | 29.15 |
| 03/19 | 2,243 | 2,250 | 2,106 | 2,138 | -5.44% | 208,900 | 473億6418万 | +4.14% | 146.48 | 30.96 |
| 03/16 | 2,314 | 2,330 | 2,228 | 2,261 | -3.25% | 189,600 | 500億8906万 | +10.89% | 154.91 | 32.74 |
| 03/15 | 2,175 | 2,342 | 2,175 | 2,337 | +7.99% | 715,500 | 517億7272万 | +15.58% | 160.11 | 33.85 |
| 03/14 | 2,077 | 2,194 | 2,054 | 2,164 | +3.49% | 322,800 | 479億4017万 | +8.36% | 148.26 | 31.34 |
| 03/13 | 2,003 | 2,095 | 1,999 | 2,091 | +3.98% | 150,500 | 463億2296万 | +5.55% | 143.26 | 30.28 |
| 03/12 | 2,048 | 2,052 | 1,986 | 2,011 | -0.2% | 122,800 | 445億5068万 | +1.93% | 137.78 | 29.12 |
| 03/09 | 2,051 | 2,052 | 1,986 | 2,015 | -0.4% | 162,900 | 446億3930万 | +2.39% | 138.05 | 29.18 |
| 03/08 | 2,105 | 2,105 | 2,013 | 2,023 | -1.56% | 178,000 | 448億1653万 | +3.16% | 138.6 | 29.3 |
| 03/07 | 2,104 | 2,118 | 2,032 | 2,055 | -2.51% | 210,700 | 455億2544万 | +5.44% | 140.79 | 29.76 |
| 03/06 | 2,100 | 2,183 | 2,088 | 2,108 | +6.73% | 292,200 | 466億9957万 | +9.11% | 144.43 | 30.53 |
| 03/05 | 2,100 | 2,109 | 1,958 | 1,975 | -6% | 315,400 | 437億5316万 | +2.92% | 135.31 | 28.6 |
| 03/02 | 2,070 | 2,118 | 2,056 | 2,101 | -1.55% | 140,400 | 465億4450万 | +10.17% | 143.95 | 30.43 |
| 03/01 | 2,098 | 2,154 | 2,082 | 2,134 | +0.57% | 201,300 | 472億7556万 | +12.79% | 146.21 | 30.91 |
| 02/28 | 2,098 | 2,174 | 2,092 | 2,122 | +0.86% | 159,900 | 470億972万 | +13.17% | 145.38 | 30.73 |
| 02/27 | 2,210 | 2,220 | 2,079 | 2,104 | -3.4% | 497,800 | 466億1096万 | +13.48% | 144.15 | 30.47 |
| 02/26 | 2,080 | 2,191 | 2,080 | 2,178 | +4.91% | 331,400 | 482億5032万 | +18.76% | 149.22 | 31.54 |
| 02/23 | 2,078 | 2,120 | 2,015 | 2,076 | +0.29% | 187,000 | 459億9066万 | +14.7% | 142.23 | 30.07 |
| 02/22 | 2,091 | 2,170 | 2,039 | 2,070 | -1.99% | 256,300 | 458億5774万 | +15.64% | 141.82 | 29.98 |
| 02/21 | 2,100 | 2,134 | 2,063 | 2,112 | -0.42% | 312,200 | 467億5968万 | +19.25% | 144.61 | 30.57 |
| 02/20 | 2,015 | 2,128 | 1,975 | 2,121 | +6.05% | 609,200 | 469億5894万 | +20.99% | 145.23 | 30.7 |
| 02/19 | 1,858 | 2,026 | 1,853 | 2,000 | +10.5% | 667,900 | 442億8000万 | +15.27% | 136.94 | 28.95 |
| 02/16 | 1,773 | 1,810 | 1,760 | 1,810 | +2.38% | 166,500 | 400億7340万 | +5.23% | 123.93 | 26.2 |
| 02/15 | 1,801 | 1,830 | 1,762 | 1,768 | -0.84% | 252,500 | 391億4352万 | +3.21% | 121.06 | 25.59 |
| 02/14 | 1,807 | 1,877 | 1,735 | 1,783 | +0.68% | 329,600 | 394億7562万 | +4.51% | 122.08 | 25.81 |
| 02/13 | 1,862 | 1,869 | 1,755 | 1,771 | -1.45% | 359,700 | 392億994万 | +4.24% | 121.26 | 25.63 |
| 02/09 | 1,711 | 1,804 | 1,708 | 1,797 | -1.53% | 312,200 | 397億8558万 | +6.33% | 123.04 | 26.01 |
| 02/08 | 1,704 | 1,845 | 1,694 | 1,825 | +7.42% | 354,400 | 404億550万 | +8.7% | 124.96 | 26.41 |
| 02/07 | 1,881 | 1,881 | 1,681 | 1,699 | -3.9% | 480,100 | 376億1586万 | +1.92% | 116.33 | 24.59 |
| 02/06 | 1,793 | 1,870 | 1,681 | 1,768 | -7.43% | 611,800 | 391億4352万 | +6.57% | 121.06 | 25.59 |
| 02/05 | 1,842 | 1,950 | 1,811 | 1,910 | +1.49% | 580,900 | 422億8740万 | +15.83% | 130.78 | 27.64 |
| 02/02 | 1,867 | 1,959 | 1,861 | 1,882 | +2.12% | 531,400 | 416億6748万 | +15.32% | 128.86 | 27.24 |
| 02/01 | 1,800 | 1,874 | 1,780 | 1,843 | +8.35% | 566,000 | 408億402万 | +14.19% | 126.19 | 26.68 |
| 01/31 | 1,641 | 1,726 | 1,634 | 1,701 | +3.03% | 284,100 | 376億6014万 | +6.31% | 116.47 | 24.62 |
| 01/30 | 1,768 | 1,837 | 1,650 | 1,651 | -6.62% | 974,900 | 365億5314万 | +3.71% | 113.05 | 23.9 |
| 01/29 | 1,687 | 1,768 | 1,687 | 1,768 | +5.11% | 385,600 | 391億4352万 | +11.48% | 121.06 | 25.59 |
| 01/26 | 1,707 | 1,726 | 1,678 | 1,682 | -1.98% | 104,900 | 372億3948万 | +6.59% | 115.17 | 24.34 |
| 01/25 | 1,700 | 1,737 | 1,688 | 1,716 | +0.18% | 277,500 | 379億9224万 | +9.44% | 117.5 | 24.84 |
| 01/24 | 1,607 | 1,716 | 1,599 | 1,713 | +7.4% | 573,200 | 379億2582万 | +9.95% | 117.29 | 24.79 |
| 01/23 | 1,618 | 1,624 | 1,594 | 1,595 | -0.44% | 101,900 | 353億1330万 | +3.1% | 109.21 | 23.09 |
| 01/22 | 1,608 | 1,608 | 1,580 | 1,602 | +1.14% | 80,300 | 354億6828万 | +4.03% | 109.69 | 23.19 |
| 01/19 | 1,560 | 1,608 | 1,560 | 1,584 | +0.89% | 117,700 | 350億6976万 | +3.33% | 108.46 | 22.93 |
| 01/18 | 1,611 | 1,633 | 1,558 | 1,570 | -2.3% | 201,200 | 347億5980万 | +2.75% | 107.5 | 22.72 |
| 01/17 | 1,656 | 1,665 | 1,604 | 1,607 | -2.96% | 171,900 | 355億7898万 | +5.58% | 110.03 | 23.26 |
| 01/16 | 1,678 | 1,695 | 1,642 | 1,656 | -0.66% | 182,300 | 366億6384万 | +9.45% | 113.39 | 23.97 |
| 01/15 | 1,650 | 1,688 | 1,634 | 1,667 | +2.46% | 193,300 | 369億738万 | +10.99% | 114.14 | 24.13 |
| 01/12 | 1,642 | 1,656 | 1,626 | 1,627 | -0.67% | 134,800 | 360億2178万 | +9.12% | 111.4 | 23.55 |
| 01/11 | 1,608 | 1,672 | 1,591 | 1,638 | +2.95% | 290,900 | 362億6532万 | +10.45% | 112.16 | 23.71 |
| 01/10 | 1,630 | 1,638 | 1,568 | 1,591 | -1.67% | 217,700 | 352億2474万 | +7.86% | 108.94 | 23.03 |
| 01/09 | 1,558 | 1,624 | 1,544 | 1,618 | +5.48% | 317,400 | 358億2252万 | +10.07% | 110.79 | 23.42 |
| 01/05 | 1,535 | 1,567 | 1,522 | 1,534 | -0.07% | 101,800 | 339億6276万 | +4.78% | 105.03 | 22.2 |
| 01/04 | 1,535 | 1,545 | 1,515 | 1,535 | +1.52% | 109,700 | 339億8490万 | +5.07% | 105.1 | 22.22 |
| 2017 |
| 12/29 | 1,523 | 1,523 | 1,495 | 1,512 | +0.13% | 68,200 | 334億7568万 | +3.7% | 103.53 | 21.88 |
| 12/28 | 1,540 | 1,562 | 1,510 | 1,510 | -0.72% | 167,000 | 334億3140万 | +3.85% | 103.39 | 21.86 |
| 12/27 | 1,460 | 1,529 | 1,460 | 1,521 | +3.75% | 220,000 | 336億7494万 | +4.97% | 104.14 | 22.01 |
| 12/26 | 1,439 | 1,485 | 1,435 | 1,466 | +1.88% | 135,200 | 324億5724万 | +1.45% | 100.38 | 21.22 |
| 12/25 | 1,515 | 1,520 | 1,435 | 1,439 | -3.16% | 245,700 | 318億5946万 | -0.21% | 98.53 | 20.83 |
| 12/22 | 1,513 | 1,513 | 1,472 | 1,486 | -1.07% | 95,100 | 329億4万 | +3.27% | 101.75 | 21.51 |
| 12/21 | 1,550 | 1,550 | 1,483 | 1,502 | -1.38% | 116,200 | 332億5157万 | +4.74% | 102.84 | 21.74 |
| 12/20 | 1,535 | 1,570 | 1,523 | 1,523 | -1.74% | 271,600 | 337億1647万 | +6.8% | 104.27 | 22.04 |
| 12/19 | 1,463 | 1,553 | 1,453 | 1,550 | +6.97% | 557,300 | 343億1421万 | +9.31% | 106.12 | 22.43 |
| 12/18 | 1,442 | 1,461 | 1,428 | 1,449 | -0.07% | 108,800 | 320億7825万 | +2.69% | 99.21 | 20.97 |
| 12/15 | 1,430 | 1,452 | 1,417 | 1,450 | +1.12% | 108,800 | 321億39万 | +2.91% | 99.28 | 20.99 |
| 12/14 | 1,413 | 1,443 | 1,408 | 1,434 | +1.2% | 83,400 | 317億4617万 | +2.06% | 98.18 | 20.75 |
| 12/13 | 1,444 | 1,451 | 1,407 | 1,417 | -1.46% | 84,400 | 313億6982万 | +1% | 97.02 | 20.51 |
| 12/12 | 1,467 | 1,487 | 1,430 | 1,438 | -1.98% | 193,400 | 318億3473万 | +2.57% | 98.45 | 20.81 |
| 12/11 | 1,418 | 1,467 | 1,403 | 1,467 | +4.64% | 277,200 | 324億7673万 | +4.71% | 100.44 | 21.23 |
| 12/08 | 1,412 | 1,434 | 1,397 | 1,402 | +0.5% | 64,800 | 310億3775万 | +0.21% | 95.99 | 20.29 |
| 12/07 | 1,380 | 1,399 | 1,372 | 1,395 | +1.01% | 78,100 | 308億8278万 | -0.29% | 95.51 | 20.19 |
| 12/06 | 1,400 | 1,412 | 1,360 | 1,381 | -1.29% | 140,000 | 305億7285万 | -1.43% | 94.55 | 19.99 |
| 12/05 | 1,414 | 1,428 | 1,375 | 1,399 | -1.34% | 99,500 | 309億7134万 | -0.5% | 95.78 | 20.25 |
| 12/04 | 1,443 | 1,460 | 1,412 | 1,418 | -1.25% | 93,500 | 313億9196万 | +0.71% | 97.08 | 20.52 |
| 12/01 | 1,456 | 1,460 | 1,434 | 1,436 | -1.85% | 78,400 | 317億9045万 | +1.77% | 98.32 | 20.78 |
| 11/30 | 1,475 | 1,475 | 1,428 | 1,463 | +0.14% | 167,200 | 323億8818万 | +3.76% | 100.17 | 21.17 |
| 11/29 | 1,475 | 1,523 | 1,457 | 1,461 | -0.34% | 369,000 | 323億4391万 | +3.91% | 100.03 | 21.14 |
| 11/28 | 1,479 | 1,482 | 1,441 | 1,466 | +0.21% | 216,200 | 324億5460万 | +4.49% | 100.37 | 21.22 |
| 11/27 | 1,430 | 1,482 | 1,426 | 1,463 | +3.54% | 286,700 | 323億8818万 | +4.57% | 100.17 | 21.17 |
| 11/24 | 1,390 | 1,416 | 1,390 | 1,413 | +1.29% | 92,100 | 312億8127万 | +1.15% | 96.74 | 20.45 |
| 11/22 | 1,420 | 1,429 | 1,383 | 1,395 | -1.2% | 126,200 | 308億8278万 | -0.14% | 95.51 | 20.19 |
| 11/21 | 1,401 | 1,417 | 1,376 | 1,412 | +1.95% | 124,500 | 312億5913万 | +1% | 96.67 | 20.44 |
| 11/20 | 1,354 | 1,394 | 1,354 | 1,385 | +1.69% | 127,400 | 306億6140万 | -0.93% | 94.82 | 20.04 |
| 11/17 | 1,370 | 1,382 | 1,348 | 1,362 | +0.22% | 122,300 | 301億5222万 | -2.71% | 93.25 | 19.71 |
| 11/16 | 1,332 | 1,364 | 1,305 | 1,359 | +3.9% | 241,500 | 300億8581万 | -3.14% | 93.04 | 19.67 |
| 11/15 | 1,334 | 1,366 | 1,290 | 1,308 | -2.02% | 287,100 | 289億5676万 | -6.9% | 89.55 | 18.93 |
| 11/14 | 1,372 | 1,375 | 1,333 | 1,335 | -2.7% | 121,400 | 295億5449万 | -5.32% | 91.4 | 19.32 |
| 11/13 | 1,365 | 1,386 | 1,365 | 1,372 | -0.87% | 43,000 | 303億7361万 | -2.9% | 93.93 | 19.86 |
| 11/10 | 1,336 | 1,384 | 1,324 | 1,384 | +1.76% | 162,300 | 306億3926万 | -2.19% | 94.76 | 20.03 |
| 11/09 | 1,388 | 1,388 | 1,341 | 1,360 | -2.02% | 160,100 | 301億795万 | -4.02% | 93.11 | 19.68 |
| 11/08 | 1,404 | 1,404 | 1,371 | 1,388 | -0.86% | 91,900 | 307億2782万 | -2.32% | 95.03 | 20.09 |
| 11/07 | 1,413 | 1,415 | 1,394 | 1,400 | -0.28% | 84,600 | 309億9348万 | -1.62% | 95.85 | 20.26 |
| 11/06 | 1,422 | 1,429 | 1,404 | 1,404 | -0.35% | 87,200 | 310億8203万 | -1.47% | 96.13 | 20.32 |
| 11/02 | 1,418 | 1,420 | 1,400 | 1,409 | -0.63% | 104,000 | 311億9272万 | -1.12% | 96.47 | 20.39 |
| 11/01 | 1,453 | 1,453 | 1,410 | 1,418 | -1.39% | 162,900 | 313億9196万 | -0.56% | 97.08 | 20.52 |
