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 | 1,971 | 1,988 | 1,957 | 1,985 | +1.79% | 60,900 | 536億9067万 | -0.9% | 14.36 | 1.79 |
| 03/29 | 1,955 | 1,958 | 1,933 | 1,950 | +0.72% | 91,200 | 527億4399万 | -2.84% | 14.11 | 1.76 |
| 03/28 | 1,901 | 1,937 | 1,890 | 1,936 | -0.31% | 56,500 | 523億6531万 | -3.78% | 14.01 | 1.75 |
| 03/27 | 1,902 | 1,942 | 1,885 | 1,942 | +4.3% | 97,800 | 525億2760万 | -3.77% | 14.05 | 1.75 |
| 03/26 | 1,845 | 1,862 | 1,806 | 1,862 | -0.75% | 86,600 | 503億6374万 | -8% | 13.47 | 1.68 |
| 03/23 | 1,911 | 1,911 | 1,862 | 1,876 | -4.53% | 150,100 | 507億4242万 | -7.68% | 13.57 | 1.69 |
| 03/22 | 1,955 | 1,971 | 1,952 | 1,965 | +0.46% | 50,600 | 531億4971万 | -3.44% | 14.22 | 1.78 |
| 03/20 | 1,938 | 1,965 | 1,930 | 1,956 | -1.11% | 97,100 | 529億627万 | -3.07% | 14.15 | 1.77 |
| 03/19 | 1,982 | 2,001 | 1,950 | 1,978 | -0.85% | 105,200 | 535億133万 | -1.3% | 14.31 | 1.79 |
| 03/16 | 2,020 | 2,035 | 1,992 | 1,995 | -0.5% | 85,200 | 539億6115万 | +0.3% | 14.43 | 1.8 |
| 03/15 | 2,030 | 2,039 | 1,995 | 2,005 | -0.74% | 63,500 | 542億3164万 | +1.47% | 14.51 | 1.81 |
| 03/14 | 2,010 | 2,023 | 2,001 | 2,020 | -0.44% | 58,700 | 546億3736万 | +3.01% | 14.62 | 1.82 |
| 03/13 | 2,018 | 2,035 | 1,991 | 2,029 | -0.1% | 91,500 | 548億8079万 | +4.27% | 14.68 | 1.83 |
| 03/12 | 2,045 | 2,046 | 2,018 | 2,031 | +1.55% | 113,200 | 549億3489万 | +4.85% | 14.7 | 1.83 |
| 03/09 | 2,046 | 2,046 | 1,991 | 2,000 | -0.94% | 155,600 | 540億9640万 | +3.52% | 14.47 | 1.81 |
| 03/08 | 2,019 | 2,029 | 2,001 | 2,019 | +0.8% | 149,400 | 546億1031万 | +4.67% | 14.61 | 1.82 |
| 03/07 | 2,060 | 2,060 | 1,983 | 2,003 | -0.55% | 158,600 | 541億7754万 | +4.21% | 14.49 | 1.81 |
| 03/06 | 2,020 | 2,040 | 1,995 | 2,014 | +2.97% | 124,300 | 544億7507万 | +5.17% | 14.57 | 1.82 |
| 03/05 | 2,021 | 2,038 | 1,941 | 1,956 | -3.79% | 100,900 | 529億627万 | +2.57% | 14.15 | 1.77 |
| 03/02 | 2,013 | 2,065 | 2,010 | 2,033 | -2.17% | 107,000 | 549億8899万 | +6.89% | 14.71 | 1.84 |
| 03/01 | 2,116 | 2,116 | 2,041 | 2,078 | -1.8% | 212,700 | 562億615万 | +9.77% | 15.04 | 1.88 |
| 02/28 | 2,108 | 2,156 | 2,093 | 2,116 | -0.05% | 154,800 | 572億3399万 | +12.31% | 15.31 | 1.91 |
| 02/27 | 2,148 | 2,184 | 2,086 | 2,117 | +0.33% | 163,400 | 572億6103万 | +12.97% | 15.32 | 1.91 |
| 02/26 | 2,120 | 2,156 | 2,087 | 2,110 | +1.01% | 150,900 | 570億7170万 | +13.26% | 15.27 | 1.91 |
| 02/23 | 2,100 | 2,112 | 2,060 | 2,089 | +0.1% | 137,500 | 565億368万 | +12.74% | 15.11 | 1.89 |
| 02/22 | 2,081 | 2,137 | 2,068 | 2,087 | +0.1% | 141,700 | 564億4959万 | +13.24% | 15.1 | 1.89 |
| 02/21 | 2,102 | 2,150 | 2,078 | 2,085 | +0.48% | 288,000 | 563億9549万 | +13.69% | 15.09 | 1.88 |
| 02/20 | 2,090 | 2,105 | 2,048 | 2,075 | -1.33% | 193,200 | 561億2501万 | +13.64% | 15.01 | 1.87 |
| 02/19 | 2,049 | 2,128 | 2,029 | 2,103 | +2.59% | 274,000 | 568億8236万 | +15.74% | 15.22 | 1.9 |
| 02/16 | 1,996 | 2,094 | 1,990 | 2,050 | +5.18% | 698,200 | 554億4881万 | +13.51% | 14.83 | 1.85 |
| 02/15 | 1,840 | 1,949 | 1,751 | 1,949 | +24.94% | 893,200 | 527億1694万 | +8.58% | 14.1 | 1.76 |
| 02/14 | 1,619 | 1,627 | 1,560 | 1,560 | -2.86% | 119,100 | 421億9519万 | -12.85% | 11.29 | 1.41 |
| 02/13 | 1,636 | 1,645 | 1,593 | 1,606 | +0.63% | 91,700 | 434億3940万 | -10.78% | 11.62 | 1.45 |
| 02/09 | 1,574 | 1,598 | 1,552 | 1,596 | -4.03% | 113,500 | 431億6892万 | -11.82% | 11.55 | 1.44 |
| 02/08 | 1,670 | 1,684 | 1,638 | 1,663 | +1.65% | 102,400 | 449億8115万 | -8.58% | 12.03 | 1.5 |
| 02/07 | 1,770 | 1,778 | 1,635 | 1,636 | -0.61% | 84,100 | 442億5085万 | -10.26% | 11.84 | 1.48 |
| 02/06 | 1,646 | 1,672 | 1,593 | 1,646 | -8.86% | 154,100 | 445億2133万 | -10.01% | 11.91 | 1.49 |
| 02/05 | 1,820 | 1,833 | 1,793 | 1,806 | -4.49% | 124,900 | 488億4904万 | -1.58% | 13.07 | 1.63 |
| 02/02 | 1,941 | 1,942 | 1,874 | 1,891 | -2.58% | 101,900 | 511億4814万 | +3.11% | 13.68 | 1.71 |
| 02/01 | 1,867 | 1,944 | 1,860 | 1,941 | +5.49% | 182,700 | 525億55万 | +6.07% | 14.04 | 1.75 |
| 01/31 | 1,812 | 1,867 | 1,812 | 1,840 | +1.21% | 84,500 | 497億6868万 | +0.88% | 13.31 | 1.66 |
| 01/30 | 1,852 | 1,852 | 1,808 | 1,818 | -0.93% | 90,600 | 491億7362万 | -0.22% | 13.15 | 1.64 |
| 01/29 | 1,815 | 1,853 | 1,815 | 1,835 | +1.44% | 47,400 | 496億3344万 | +0.71% | 13.28 | 1.66 |
| 01/26 | 1,827 | 1,845 | 1,809 | 1,809 | -0.55% | 48,000 | 489億3019万 | -0.33% | 13.09 | 1.63 |
| 01/25 | 1,846 | 1,856 | 1,812 | 1,819 | -1.94% | 72,600 | 492億67万 | +0.61% | 13.16 | 1.64 |
| 01/24 | 1,865 | 1,873 | 1,844 | 1,855 | -0.22% | 72,100 | 501億7441万 | +3.06% | 13.42 | 1.68 |
| 01/23 | 1,844 | 1,878 | 1,844 | 1,859 | +0.7% | 66,900 | 502億8260万 | +3.8% | 13.45 | 1.68 |
| 01/22 | 1,851 | 1,853 | 1,827 | 1,846 | -1.02% | 48,600 | 499億3097万 | +3.59% | 13.36 | 1.67 |
| 01/19 | 1,851 | 1,871 | 1,841 | 1,865 | +1.8% | 60,900 | 504億4489万 | +5.01% | 13.49 | 1.68 |
| 01/18 | 1,899 | 1,899 | 1,832 | 1,832 | -2.14% | 84,500 | 495億5230万 | +3.56% | 13.26 | 1.66 |
| 01/17 | 1,861 | 1,880 | 1,856 | 1,872 | +0.11% | 60,200 | 506億3423万 | +6.18% | 13.54 | 1.69 |
| 01/16 | 1,880 | 1,896 | 1,866 | 1,870 | +0.27% | 114,400 | 505億8013万 | +6.55% | 13.53 | 1.69 |
| 01/15 | 1,849 | 1,873 | 1,834 | 1,865 | +2.92% | 149,100 | 504億4489万 | +6.94% | 13.49 | 1.68 |
| 01/12 | 1,786 | 1,828 | 1,778 | 1,812 | +0.89% | 98,000 | 490億1133万 | +4.44% | 13.11 | 1.64 |
| 01/11 | 1,813 | 1,816 | 1,788 | 1,796 | -0.88% | 58,000 | 485億7856万 | +3.94% | 12.99 | 1.62 |
| 01/10 | 1,812 | 1,819 | 1,799 | 1,812 | -0.44% | 59,000 | 490億1133万 | +5.17% | 13.11 | 1.64 |
| 01/09 | 1,850 | 1,850 | 1,817 | 1,820 | -1.25% | 95,200 | 492億2772万 | +5.88% | 13.17 | 1.64 |
| 01/05 | 1,837 | 1,858 | 1,822 | 1,843 | +1.04% | 127,300 | 498億4983万 | +7.53% | 13.33 | 1.67 |
| 01/04 | 1,810 | 1,826 | 1,801 | 1,824 | +2.82% | 117,200 | 493億3591万 | +6.79% | 13.2 | 1.65 |
| 2017 |
| 12/29 | 1,789 | 1,801 | 1,771 | 1,774 | -0.73% | 55,200 | 479億8350万 | +4.11% | 12.84 | 1.6 |
| 12/28 | 1,783 | 1,806 | 1,776 | 1,787 | -0.17% | 82,100 | 483億3513万 | +5.12% | 12.93 | 1.61 |
| 12/27 | 1,774 | 1,808 | 1,774 | 1,790 | +1.07% | 79,400 | 484億1627万 | +5.54% | 12.95 | 1.62 |
| 12/26 | 1,790 | 1,804 | 1,767 | 1,771 | -0.84% | 74,600 | 479億236万 | +4.79% | 12.81 | 1.6 |
| 12/25 | 1,800 | 1,814 | 1,775 | 1,786 | -0.56% | 76,200 | 483億808万 | +6.12% | 12.92 | 1.61 |
| 12/22 | 1,820 | 1,834 | 1,793 | 1,796 | -0.5% | 101,600 | 485億7856万 | +7.35% | 12.99 | 1.62 |
| 12/21 | 1,815 | 1,823 | 1,787 | 1,805 | -0.72% | 195,500 | 488億2200万 | +8.6% | 13.06 | 1.63 |
| 12/20 | 1,770 | 1,835 | 1,747 | 1,818 | +10.18% | 689,000 | 491億7362万 | +10.12% | 13.15 | 1.64 |
| 12/19 | 1,644 | 1,655 | 1,626 | 1,650 | +1.23% | 87,300 | 446億2953万 | +0.73% | 11.94 | 1.49 |
| 12/18 | 1,627 | 1,636 | 1,617 | 1,630 | +1.05% | 56,300 | 440億8856万 | -0.12% | 11.79 | 1.47 |
| 12/15 | 1,643 | 1,645 | 1,606 | 1,613 | -1.83% | 65,500 | 436億2874万 | -0.86% | 11.67 | 1.46 |
| 12/14 | 1,633 | 1,655 | 1,621 | 1,643 | +0.24% | 65,000 | 444億4019万 | +1.29% | 11.89 | 1.48 |
| 12/13 | 1,678 | 1,678 | 1,637 | 1,639 | -2.32% | 76,200 | 443億3199万 | +1.36% | 11.86 | 1.48 |
| 12/12 | 1,690 | 1,722 | 1,676 | 1,678 | -1.18% | 100,500 | 453億8687万 | +4.16% | 12.14 | 1.52 |
| 12/11 | 1,705 | 1,714 | 1,688 | 1,698 | +0.47% | 100,300 | 459億2784万 | +5.93% | 12.29 | 1.53 |
| 12/08 | 1,660 | 1,698 | 1,660 | 1,690 | +2.05% | 127,800 | 457億1145万 | +6.02% | 12.23 | 1.53 |
| 12/07 | 1,623 | 1,659 | 1,623 | 1,656 | +3.11% | 131,700 | 447億9181万 | +4.41% | 11.98 | 1.5 |
| 12/06 | 1,629 | 1,636 | 1,603 | 1,606 | -1.41% | 99,700 | 434億3940万 | +1.77% | 11.62 | 1.45 |
| 12/05 | 1,638 | 1,641 | 1,617 | 1,629 | -0.67% | 77,300 | 440億6151万 | +3.63% | 11.79 | 1.47 |
| 12/04 | 1,694 | 1,696 | 1,640 | 1,640 | -2.61% | 82,800 | 443億5904万 | +4.93% | 11.87 | 1.48 |
| 12/01 | 1,714 | 1,737 | 1,679 | 1,684 | -1.64% | 121,900 | 455億4916万 | +8.37% | 12.18 | 1.52 |
| 11/30 | 1,720 | 1,720 | 1,696 | 1,712 | +1% | 148,900 | 463億651万 | +10.95% | 12.39 | 1.55 |
| 11/29 | 1,700 | 1,730 | 1,691 | 1,695 | -0.18% | 92,300 | 458億4669万 | +10.64% | 12.26 | 1.53 |
| 11/28 | 1,730 | 1,752 | 1,698 | 1,698 | -0.18% | 160,500 | 459億2784万 | +11.71% | 12.29 | 1.53 |
| 11/27 | 1,708 | 1,729 | 1,699 | 1,701 | +0.59% | 137,500 | 460億898万 | +12.87% | 12.31 | 1.54 |
| 11/24 | 1,660 | 1,701 | 1,660 | 1,691 | +1.08% | 135,000 | 457億3850万 | +13.11% | 12.24 | 1.53 |
| 11/22 | 1,670 | 1,734 | 1,655 | 1,673 | +1.15% | 234,100 | 452億5163万 | +12.74% | 12.1 | 1.51 |
| 11/21 | 1,600 | 1,673 | 1,596 | 1,654 | +3.31% | 274,600 | 447億3772万 | +12.21% | 11.97 | 1.49 |
| 11/20 | 1,513 | 1,603 | 1,513 | 1,601 | +5.26% | 269,500 | 433億416万 | +9.36% | 11.58 | 1.45 |
| 11/17 | 1,536 | 1,559 | 1,521 | 1,521 | -0.33% | 218,700 | 411億4031万 | +4.46% | 11.01 | 1.37 |
| 11/16 | 1,561 | 1,568 | 1,503 | 1,526 | +0.13% | 261,700 | 412億7555万 | +5.02% | 11.04 | 1.38 |
| 11/15 | 1,467 | 1,545 | 1,464 | 1,524 | +1.2% | 638,300 | 412億2145万 | +5.25% | 11.03 | 1.38 |
| 11/14 | 1,480 | 1,510 | 1,465 | 1,506 | +0.94% | 169,000 | 407億3458万 | +4.15% | 10.9 | 1.36 |
| 11/13 | 1,497 | 1,506 | 1,480 | 1,492 | -0.33% | 98,500 | 403億5591万 | +3.32% | 10.8 | 1.35 |
| 11/10 | 1,477 | 1,508 | 1,477 | 1,497 | -0.2% | 77,100 | 404億9115万 | +3.81% | 10.83 | 1.35 |
| 11/09 | 1,521 | 1,538 | 1,480 | 1,500 | -1.06% | 173,100 | 405億7230万 | +4.09% | 10.85 | 1.36 |
| 11/08 | 1,487 | 1,518 | 1,474 | 1,516 | +1.95% | 132,800 | 410億507万 | +5.42% | 10.97 | 1.37 |
| 11/07 | 1,470 | 1,499 | 1,470 | 1,487 | +1.36% | 98,100 | 402億2067万 | +3.7% | 10.76 | 1.34 |
| 11/06 | 1,478 | 1,481 | 1,452 | 1,467 | -0.61% | 154,800 | 396億7970万 | +2.52% | 10.61 | 1.33 |
| 11/02 | 1,508 | 1,508 | 1,469 | 1,476 | -1.8% | 156,700 | 399億2314万 | +3.29% | 10.68 | 1.33 |
| 11/01 | 1,460 | 1,513 | 1,453 | 1,503 | +3.73% | 409,600 | 406億5344万 | +5.33% | 10.87 | 1.36 |
