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 | 1,080 | 1,134 | 1,073 | 1,126 | +4.45% | 388,900 | 141億2919万 | -14.18% | 83.18 | 0.94 |
| 03/29 | 1,150 | 1,155 | 1,064 | 1,078 | -8.26% | 552,100 | 135億2688万 | -18.95% | 79.63 | 0.9 |
| 03/28 | 1,199 | 1,224 | 1,155 | 1,175 | -3.92% | 311,800 | 147億4405万 | -13.22% | 86.8 | 0.98 |
| 03/27 | 1,210 | 1,227 | 1,194 | 1,223 | +0.58% | 206,800 | 153億4636万 | -10.6% | 90.34 | 1.02 |
| 03/26 | 1,179 | 1,218 | 1,147 | 1,216 | +3.14% | 247,100 | 152億5853万 | -11.82% | 89.82 | 1.01 |
| 03/23 | 1,160 | 1,203 | 1,151 | 1,179 | -0.08% | 241,400 | 147億9424万 | -15.12% | 87.09 | 0.98 |
| 03/22 | 1,201 | 1,201 | 1,170 | 1,180 | -1.5% | 121,800 | 148億679万 | -15.71% | 87.16 | 0.98 |
| 03/20 | 1,186 | 1,221 | 1,175 | 1,198 | +0.34% | 169,100 | 150億3266万 | -14.98% | 88.49 | 1 |
| 03/19 | 1,222 | 1,223 | 1,181 | 1,194 | -2.93% | 201,900 | 149億8247万 | -15.86% | 88.2 | 1 |
| 03/16 | 1,180 | 1,259 | 1,171 | 1,230 | +3.54% | 538,500 | 154億3420万 | -13.99% | 90.86 | 1.03 |
| 03/15 | 1,190 | 1,217 | 1,178 | 1,188 | -1.82% | 321,300 | 149億718万 | -17.56% | 87.76 | 0.99 |
| 03/14 | 1,200 | 1,266 | 1,189 | 1,210 | +5.77% | 1,229,100 | 151億8324万 | -16.67% | 89.38 | 1.01 |
| 03/13 | 1,118 | 1,150 | 1,116 | 1,144 | +1.69% | 278,700 | 143億5506万 | -21.64% | 84.51 | 0.95 |
| 03/12 | 1,133 | 1,144 | 1,098 | 1,125 | -0.71% | 512,100 | 141億1665万 | -23.73% | 83.1 | 0.94 |
| 03/09 | 1,247 | 1,252 | 1,115 | 1,133 | -10.36% | 1,530,600 | 142億1703万 | -24.01% | 83.69 | 0.94 |
| 03/08 | 1,264 | 1,310 | 1,229 | 1,264 | +0.72% | 559,500 | 158億6084万 | -16.12% | 93.37 | 1.05 |
| 03/07 | 1,297 | 1,324 | 1,193 | 1,255 | -19.4% | 2,130,500 | 157億4790万 | -17.33% | 92.7 | 1.05 |
| 03/06 | 1,544 | 1,560 | 1,535 | 1,557 | +0.26% | 190,100 | 195億3744万 | +1.9% | 115.01 | 1.3 |
| 03/05 | 1,560 | 1,645 | 1,539 | 1,553 | -0.45% | 566,400 | 194億8725万 | +1.7% | 114.72 | 1.3 |
| 03/02 | 1,538 | 1,576 | 1,524 | 1,560 | -0.76% | 246,700 | 195億7508万 | +2.16% | 115.23 | 1.3 |
| 03/01 | 1,547 | 1,584 | 1,540 | 1,572 | +0.64% | 186,500 | 197億2566万 | +3.08% | 116.12 | 1.31 |
| 02/28 | 1,534 | 1,595 | 1,532 | 1,562 | +0.97% | 368,700 | 196億18万 | +2.56% | 115.38 | 1.3 |
| 02/27 | 1,635 | 1,635 | 1,547 | 1,547 | -5.38% | 546,800 | 194億1196万 | +1.71% | 114.27 | 1.29 |
| 02/26 | 1,712 | 1,727 | 1,615 | 1,635 | -3.2% | 721,700 | 205億1619万 | +7.5% | 120.77 | 1.36 |
| 02/23 | 1,590 | 1,700 | 1,589 | 1,689 | +6.83% | 879,600 | 211億9379万 | +11.41% | 124.76 | 1.41 |
| 02/22 | 1,651 | 1,668 | 1,571 | 1,581 | -5.39% | 586,500 | 198億3859万 | +4.77% | 116.79 | 1.32 |
| 02/21 | 1,578 | 1,707 | 1,567 | 1,671 | +8.79% | 1,678,200 | 209億6793万 | +10.88% | 123.43 | 1.39 |
| 02/20 | 1,491 | 1,541 | 1,488 | 1,536 | +3.3% | 207,900 | 192億7393万 | +2.33% | 113.46 | 1.28 |
| 02/19 | 1,489 | 1,497 | 1,469 | 1,487 | +1.5% | 154,200 | 186億5907万 | -0.93% | 109.84 | 1.24 |
| 02/16 | 1,454 | 1,489 | 1,453 | 1,465 | -0.2% | 170,800 | 183億8301万 | -2.53% | 108.22 | 1.22 |
| 02/15 | 1,431 | 1,481 | 1,421 | 1,468 | +4.04% | 195,500 | 184億2066万 | -2.46% | 108.44 | 1.22 |
| 02/14 | 1,430 | 1,473 | 1,402 | 1,411 | -1.47% | 224,200 | 177億541万 | -6.49% | 104.23 | 1.18 |
| 02/13 | 1,485 | 1,497 | 1,422 | 1,432 | -3.5% | 201,600 | 179億6892万 | -5.48% | 105.78 | 1.19 |
| 02/09 | 1,411 | 1,485 | 1,411 | 1,484 | -0.2% | 204,700 | 186億2143万 | -2.56% | 109.62 | 1.24 |
| 02/08 | 1,500 | 1,519 | 1,470 | 1,487 | +0.41% | 219,300 | 186億5907万 | -3.06% | 109.84 | 1.24 |
| 02/07 | 1,480 | 1,545 | 1,479 | 1,481 | +5.33% | 316,000 | 185億8378万 | -4.2% | 109.4 | 1.23 |
| 02/06 | 1,450 | 1,451 | 1,331 | 1,406 | -7.56% | 573,900 | 176億4267万 | -9.87% | 103.86 | 1.17 |
| 02/05 | 1,504 | 1,530 | 1,491 | 1,521 | +0.07% | 387,800 | 190億8571万 | -3.37% | 112.35 | 1.27 |
| 02/02 | 1,531 | 1,545 | 1,502 | 1,520 | -0.98% | 212,300 | 190億7316万 | -3.98% | 112.28 | 1.27 |
| 02/01 | 1,547 | 1,556 | 1,525 | 1,535 | +0.59% | 212,700 | 192億6138万 | -3.58% | 113.39 | 1.28 |
| 01/31 | 1,510 | 1,548 | 1,507 | 1,526 | +0.86% | 190,100 | 191億4845万 | -4.74% | 112.72 | 1.27 |
| 01/30 | 1,547 | 1,552 | 1,501 | 1,513 | -1.56% | 231,500 | 189億8532万 | -6.2% | 111.76 | 1.26 |
| 01/29 | 1,535 | 1,546 | 1,523 | 1,537 | -0.26% | 139,000 | 192億8648万 | -5.24% | 113.54 | 1.28 |
| 01/26 | 1,518 | 1,552 | 1,518 | 1,541 | +1.52% | 264,600 | 193億3667万 | -5.34% | 113.83 | 1.29 |
| 01/25 | 1,518 | 1,528 | 1,508 | 1,518 | -0.2% | 115,700 | 190億4806万 | -7.16% | 112.13 | 1.27 |
| 01/24 | 1,525 | 1,562 | 1,518 | 1,521 | -0.2% | 347,200 | 190億8571万 | -7.54% | 112.35 | 1.27 |
| 01/23 | 1,517 | 1,532 | 1,511 | 1,524 | 0% | 196,500 | 191億2335万 | -7.92% | 112.58 | 1.27 |
| 01/22 | 1,517 | 1,530 | 1,503 | 1,524 | -0.52% | 175,000 | 191億2335万 | -8.63% | 112.58 | 1.27 |
| 01/19 | 1,494 | 1,533 | 1,493 | 1,532 | +1.73% | 239,300 | 192億2374万 | -8.92% | 113.17 | 1.28 |
| 01/18 | 1,505 | 1,517 | 1,495 | 1,506 | -0.79% | 319,700 | 188億9748万 | -10.99% | 111.25 | 1.26 |
| 01/17 | 1,524 | 1,555 | 1,510 | 1,518 | -0.33% | 347,600 | 190億4806万 | -10.86% | 112.13 | 1.27 |
| 01/16 | 1,532 | 1,552 | 1,514 | 1,523 | -1.3% | 251,600 | 191億1080万 | -11.2% | 112.5 | 1.27 |
| 01/15 | 1,529 | 1,544 | 1,503 | 1,543 | +0.98% | 347,400 | 193億6177万 | -10.65% | 113.98 | 1.29 |
| 01/12 | 1,526 | 1,549 | 1,518 | 1,528 | -0.46% | 317,600 | 191億7354万 | -11.93% | 112.87 | 1.27 |
| 01/11 | 1,547 | 1,569 | 1,531 | 1,535 | -1.85% | 362,800 | 192億6138万 | -12.29% | 113.39 | 1.28 |
| 01/10 | 1,539 | 1,577 | 1,537 | 1,564 | +0.71% | 424,800 | 196億2528万 | -10.63% | 115.53 | 1.3 |
| 01/09 | 1,509 | 1,569 | 1,509 | 1,553 | -4.67% | 903,600 | 194億8725万 | -11.26% | 114.72 | 1.3 |
| 01/05 | 1,715 | 1,726 | 1,616 | 1,629 | -8.12% | 1,265,300 | 204億4091万 | -7.07% | 120.33 | 1.36 |
| 01/04 | 1,748 | 1,783 | 1,736 | 1,773 | -0.84% | 552,200 | 222億4784万 | +1.14% | 130.97 | 1.48 |
| 2017 |
| 12/29 | 1,806 | 1,819 | 1,777 | 1,788 | -2.3% | 584,200 | 224億3606万 | +2.7% | 132.08 | 1.49 |
| 12/28 | 1,739 | 1,836 | 1,723 | 1,830 | +5.41% | 1,067,400 | 229億6308万 | +5.78% | 135.18 | 1.53 |
| 12/27 | 1,761 | 1,774 | 1,726 | 1,736 | -1.2% | 344,700 | 217億8356万 | +1.05% | 128.24 | 1.45 |
| 12/26 | 1,750 | 1,786 | 1,738 | 1,757 | +0.06% | 384,100 | 220億4707万 | +2.57% | 129.79 | 1.47 |
| 12/25 | 1,763 | 1,813 | 1,746 | 1,756 | -1.51% | 477,400 | 220億3452万 | +3.42% | 129.71 | 1.46 |
| 12/22 | 1,783 | 1,796 | 1,740 | 1,783 | -0.39% | 591,900 | 223億7332万 | +5.82% | 131.71 | 1.49 |
| 12/21 | 1,731 | 1,820 | 1,726 | 1,790 | +2.4% | 736,100 | 224億6115万 | +7.12% | 132.22 | 1.49 |
| 12/20 | 1,690 | 1,760 | 1,661 | 1,748 | +3.43% | 558,200 | 219億3413万 | +5.62% | 129.12 | 1.46 |
| 12/19 | 1,700 | 1,733 | 1,683 | 1,690 | -1.46% | 495,400 | 212億634万 | +2.92% | 124.84 | 1.41 |
| 12/18 | 1,740 | 1,743 | 1,695 | 1,715 | -2.67% | 540,700 | 215億2004万 | +4.96% | 126.68 | 1.43 |
| 12/15 | 1,784 | 1,810 | 1,753 | 1,762 | -0.84% | 525,100 | 221億981万 | +8.36% | 130.16 | 1.47 |
| 12/14 | 1,829 | 1,840 | 1,754 | 1,777 | -3.48% | 668,800 | 222億9803万 | +10.03% | 131.26 | 1.48 |
| 12/13 | 1,870 | 1,915 | 1,812 | 1,841 | -1.55% | 1,038,100 | 231億111万 | +14.63% | 135.99 | 1.54 |
| 12/12 | 1,788 | 1,918 | 1,781 | 1,870 | +4.47% | 1,792,500 | 234億6501万 | +17.02% | 138.13 | 1.56 |
| 12/11 | 1,793 | 1,867 | 1,745 | 1,790 | +0.45% | 1,080,900 | 224億6115万 | +12.02% | 132.22 | 1.49 |
| 12/08 | 1,823 | 1,833 | 1,750 | 1,782 | -1.98% | 764,200 | 223億6077万 | +11.38% | 131.63 | 1.49 |
| 12/07 | 1,835 | 1,871 | 1,760 | 1,818 | +0.28% | 1,387,200 | 228億1250万 | +13.48% | 134.29 | 1.52 |
| 12/06 | 1,708 | 1,918 | 1,707 | 1,813 | +3.72% | 4,054,300 | 227億4976万 | +13.1% | 133.92 | 1.51 |
| 12/05 | 1,775 | 1,948 | 1,707 | 1,748 | -7.76% | 2,784,200 | 219億3413万 | +8.98% | 129.12 | 1.46 |
| 12/04 | 1,604 | 1,900 | 1,570 | 1,895 | +22.1% | 3,765,700 | 237億7871万 | +17.63% | 139.98 | 1.58 |
| 12/01 | 1,523 | 1,575 | 1,515 | 1,552 | +0.13% | 454,100 | 194億7470万 | -3.96% | 114.64 | 1.29 |
| 11/30 | 1,566 | 1,575 | 1,523 | 1,550 | -5.02% | 702,100 | 194億4960万 | -4.62% | 114.5 | 1.29 |
| 11/29 | 1,757 | 1,810 | 1,590 | 1,632 | -0.31% | 2,726,500 | 204億7855万 | -0.49% | 120.55 | 1.36 |
| 11/28 | 1,545 | 1,748 | 1,535 | 1,637 | +12.51% | 3,641,200 | 205億4129万 | -1.09% | 120.92 | 1.37 |
| 11/27 | 1,519 | 1,525 | 1,443 | 1,455 | -5.03% | 531,200 | 182億5753万 | -12.98% | 107.48 | 1.21 |
| 11/24 | 1,550 | 1,573 | 1,502 | 1,532 | +1.12% | 536,800 | 192億2374万 | -10.09% | 113.17 | 1.28 |
| 11/22 | 1,555 | 1,585 | 1,506 | 1,515 | -6.83% | 1,113,300 | 190億1042万 | -12.43% | 111.91 | 1.26 |
| 11/21 | 1,600 | 1,639 | 1,495 | 1,626 | +17.4% | 2,032,000 | 204億326万 | -8.5% | 120.11 | 1.36 |
| 11/20 | 1,369 | 1,410 | 1,361 | 1,385 | -3.08% | 403,900 | 173億7916万 | -23.73% | 102.31 | 1.15 |
| 11/17 | 1,402 | 1,465 | 1,358 | 1,429 | +0.7% | 725,800 | 179億3128万 | -22.51% | 105.56 | 1.19 |
| 11/16 | 1,382 | 1,448 | 1,374 | 1,419 | +2.23% | 464,100 | 178億580万 | -23.91% | 104.82 | 1.18 |
| 11/15 | 1,423 | 1,439 | 1,331 | 1,388 | -3.68% | 803,000 | 174億1680万 | -25.82% | 102.53 | 1.16 |
| 11/14 | 1,451 | 1,476 | 1,422 | 1,441 | -1.77% | 557,600 | 180億8186万 | -23.39% | 106.44 | 1.2 |
| 11/13 | 1,530 | 1,535 | 1,459 | 1,467 | -3.49% | 444,700 | 184億811万 | -21.84% | 108.37 | 1.22 |
| 11/10 | 1,516 | 1,634 | 1,496 | 1,520 | +2.29% | 1,231,500 | 190億7316万 | -18.28% | 112.28 | 1.27 |
| 11/09 | 1,555 | 1,563 | 1,480 | 1,486 | -4.62% | 782,100 | 186億4652万 | -19.28% | 109.77 | 1.24 |
| 11/08 | 1,630 | 1,658 | 1,524 | 1,558 | -5.06% | 994,900 | 195億4999万 | -14.44% | 115.09 | 1.3 |
| 11/07 | 1,823 | 1,841 | 1,613 | 1,641 | -11.73% | 1,677,500 | 205億9148万 | -8.78% | 121.22 | 1.37 |
| 11/06 | 1,870 | 1,922 | 1,807 | 1,859 | +0.49% | 975,000 | 233億2698万 | +4.85% | 137.32 | 1.55 |
| 11/02 | 1,822 | 1,930 | 1,800 | 1,850 | +0.54% | 1,114,500 | 232億1404万 | +6.51% | 136.66 | 1.54 |
| 11/01 | 1,850 | 1,858 | 1,775 | 1,840 | +0.05% | 770,800 | 230億8856万 | +7.98% | 135.92 | 1.53 |
