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 | 1,736 | 1,748 | 1,699 | 1,745 | +2.11% | 55,700 | 305億6786万 | +3.5% | 61.09 | 13.49 |
| 03/29 | 1,652 | 1,711 | 1,639 | 1,709 | +4.4% | 73,200 | 299億3723万 | +1.54% | 59.83 | 13.21 |
| 03/28 | 1,625 | 1,657 | 1,618 | 1,637 | +0.8% | 30,700 | 286億7598万 | -2.79% | 57.31 | 12.66 |
| 03/27 | 1,617 | 1,632 | 1,613 | 1,624 | +0.68% | 49,400 | 284億4825万 | -3.68% | 56.86 | 12.55 |
| 03/26 | 1,601 | 1,621 | 1,565 | 1,613 | -0.37% | 89,100 | 282億5556万 | -4.5% | 56.47 | 12.47 |
| 03/23 | 1,629 | 1,636 | 1,588 | 1,619 | -2.06% | 65,600 | 283億6067万 | -4.37% | 56.68 | 12.52 |
| 03/22 | 1,635 | 1,660 | 1,622 | 1,653 | +3.64% | 44,200 | 289億5626万 | -2.59% | 57.87 | 12.78 |
| 03/20 | 1,601 | 1,606 | 1,564 | 1,595 | -1.42% | 75,500 | 279億4025万 | -6.83% | 55.84 | 12.33 |
| 03/19 | 1,684 | 1,684 | 1,608 | 1,618 | -5.1% | 80,600 | 283億4315万 | -6.53% | 56.65 | 12.51 |
| 03/16 | 1,688 | 1,710 | 1,682 | 1,705 | +1.01% | 41,400 | 298億6716万 | -2.74% | 59.69 | 13.18 |
| 03/15 | 1,681 | 1,709 | 1,667 | 1,688 | -0.06% | 55,600 | 295億6937万 | -4.74% | 59.1 | 13.05 |
| 03/14 | 1,688 | 1,718 | 1,670 | 1,689 | -0.35% | 59,300 | 295億8688万 | -5.54% | 59.13 | 13.06 |
| 03/13 | 1,672 | 1,695 | 1,642 | 1,695 | +1.38% | 94,800 | 296億9199万 | -5.89% | 59.34 | 13.1 |
| 03/12 | 1,737 | 1,737 | 1,653 | 1,672 | -3.24% | 111,700 | 292億8909万 | -7.98% | 58.54 | 12.93 |
| 03/09 | 1,748 | 1,762 | 1,724 | 1,728 | -1.48% | 36,600 | 302億7006万 | -5.73% | 60.5 | 13.36 |
| 03/08 | 1,687 | 1,765 | 1,672 | 1,754 | +4.09% | 73,500 | 307億2551万 | -5.09% | 61.41 | 13.56 |
| 03/07 | 1,714 | 1,723 | 1,663 | 1,685 | -2.94% | 48,700 | 295億1681万 | -9.51% | 58.99 | 13.03 |
| 03/06 | 1,711 | 1,781 | 1,709 | 1,736 | +3.7% | 75,400 | 304億1020万 | -7.46% | 60.78 | 13.42 |
| 03/05 | 1,706 | 1,719 | 1,640 | 1,674 | -2.05% | 65,900 | 293億2412万 | -11.62% | 58.61 | 12.94 |
| 03/02 | 1,677 | 1,730 | 1,661 | 1,709 | +0.65% | 50,100 | 299億3723万 | -10.71% | 59.83 | 13.21 |
| 03/01 | 1,758 | 1,760 | 1,696 | 1,698 | -3.74% | 48,800 | 297億4454万 | -11.93% | 59.45 | 13.13 |
| 02/28 | 1,727 | 1,801 | 1,703 | 1,764 | +2.08% | 121,400 | 309億69万 | -9.12% | 61.76 | 13.64 |
| 02/27 | 1,745 | 1,745 | 1,688 | 1,728 | +0.23% | 68,200 | 302億7006万 | -11.38% | 60.5 | 13.36 |
| 02/26 | 1,723 | 1,743 | 1,712 | 1,724 | +1.89% | 39,400 | 301億9999万 | -12% | 60.36 | 13.33 |
| 02/23 | 1,698 | 1,743 | 1,683 | 1,692 | +1.26% | 76,600 | 296億3944万 | -14.07% | 59.24 | 13.08 |
| 02/22 | 1,702 | 1,702 | 1,639 | 1,671 | -3.07% | 83,500 | 292億7157万 | -15.52% | 58.5 | 12.92 |
| 02/21 | 1,700 | 1,727 | 1,652 | 1,724 | +2.01% | 117,900 | 301億9999万 | -13.28% | 60.36 | 13.33 |
| 02/20 | 1,696 | 1,707 | 1,642 | 1,690 | -0.59% | 106,200 | 296億440万 | -15.33% | 59.17 | 13.07 |
| 02/19 | 1,758 | 1,782 | 1,693 | 1,700 | -1.22% | 96,800 | 297億7958万 | -15.21% | 59.52 | 13.14 |
| 02/16 | 1,720 | 1,742 | 1,677 | 1,721 | +0.06% | 130,700 | 301億4744万 | -14.59% | 60.25 | 13.3 |
| 02/15 | 1,880 | 1,880 | 1,717 | 1,720 | -14.56% | 228,900 | 301億2992万 | -15.06% | 60.22 | 13.3 |
| 02/14 | 2,058 | 2,083 | 1,952 | 2,013 | -3.36% | 61,500 | 352億6252万 | -0.98% | 70.47 | 15.56 |
| 02/13 | 2,171 | 2,177 | 2,063 | 2,083 | -3.39% | 48,900 | 364億8874万 | +2.56% | 72.92 | 16.1 |
| 02/09 | 2,097 | 2,159 | 2,051 | 2,156 | -0.96% | 56,200 | 377億6751万 | +6.31% | 75.48 | 16.67 |
| 02/08 | 2,135 | 2,216 | 2,130 | 2,177 | +3.62% | 65,800 | 381億3537万 | +7.51% | 76.22 | 16.83 |
| 02/07 | 2,106 | 2,173 | 2,076 | 2,101 | +4.16% | 102,700 | 368億405万 | +4.01% | 73.56 | 16.24 |
| 02/06 | 1,961 | 2,036 | 1,914 | 2,017 | -3.91% | 172,100 | 353億3259万 | -0.1% | 70.61 | 15.59 |
| 02/05 | 2,020 | 2,104 | 1,959 | 2,099 | +1.6% | 100,600 | 367億6902万 | +3.81% | 73.49 | 16.23 |
| 02/02 | 2,130 | 2,142 | 2,034 | 2,066 | -2.09% | 42,200 | 361億9094万 | +2.33% | 72.33 | 15.97 |
| 02/01 | 2,122 | 2,171 | 2,100 | 2,110 | +1.1% | 41,600 | 369億6171万 | +4.61% | 73.87 | 16.31 |
| 01/31 | 2,048 | 2,122 | 2,022 | 2,087 | +1.76% | 72,700 | 365億5881万 | +3.62% | 73.07 | 16.13 |
| 01/30 | 2,168 | 2,184 | 2,033 | 2,051 | -5.35% | 111,500 | 359億2818万 | +1.94% | 71.8 | 15.86 |
| 01/29 | 2,250 | 2,261 | 2,152 | 2,167 | -0.91% | 97,700 | 379億6020万 | +7.76% | 75.87 | 16.75 |
| 01/26 | 2,092 | 2,235 | 2,086 | 2,187 | +5.86% | 125,700 | 383億1055万 | +9.02% | 76.57 | 16.91 |
| 01/25 | 2,020 | 2,081 | 2,016 | 2,066 | +2.99% | 67,200 | 361億9094万 | +3.2% | 72.33 | 15.97 |
| 01/24 | 2,000 | 2,010 | 1,978 | 2,006 | +0.65% | 40,300 | 351億3990万 | +0.25% | 70.23 | 15.51 |
| 01/23 | 2,000 | 2,000 | 1,964 | 1,993 | +1.42% | 30,400 | 349億1217万 | -0.5% | 69.77 | 15.41 |
| 01/22 | 2,000 | 2,000 | 1,941 | 1,965 | -0.46% | 23,100 | 343億5095万 | -1.95% | 68.65 | 15.16 |
| 01/19 | 1,925 | 1,978 | 1,925 | 1,974 | +2.97% | 47,900 | 345億828万 | -1.6% | 68.97 | 15.23 |
| 01/18 | 1,916 | 1,943 | 1,890 | 1,917 | +0.1% | 45,700 | 335億1184万 | -4.72% | 66.98 | 14.79 |
| 01/17 | 1,905 | 1,927 | 1,888 | 1,915 | 0% | 30,500 | 334億7688万 | -5.1% | 66.91 | 14.77 |
| 01/16 | 1,923 | 1,940 | 1,910 | 1,915 | -0.42% | 28,500 | 334億7688万 | -5.34% | 66.91 | 14.77 |
| 01/15 | 1,950 | 1,966 | 1,911 | 1,923 | -1.54% | 55,900 | 336億1673万 | -4.99% | 67.19 | 14.84 |
| 01/12 | 1,962 | 1,987 | 1,950 | 1,953 | -0.46% | 42,600 | 341億4117万 | -3.27% | 68.23 | 15.07 |
| 01/11 | 1,930 | 1,974 | 1,930 | 1,962 | +1.45% | 24,200 | 342億9850万 | -2.49% | 68.55 | 15.14 |
| 01/10 | 1,950 | 1,955 | 1,913 | 1,934 | -0.67% | 45,800 | 338億902万 | -3.54% | 67.57 | 14.92 |
| 01/09 | 2,000 | 2,004 | 1,920 | 1,947 | -3.23% | 107,200 | 340億3628万 | -2.7% | 68.02 | 15.02 |
| 01/05 | 2,080 | 2,082 | 2,007 | 2,012 | -2.9% | 72,300 | 351億7257万 | +0.85% | 70.29 | 15.52 |
| 01/04 | 2,063 | 2,080 | 2,003 | 2,072 | +0.44% | 44,800 | 362億2146万 | +4.28% | 72.39 | 15.99 |
| 2017 |
| 12/29 | 2,065 | 2,069 | 2,035 | 2,063 | -0.58% | 47,000 | 360億6412万 | +4.72% | 72.08 | 15.92 |
| 12/28 | 2,117 | 2,120 | 2,058 | 2,075 | -0.19% | 41,500 | 362億7390万 | +6.14% | 72.5 | 16.01 |
| 12/27 | 2,024 | 2,112 | 2,016 | 2,079 | +2.11% | 78,200 | 363億4383万 | +7.22% | 72.64 | 16.04 |
| 12/26 | 1,988 | 2,042 | 1,988 | 2,036 | +1.34% | 46,200 | 355億9213万 | +5.88% | 71.13 | 15.71 |
| 12/25 | 2,056 | 2,074 | 1,955 | 2,009 | -1.81% | 112,100 | 351億2013万 | +5.29% | 70.19 | 15.5 |
| 12/22 | 2,041 | 2,057 | 2,015 | 2,046 | +0.69% | 50,200 | 357億6694万 | +8.03% | 71.48 | 15.78 |
| 12/21 | 2,006 | 2,060 | 2,006 | 2,032 | +0.69% | 51,600 | 354億4905万 | +8.26% | 70.85 | 15.64 |
| 12/20 | 2,051 | 2,086 | 2,010 | 2,018 | -1.99% | 96,600 | 352億481万 | +8.44% | 70.36 | 15.54 |
| 12/19 | 2,080 | 2,144 | 2,055 | 2,059 | -1.01% | 136,600 | 359億2007万 | +11.66% | 71.79 | 15.85 |
| 12/18 | 2,062 | 2,084 | 2,023 | 2,080 | +1.86% | 61,300 | 362億8643万 | +13.72% | 72.52 | 16.01 |
| 12/15 | 2,061 | 2,092 | 2,020 | 2,042 | -1.07% | 65,500 | 356億2350万 | +12.57% | 71.2 | 15.72 |
| 12/14 | 2,000 | 2,080 | 1,985 | 2,064 | +2.69% | 106,300 | 360億730万 | +14.67% | 71.96 | 15.89 |
| 12/13 | 2,015 | 2,064 | 1,991 | 2,010 | -0.35% | 105,100 | 350億6525万 | +12.61% | 70.08 | 15.48 |
| 12/12 | 2,130 | 2,130 | 2,005 | 2,017 | -4.36% | 311,400 | 351億8737万 | +13.89% | 70.32 | 15.53 |
| 12/11 | 2,090 | 2,117 | 2,068 | 2,109 | +1.79% | 146,200 | 367億9234万 | +20.17% | 73.53 | 16.24 |
| 12/08 | 2,050 | 2,133 | 2,025 | 2,072 | +1.07% | 225,800 | 361億4686万 | +19.29% | 72.24 | 15.95 |
| 12/07 | 1,999 | 2,072 | 1,955 | 2,050 | +5.45% | 464,000 | 357億6307万 | +19.12% | 71.47 | 15.78 |
| 12/06 | 1,815 | 1,985 | 1,807 | 1,944 | +8.48% | 494,500 | 339億1385万 | +13.95% | 67.78 | 14.97 |
| 12/05 | 1,789 | 1,806 | 1,746 | 1,792 | +0.96% | 38,600 | 312億6215万 | +5.72% | 62.48 | 13.8 |
| 12/04 | 1,778 | 1,835 | 1,766 | 1,775 | -0.62% | 51,000 | 309億6558万 | +5.03% | 61.89 | 13.67 |
| 12/01 | 1,818 | 1,840 | 1,776 | 1,786 | -2.19% | 69,500 | 311億5748万 | +6.06% | 62.27 | 13.75 |
| 11/30 | 1,804 | 1,868 | 1,804 | 1,826 | +0.44% | 95,200 | 318億5530万 | +8.88% | 63.66 | 14.06 |
| 11/29 | 1,800 | 1,870 | 1,799 | 1,818 | +1.51% | 137,700 | 317億1573万 | +8.86% | 63.39 | 14 |
| 11/28 | 1,673 | 1,836 | 1,673 | 1,791 | +7.83% | 393,700 | 312億4471万 | +7.83% | 62.44 | 13.79 |
| 11/27 | 1,676 | 1,695 | 1,637 | 1,661 | -0.72% | 51,500 | 289億7680万 | +0.48% | 57.91 | 12.79 |
| 11/24 | 1,700 | 1,703 | 1,673 | 1,673 | -1.18% | 43,400 | 291億8615万 | +1.52% | 58.33 | 12.88 |
| 11/22 | 1,680 | 1,700 | 1,677 | 1,693 | +1.32% | 109,900 | 295億3506万 | +3.04% | 59.03 | 13.03 |
| 11/21 | 1,672 | 1,688 | 1,659 | 1,671 | +0.06% | 58,300 | 291億5126万 | +1.95% | 58.26 | 12.87 |
| 11/20 | 1,642 | 1,680 | 1,640 | 1,670 | +1.71% | 50,700 | 291億3381万 | +2.08% | 58.23 | 12.86 |
| 11/17 | 1,620 | 1,657 | 1,620 | 1,642 | +1.36% | 56,200 | 286億4534万 | +0.49% | 57.25 | 12.64 |
| 11/16 | 1,616 | 1,654 | 1,591 | 1,620 | -0.86% | 69,000 | 282億6154万 | -0.86% | 56.48 | 12.47 |
| 11/15 | 1,628 | 1,667 | 1,614 | 1,634 | +1.3% | 87,600 | 285億578万 | 0% | 56.97 | 12.58 |
| 11/14 | 1,660 | 1,665 | 1,601 | 1,613 | -4.22% | 122,500 | 281億3943万 | -1.29% | 56.24 | 12.42 |
| 11/13 | 1,710 | 1,715 | 1,672 | 1,684 | -0.82% | 52,600 | 293億7805万 | +3.06% | 58.71 | 12.97 |
| 11/10 | 1,665 | 1,699 | 1,665 | 1,698 | +0.77% | 43,700 | 296億2228万 | +3.92% | 59.2 | 13.07 |
| 11/09 | 1,670 | 1,708 | 1,660 | 1,685 | +0.12% | 68,600 | 293億9549万 | +3.18% | 58.75 | 12.97 |
| 11/08 | 1,651 | 1,684 | 1,650 | 1,683 | +0.96% | 42,800 | 293億6060万 | +3.06% | 58.68 | 12.96 |
| 11/07 | 1,630 | 1,672 | 1,625 | 1,667 | +2.65% | 55,700 | 290億8148万 | +2.08% | 58.12 | 12.83 |
| 11/06 | 1,642 | 1,657 | 1,620 | 1,624 | -1.4% | 29,200 | 283億3132万 | -0.55% | 56.62 | 12.5 |
| 11/02 | 1,667 | 1,670 | 1,645 | 1,647 | -1.38% | 18,500 | 287億3257万 | +0.73% | 57.42 | 12.68 |
| 11/01 | 1,673 | 1,680 | 1,635 | 1,670 | -0.06% | 53,300 | 291億3381万 | +2.08% | 58.23 | 12.86 |
