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 | 1,499 | 1,538 | 1,485 | 1,531 | +3.66% | 270,600 | 429億6952万 | -3.1% | 9.99 | 0.94 |
| 03/29 | 1,523 | 1,541 | 1,456 | 1,477 | -2.06% | 220,900 | 414億5394万 | -6.7% | 9.63 | 0.91 |
| 03/28 | 1,496 | 1,519 | 1,471 | 1,508 | -1.82% | 223,200 | 423億2400万 | -5.16% | 9.84 | 0.93 |
| 03/27 | 1,494 | 1,564 | 1,489 | 1,536 | +4.85% | 344,100 | 431億985万 | -3.76% | 10.02 | 0.94 |
| 03/26 | 1,422 | 1,466 | 1,397 | 1,465 | +0.21% | 297,500 | 411億1714万 | -8.44% | 9.56 | 0.9 |
| 03/23 | 1,472 | 1,486 | 1,453 | 1,462 | -3.82% | 231,000 | 410億3294万 | -8.97% | 9.54 | 0.9 |
| 03/22 | 1,532 | 1,561 | 1,499 | 1,520 | -1.36% | 266,200 | 426億6079万 | -5.71% | 9.92 | 0.93 |
| 03/20 | 1,521 | 1,552 | 1,512 | 1,541 | +0.46% | 141,300 | 432億5018万 | -4.58% | 10.05 | 0.95 |
| 03/19 | 1,546 | 1,570 | 1,529 | 1,534 | -1.54% | 202,400 | 430億5372万 | -5.37% | 10.01 | 0.94 |
| 03/16 | 1,568 | 1,583 | 1,548 | 1,558 | -0.51% | 207,500 | 437億2731万 | -4.59% | 10.16 | 0.96 |
| 03/15 | 1,585 | 1,588 | 1,516 | 1,566 | -1.45% | 394,200 | 439億5184万 | -4.92% | 10.22 | 0.96 |
| 03/14 | 1,557 | 1,604 | 1,556 | 1,589 | +0.25% | 206,500 | 445億9737万 | -5.08% | 10.37 | 0.98 |
| 03/13 | 1,631 | 1,631 | 1,550 | 1,585 | -3.82% | 438,200 | 444億8510万 | -6.65% | 10.34 | 0.97 |
| 03/12 | 1,568 | 1,650 | 1,566 | 1,648 | +6.53% | 323,600 | 462億5328万 | -4.63% | 10.75 | 1.01 |
| 03/09 | 1,526 | 1,562 | 1,495 | 1,547 | +1.64% | 360,000 | 434億1858万 | -12.05% | 10.09 | 0.95 |
| 03/08 | 1,556 | 1,577 | 1,510 | 1,522 | -0.98% | 253,800 | 427億1692万 | -15.16% | 9.93 | 0.93 |
| 03/07 | 1,589 | 1,589 | 1,528 | 1,537 | -3.03% | 453,400 | 431億3792万 | -15.97% | 10.03 | 0.94 |
| 03/06 | 1,590 | 1,628 | 1,578 | 1,585 | +1.54% | 312,300 | 444億8510万 | -14.88% | 10.34 | 0.97 |
| 03/05 | 1,640 | 1,640 | 1,554 | 1,561 | -5.34% | 407,500 | 438億1151万 | -17.67% | 10.18 | 0.96 |
| 03/02 | 1,632 | 1,663 | 1,631 | 1,649 | -2.08% | 473,600 | 462億8135万 | -14.6% | 10.76 | 1.01 |
| 03/01 | 1,726 | 1,729 | 1,654 | 1,684 | -4.64% | 894,300 | 472億6367万 | -14.17% | 10.99 | 1.03 |
| 02/28 | 1,773 | 1,816 | 1,766 | 1,766 | +0.23% | 454,900 | 495億6510万 | -11.3% | 11.52 | 1.08 |
| 02/27 | 1,719 | 1,773 | 1,714 | 1,762 | +3.46% | 344,900 | 494億5284万 | -12.69% | 11.49 | 1.08 |
| 02/26 | 1,733 | 1,752 | 1,690 | 1,703 | +3.02% | 509,300 | 477億9693万 | -16.48% | 11.11 | 1.05 |
| 02/23 | 1,620 | 1,654 | 1,612 | 1,653 | +2.1% | 190,100 | 463億9361万 | -19.84% | 10.78 | 1.02 |
| 02/22 | 1,631 | 1,639 | 1,606 | 1,619 | -1.88% | 223,500 | 454億3936万 | -22.39% | 10.56 | 0.99 |
| 02/21 | 1,643 | 1,659 | 1,621 | 1,650 | -0.12% | 263,600 | 463億941万 | -21.91% | 10.76 | 1.01 |
| 02/20 | 1,638 | 1,662 | 1,630 | 1,652 | +0.73% | 164,300 | 463億6554万 | -22.8% | 10.78 | 1.01 |
| 02/19 | 1,609 | 1,641 | 1,600 | 1,640 | +1.99% | 306,300 | 460億2875万 | -24.35% | 10.7 | 1.01 |
| 02/16 | 1,605 | 1,643 | 1,588 | 1,608 | -1.05% | 377,500 | 451億3063万 | -26.84% | 10.49 | 0.99 |
| 02/15 | 1,612 | 1,679 | 1,605 | 1,625 | +1.5% | 462,500 | 456億775万 | -27.06% | 10.6 | 1 |
| 02/14 | 1,702 | 1,705 | 1,593 | 1,601 | -4.87% | 553,500 | 449億3416万 | -29.07% | 10.44 | 0.98 |
| 02/13 | 1,837 | 1,844 | 1,674 | 1,683 | -7.68% | 540,600 | 472億3560万 | -26.41% | 10.98 | 1.03 |
| 02/09 | 1,855 | 1,864 | 1,799 | 1,823 | -4.65% | 513,400 | 511億6488万 | -21.15% | 11.89 | 1.12 |
| 02/08 | 2,065 | 2,065 | 1,909 | 1,912 | -14.64% | 797,800 | 536億6279万 | -17.98% | 12.47 | 1.17 |
| 02/07 | 2,340 | 2,373 | 2,240 | 2,240 | +2% | 345,100 | 628億6854万 | -4.48% | 14.61 | 1.38 |
| 02/06 | 2,218 | 2,289 | 2,136 | 2,196 | -6.15% | 230,600 | 616億3362万 | -6.39% | 14.33 | 1.35 |
| 02/05 | 2,337 | 2,353 | 2,322 | 2,340 | -2.78% | 142,900 | 656億7517万 | -0.38% | 15.26 | 1.44 |
| 02/02 | 2,414 | 2,448 | 2,397 | 2,407 | -1.51% | 115,900 | 675億5561万 | +2.64% | 15.7 | 1.48 |
| 02/01 | 2,421 | 2,462 | 2,405 | 2,444 | +2.73% | 165,300 | 685億9406万 | +4.44% | 15.94 | 1.5 |
| 01/31 | 2,363 | 2,415 | 2,363 | 2,379 | +0.76% | 124,700 | 667億6975万 | +1.88% | 15.52 | 1.46 |
| 01/30 | 2,433 | 2,433 | 2,357 | 2,361 | -3.12% | 126,900 | 662億6456万 | +1.2% | 15.4 | 1.45 |
| 01/29 | 2,429 | 2,481 | 2,429 | 2,437 | +0.33% | 129,500 | 683億9760万 | +4.68% | 15.9 | 1.5 |
| 01/26 | 2,457 | 2,487 | 2,429 | 2,429 | -0.33% | 158,600 | 681億7307万 | +4.79% | 15.85 | 1.49 |
| 01/25 | 2,417 | 2,489 | 2,406 | 2,437 | +1.2% | 253,600 | 683億9760万 | +5.54% | 15.9 | 1.5 |
| 01/24 | 2,424 | 2,487 | 2,396 | 2,408 | -1.07% | 236,300 | 675億8368万 | +4.7% | 15.71 | 1.48 |
| 01/23 | 2,318 | 2,472 | 2,313 | 2,434 | +6.66% | 513,300 | 683億1340万 | +6.15% | 15.88 | 1.5 |
| 01/22 | 2,282 | 2,282 | 2,247 | 2,282 | -0.09% | 99,400 | 640億4732万 | -0.13% | 14.89 | 1.4 |
| 01/19 | 2,266 | 2,289 | 2,252 | 2,284 | +1.24% | 81,900 | 641億345万 | +0.09% | 14.9 | 1.4 |
| 01/18 | 2,317 | 2,322 | 2,256 | 2,256 | -1.57% | 121,300 | 633億1760万 | -0.88% | 14.72 | 1.39 |
| 01/17 | 2,302 | 2,310 | 2,271 | 2,292 | -1.88% | 142,500 | 643億2798万 | +0.97% | 14.95 | 1.41 |
| 01/16 | 2,352 | 2,372 | 2,326 | 2,336 | -0.68% | 109,700 | 655億6290万 | +3.32% | 15.24 | 1.43 |
| 01/15 | 2,400 | 2,408 | 2,352 | 2,352 | -1.38% | 79,800 | 660億1196万 | +4.53% | 15.34 | 1.44 |
| 01/12 | 2,352 | 2,419 | 2,352 | 2,385 | +1.06% | 197,900 | 669億3815万 | +6.52% | 15.56 | 1.47 |
| 01/11 | 2,343 | 2,368 | 2,326 | 2,360 | +0.08% | 88,200 | 662億3649万 | +5.92% | 15.39 | 1.45 |
| 01/10 | 2,329 | 2,366 | 2,310 | 2,358 | +1.29% | 117,400 | 661億8036万 | +6.26% | 15.38 | 1.45 |
| 01/09 | 2,338 | 2,346 | 2,310 | 2,328 | +0.09% | 126,400 | 653億3837万 | +5.39% | 15.19 | 1.43 |
| 01/05 | 2,300 | 2,333 | 2,292 | 2,326 | +1.31% | 96,600 | 652億8224万 | +5.68% | 15.17 | 1.43 |
| 01/04 | 2,293 | 2,304 | 2,275 | 2,296 | +1.5% | 75,300 | 644億4025万 | +4.65% | 14.98 | 1.41 |
| 2017 |
| 12/29 | 2,264 | 2,274 | 2,248 | 2,262 | +0.09% | 45,600 | 634億8600万 | +3.38% | 14.76 | 1.39 |
| 12/28 | 2,275 | 2,295 | 2,255 | 2,260 | -0.48% | 95,200 | 634億2986万 | +3.43% | 14.74 | 1.39 |
| 12/27 | 2,244 | 2,287 | 2,244 | 2,271 | +1.25% | 72,800 | 637億3859万 | +3.98% | 14.81 | 1.4 |
| 12/26 | 2,268 | 2,278 | 2,241 | 2,243 | -1.1% | 95,400 | 629億5274万 | +2.84% | 14.63 | 1.38 |
| 12/25 | 2,302 | 2,302 | 2,263 | 2,268 | -2.58% | 111,600 | 636億5439万 | +4.08% | 14.79 | 1.39 |
| 12/22 | 2,315 | 2,333 | 2,283 | 2,328 | -0.04% | 168,100 | 653億3837万 | +6.99% | 15.19 | 1.43 |
| 12/21 | 2,240 | 2,334 | 2,240 | 2,329 | +3.97% | 223,700 | 653億6644万 | +7.43% | 15.19 | 1.43 |
| 12/20 | 2,168 | 2,240 | 2,167 | 2,240 | +2.8% | 108,600 | 628億6854万 | +3.7% | 14.61 | 1.38 |
| 12/19 | 2,217 | 2,224 | 2,179 | 2,179 | -1.31% | 137,900 | 611億5649万 | +0.97% | 14.21 | 1.34 |
| 12/18 | 2,207 | 2,227 | 2,198 | 2,208 | 0% | 134,500 | 619億7041万 | +2.46% | 14.4 | 1.36 |
| 12/15 | 2,220 | 2,229 | 2,177 | 2,208 | -0.99% | 231,300 | 619億7041万 | +2.46% | 14.4 | 1.36 |
| 12/14 | 2,222 | 2,249 | 2,191 | 2,230 | -0.49% | 196,800 | 625億8787万 | +3.34% | 14.55 | 1.37 |
| 12/13 | 2,204 | 2,250 | 2,193 | 2,241 | +1.68% | 280,200 | 628億9660万 | +3.46% | 14.62 | 1.38 |
| 12/12 | 2,155 | 2,228 | 2,151 | 2,204 | +2.89% | 262,600 | 618億5815万 | +1.57% | 14.38 | 1.35 |
| 12/11 | 2,111 | 2,151 | 2,105 | 2,142 | +1.9% | 165,400 | 601億1804万 | -1.47% | 13.97 | 1.32 |
| 12/08 | 2,045 | 2,103 | 2,045 | 2,102 | +1.25% | 203,100 | 589億9538万 | -3.53% | 13.71 | 1.29 |
| 12/07 | 2,060 | 2,090 | 2,050 | 2,076 | +1.42% | 181,300 | 582億6566万 | -5.12% | 13.54 | 1.28 |
| 12/06 | 2,079 | 2,079 | 2,038 | 2,047 | -2.15% | 158,300 | 574億5174万 | -6.79% | 13.35 | 1.26 |
| 12/05 | 2,074 | 2,096 | 2,053 | 2,092 | -0.14% | 149,800 | 587億1472万 | -5.17% | 13.65 | 1.29 |
| 12/04 | 2,135 | 2,140 | 2,094 | 2,095 | -1.64% | 165,000 | 587億9892万 | -5.33% | 13.67 | 1.29 |
| 12/01 | 2,132 | 2,162 | 2,118 | 2,130 | +0.33% | 162,000 | 597億8124万 | -3.97% | 13.89 | 1.31 |
| 11/30 | 2,138 | 2,156 | 2,107 | 2,123 | -0.66% | 155,100 | 595億8478万 | -4.5% | 13.85 | 1.3 |
| 11/29 | 2,146 | 2,168 | 2,125 | 2,137 | +0.23% | 81,400 | 599億7771万 | -4.13% | 13.94 | 1.31 |
| 11/28 | 2,130 | 2,166 | 2,130 | 2,132 | -0.98% | 113,900 | 598億3737万 | -4.52% | 13.91 | 1.31 |
| 11/27 | 2,202 | 2,212 | 2,137 | 2,153 | -1.91% | 153,100 | 604億2677万 | -3.67% | 14.04 | 1.32 |
| 11/24 | 2,221 | 2,223 | 2,177 | 2,195 | -1.17% | 132,300 | 616億555万 | -1.83% | 14.32 | 1.35 |
| 11/22 | 2,211 | 2,238 | 2,205 | 2,221 | +0.36% | 154,800 | 623億3528万 | -0.67% | 14.49 | 1.36 |
| 11/21 | 2,200 | 2,242 | 2,200 | 2,213 | +0.87% | 212,700 | 621億1075万 | -0.98% | 14.44 | 1.36 |
| 11/20 | 2,170 | 2,228 | 2,167 | 2,194 | +1.15% | 254,600 | 615億7749万 | -1.83% | 14.31 | 1.35 |
| 11/17 | 2,185 | 2,232 | 2,166 | 2,169 | +1.21% | 244,400 | 608億7583万 | -3% | 14.15 | 1.33 |
| 11/16 | 2,124 | 2,158 | 2,115 | 2,143 | +0.89% | 197,000 | 601億4610万 | -4.24% | 13.98 | 1.32 |
| 11/15 | 2,181 | 2,181 | 2,119 | 2,124 | -2.61% | 234,500 | 596億1284万 | -5.31% | 13.86 | 1.3 |
| 11/14 | 2,122 | 2,207 | 2,122 | 2,181 | +3.02% | 499,900 | 612億1262万 | -3.02% | 14.23 | 1.34 |
| 11/13 | 2,215 | 2,222 | 2,117 | 2,117 | -4.21% | 430,600 | 594億1638万 | -5.95% | 13.81 | 1.3 |
| 11/10 | 2,279 | 2,299 | 2,203 | 2,210 | -2.56% | 705,500 | 620億2655万 | -2.08% | 14.42 | 1.36 |
| 11/09 | 2,424 | 2,457 | 2,245 | 2,268 | -7.24% | 976,100 | 636億5439万 | +0.4% | 14.79 | 1.39 |
| 11/08 | 2,580 | 2,580 | 2,403 | 2,445 | +4.94% | 1,209,500 | 686億2213万 | +8.28% | 15.95 | 1.5 |
| 11/07 | 2,301 | 2,406 | 2,299 | 2,330 | +0.87% | 435,900 | 653億9450万 | +3.6% | 15.2 | 1.43 |
| 11/06 | 2,285 | 2,317 | 2,285 | 2,310 | +1.49% | 128,000 | 648億3318万 | +2.9% | 15.07 | 1.42 |
| 11/02 | 2,308 | 2,308 | 2,261 | 2,276 | -1.34% | 140,300 | 638億7892万 | +1.47% | 14.85 | 1.4 |
| 11/01 | 2,300 | 2,344 | 2,276 | 2,307 | +0.35% | 190,800 | 647億4898万 | +2.95% | 15.05 | 1.42 |
