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 | 1,921 | 1,923 | 1,884 | 1,901 | +0.58% | 9,600 | 434億5621万 | +0.8% | 14.36 | 0.73 |
| 03/29 | 1,904 | 1,904 | 1,857 | 1,890 | +0.21% | 18,400 | 432億475万 | +0.37% | 14.28 | 0.73 |
| 03/28 | 1,890 | 1,891 | 1,863 | 1,886 | -2.68% | 23,200 | 431億1331万 | +0.27% | 14.25 | 0.73 |
| 03/27 | 1,909 | 1,944 | 1,909 | 1,938 | +2.22% | 45,800 | 443億202万 | +3.14% | 14.64 | 0.75 |
| 03/26 | 1,874 | 1,913 | 1,852 | 1,896 | +1.28% | 38,800 | 433億4191万 | +1.17% | 14.32 | 0.73 |
| 03/23 | 1,911 | 1,922 | 1,857 | 1,872 | -3.6% | 34,900 | 427億9328万 | +0.11% | 14.14 | 0.72 |
| 03/22 | 1,952 | 1,967 | 1,914 | 1,942 | -1.02% | 51,900 | 443億9345万 | +4.02% | 14.67 | 0.75 |
| 03/20 | 1,929 | 1,965 | 1,927 | 1,962 | +0.93% | 15,600 | 448億5065万 | +5.54% | 14.82 | 0.76 |
| 03/19 | 1,971 | 1,980 | 1,911 | 1,944 | -1.22% | 28,500 | 444億3917万 | +4.97% | 14.69 | 0.75 |
| 03/16 | 1,910 | 1,968 | 1,910 | 1,968 | +3.36% | 37,100 | 449億8781万 | +6.72% | 14.87 | 0.76 |
| 03/15 | 1,903 | 1,909 | 1,847 | 1,904 | +0.79% | 36,200 | 435億2479万 | +3.82% | 14.39 | 0.73 |
| 03/14 | 1,898 | 1,898 | 1,869 | 1,889 | -1.61% | 19,800 | 431億8189万 | +3.51% | 14.27 | 0.73 |
| 03/13 | 1,897 | 1,920 | 1,888 | 1,920 | +1.16% | 30,000 | 438億9054万 | +5.79% | 14.51 | 0.74 |
| 03/12 | 1,895 | 1,908 | 1,879 | 1,898 | +1.33% | 21,700 | 433億8763万 | +4.92% | 14.34 | 0.73 |
| 03/09 | 1,893 | 1,933 | 1,859 | 1,873 | +1.08% | 40,100 | 428億1614万 | +3.65% | 14.15 | 0.72 |
| 03/08 | 1,886 | 1,886 | 1,848 | 1,853 | -0.75% | 11,800 | 423億5894万 | +2.6% | 14 | 0.72 |
| 03/07 | 1,855 | 1,886 | 1,851 | 1,867 | +0.48% | 29,000 | 426億7898万 | +3.43% | 14.11 | 0.72 |
| 03/06 | 1,864 | 1,873 | 1,848 | 1,858 | -0.27% | 27,700 | 424億7324万 | +2.94% | 14.04 | 0.72 |
| 03/05 | 1,830 | 1,872 | 1,830 | 1,863 | +1.47% | 35,400 | 425億8754万 | +3.04% | 14.08 | 0.72 |
| 03/02 | 1,821 | 1,850 | 1,821 | 1,836 | -1.13% | 34,900 | 419億7033万 | +1.38% | 13.87 | 0.71 |
| 03/01 | 1,843 | 1,890 | 1,838 | 1,857 | +1.03% | 46,400 | 424億5038万 | +2.26% | 14.03 | 0.72 |
| 02/28 | 1,843 | 1,865 | 1,838 | 1,838 | -0.27% | 25,600 | 420億1605万 | +0.99% | 13.89 | 0.71 |
| 02/27 | 1,844 | 1,845 | 1,827 | 1,843 | +1.21% | 14,000 | 421億3035万 | +0.99% | 13.92 | 0.71 |
| 02/26 | 1,851 | 1,861 | 1,814 | 1,821 | -1.03% | 10,300 | 416億2744万 | -0.55% | 13.76 | 0.7 |
| 02/23 | 1,834 | 1,867 | 1,833 | 1,840 | +0.99% | 22,500 | 420億6177万 | +0.16% | 13.9 | 0.71 |
| 02/22 | 1,818 | 1,830 | 1,818 | 1,822 | -0.65% | 13,700 | 416億5030万 | -1.09% | 13.77 | 0.7 |
| 02/21 | 1,824 | 1,850 | 1,820 | 1,834 | +0.27% | 14,900 | 419億2461万 | -0.76% | 13.86 | 0.71 |
| 02/20 | 1,815 | 1,850 | 1,812 | 1,829 | +0.88% | 25,300 | 418億1031万 | -1.4% | 13.82 | 0.71 |
| 02/19 | 1,844 | 1,845 | 1,807 | 1,813 | +0.11% | 26,600 | 414億4456万 | -2.63% | 13.7 | 0.7 |
| 02/16 | 1,800 | 1,823 | 1,787 | 1,811 | +1.51% | 25,400 | 413億9884万 | -3.21% | 13.68 | 0.7 |
| 02/15 | 1,770 | 1,806 | 1,762 | 1,784 | +1.88% | 51,100 | 407億8163万 | -5.06% | 13.48 | 0.69 |
| 02/14 | 1,778 | 1,814 | 1,732 | 1,751 | -2.4% | 56,000 | 400億2726万 | -7.26% | 13.23 | 0.68 |
| 02/13 | 1,760 | 1,825 | 1,759 | 1,794 | +3.7% | 71,500 | 410億1023万 | -5.48% | 13.55 | 0.69 |
| 02/09 | 1,693 | 1,737 | 1,681 | 1,730 | +1.11% | 83,000 | 395億4721万 | -9.33% | 13.07 | 0.67 |
| 02/08 | 1,708 | 1,739 | 1,703 | 1,711 | +1.97% | 103,500 | 391億1287万 | -10.93% | 12.93 | 0.66 |
| 02/07 | 1,675 | 1,742 | 1,675 | 1,678 | +1.94% | 57,600 | 383億5850万 | -13.19% | 12.68 | 0.65 |
| 02/06 | 1,706 | 1,709 | 1,617 | 1,646 | -7.84% | 53,700 | 376億2700万 | -15.37% | 12.44 | 0.64 |
| 02/05 | 1,819 | 1,819 | 1,764 | 1,786 | -2.67% | 47,400 | 408億2735万 | -8.83% | 13.49 | 0.69 |
| 02/02 | 1,859 | 1,860 | 1,811 | 1,835 | -0.97% | 32,800 | 419億4747万 | -6.71% | 13.86 | 0.71 |
| 02/01 | 1,830 | 1,854 | 1,813 | 1,853 | +0.98% | 28,200 | 423億5894万 | -6.13% | 14 | 0.72 |
| 01/31 | 1,850 | 1,873 | 1,834 | 1,835 | -1.34% | 42,700 | 419億4747万 | -7.23% | 13.86 | 0.71 |
| 01/30 | 1,925 | 1,925 | 1,858 | 1,860 | -3.88% | 35,700 | 425億1896万 | -6.16% | 14.05 | 0.72 |
| 01/29 | 1,943 | 1,956 | 1,929 | 1,935 | -0.26% | 40,200 | 442億3344万 | -2.57% | 14.62 | 0.75 |
| 01/26 | 1,961 | 1,962 | 1,940 | 1,940 | -0.26% | 25,700 | 443億4774万 | -2.32% | 14.66 | 0.75 |
| 01/25 | 1,950 | 1,968 | 1,944 | 1,945 | -0.61% | 21,500 | 444億6203万 | -2.06% | 14.69 | 0.75 |
| 01/24 | 1,958 | 1,969 | 1,955 | 1,957 | -0.91% | 14,700 | 447億3635万 | -1.41% | 14.79 | 0.76 |
| 01/23 | 2,000 | 2,002 | 1,971 | 1,975 | -0.75% | 22,500 | 451億4782万 | -0.5% | 14.92 | 0.76 |
| 01/22 | 1,984 | 1,999 | 1,978 | 1,990 | +1.22% | 25,900 | 454億9072万 | +0.35% | 15.03 | 0.77 |
| 01/19 | 1,959 | 1,987 | 1,946 | 1,966 | +0.36% | 22,400 | 449億4209万 | -0.76% | 14.85 | 0.76 |
| 01/18 | 1,984 | 1,990 | 1,955 | 1,959 | -0.96% | 25,500 | 447億8207万 | -1.11% | 14.8 | 0.76 |
| 01/17 | 1,987 | 1,988 | 1,964 | 1,978 | -1.49% | 19,100 | 452億1640万 | -0.1% | 14.94 | 0.76 |
| 01/16 | 2,012 | 2,017 | 2,002 | 2,008 | -0.2% | 7,600 | 459億219万 | +1.47% | 15.17 | 0.78 |
| 01/15 | 2,030 | 2,039 | 2,003 | 2,012 | -0.84% | 16,100 | 459億9363万 | +1.82% | 15.2 | 0.78 |
| 01/12 | 2,023 | 2,041 | 2,011 | 2,029 | +0.35% | 27,700 | 463億8225万 | +2.84% | 15.33 | 0.78 |
| 01/11 | 2,001 | 2,031 | 1,996 | 2,022 | +0.9% | 16,900 | 462億2223万 | +2.69% | 15.28 | 0.78 |
| 01/10 | 2,006 | 2,021 | 2,000 | 2,004 | -0.1% | 15,900 | 458億1075万 | +1.93% | 15.14 | 0.77 |
| 01/09 | 2,040 | 2,041 | 2,000 | 2,006 | -1.57% | 18,400 | 458億5647万 | +2.19% | 15.16 | 0.77 |
| 01/05 | 2,050 | 2,050 | 2,026 | 2,038 | -0.34% | 18,500 | 465億8798万 | +3.98% | 15.4 | 0.79 |
| 01/04 | 2,055 | 2,061 | 2,030 | 2,045 | +1.44% | 22,200 | 467億4800万 | +4.55% | 15.45 | 0.79 |
| 2017 |
| 12/29 | 1,991 | 2,026 | 1,983 | 2,016 | +1.36% | 19,400 | 460億8507万 | +3.33% | 15.23 | 0.78 |
| 12/28 | 1,996 | 2,003 | 1,980 | 1,989 | -0.15% | 16,800 | 454億6786万 | +2.1% | 15.03 | 0.77 |
| 12/27 | 1,994 | 1,994 | 1,967 | 1,992 | -0.1% | 12,400 | 455億3644万 | +2.36% | 15.05 | 0.77 |
| 12/26 | 1,994 | 2,005 | 1,982 | 1,994 | 0% | 21,400 | 455億8216万 | +2.68% | 15.07 | 0.77 |
| 12/25 | 1,953 | 1,994 | 1,947 | 1,994 | +2.1% | 28,200 | 455億8216万 | +2.94% | 15.07 | 0.77 |
| 12/22 | 1,952 | 1,962 | 1,942 | 1,953 | +0.05% | 26,700 | 446億4491万 | +1.09% | 14.76 | 0.75 |
| 12/21 | 1,951 | 1,958 | 1,947 | 1,952 | +0.41% | 19,300 | 446億2205万 | +1.24% | 14.75 | 0.75 |
| 12/20 | 1,937 | 1,952 | 1,937 | 1,944 | +0.1% | 33,600 | 444億3917万 | +0.99% | 14.69 | 0.75 |
| 12/19 | 1,950 | 1,959 | 1,934 | 1,942 | -0.21% | 26,700 | 443億9345万 | +0.88% | 14.67 | 0.75 |
| 12/18 | 1,950 | 1,958 | 1,925 | 1,946 | +1.09% | 31,200 | 444億8489万 | +1.09% | 14.7 | 0.75 |
| 12/15 | 1,940 | 1,947 | 1,918 | 1,925 | -1.23% | 32,300 | 440億484万 | 0% | 14.54 | 0.74 |
| 12/14 | 1,924 | 1,950 | 1,924 | 1,949 | +1.4% | 19,800 | 445億5347万 | +1.14% | 14.73 | 0.75 |
| 12/13 | 1,946 | 1,946 | 1,915 | 1,922 | -1.08% | 18,200 | 439億3626万 | -0.36% | 14.52 | 0.74 |
| 12/12 | 1,953 | 1,965 | 1,928 | 1,943 | -0.41% | 17,400 | 444億1631万 | +0.62% | 14.68 | 0.75 |
| 12/11 | 1,960 | 1,969 | 1,932 | 1,951 | +0.1% | 18,800 | 445億9919万 | +1.04% | 14.74 | 0.75 |
| 12/08 | 1,911 | 1,956 | 1,911 | 1,949 | +0.21% | 41,800 | 445億5347万 | +0.98% | 14.73 | 0.75 |
| 12/07 | 1,939 | 1,956 | 1,926 | 1,945 | +0.73% | 29,500 | 444億6203万 | +0.88% | 14.69 | 0.75 |
| 12/06 | 1,940 | 1,951 | 1,927 | 1,931 | -0.87% | 23,000 | 441億4200万 | +0.21% | 14.59 | 0.75 |
| 12/05 | 1,920 | 1,951 | 1,920 | 1,948 | +0.57% | 22,600 | 445億3061万 | +1.19% | 14.72 | 0.75 |
| 12/04 | 1,941 | 1,960 | 1,935 | 1,937 | +0.73% | 17,600 | 442億7916万 | +0.68% | 14.63 | 0.75 |
| 12/01 | 1,948 | 1,959 | 1,918 | 1,923 | -0.67% | 14,400 | 439億5912万 | -0.1% | 14.53 | 0.74 |
| 11/30 | 1,940 | 1,945 | 1,889 | 1,936 | -0.41% | 42,700 | 442億5630万 | +0.52% | 14.63 | 0.75 |
| 11/29 | 1,943 | 1,961 | 1,938 | 1,944 | +0.99% | 16,400 | 444億3917万 | +0.99% | 14.69 | 0.75 |
| 11/28 | 1,943 | 1,953 | 1,923 | 1,925 | -0.16% | 11,400 | 440億484万 | +0.16% | 14.54 | 0.74 |
| 11/27 | 1,946 | 1,949 | 1,924 | 1,928 | -0.41% | 26,600 | 440億7342万 | +0.36% | 14.57 | 0.74 |
| 11/24 | 1,938 | 1,945 | 1,917 | 1,936 | -0.62% | 13,200 | 442億5630万 | +0.89% | 14.63 | 0.75 |
| 11/22 | 1,895 | 1,963 | 1,895 | 1,948 | +2.91% | 39,900 | 445億3061万 | +1.62% | 14.72 | 0.75 |
| 11/21 | 1,871 | 1,911 | 1,871 | 1,893 | +1.39% | 17,100 | 432億7333万 | -1.2% | 14.3 | 0.73 |
| 11/20 | 1,865 | 1,888 | 1,853 | 1,867 | -0.32% | 15,500 | 426億7898万 | -2.66% | 14.11 | 0.72 |
| 11/17 | 1,875 | 1,899 | 1,857 | 1,873 | +1.46% | 40,400 | 428億1614万 | -2.5% | 14.15 | 0.72 |
| 11/16 | 1,845 | 1,860 | 1,831 | 1,846 | -1.55% | 29,400 | 421億9893万 | -4.05% | 13.95 | 0.71 |
| 11/15 | 1,931 | 1,933 | 1,874 | 1,875 | -3.35% | 42,300 | 428億6186万 | -2.7% | 14.17 | 0.72 |
| 11/14 | 1,941 | 1,955 | 1,938 | 1,940 | -0.15% | 13,600 | 443億4774万 | +0.57% | 14.66 | 0.75 |
| 11/13 | 1,936 | 1,958 | 1,935 | 1,943 | -0.21% | 44,100 | 444億1631万 | +0.78% | 14.68 | 0.75 |
| 11/10 | 1,935 | 1,970 | 1,930 | 1,947 | -1.42% | 77,700 | 445億775万 | +0.99% | 14.71 | 0.75 |
| 11/09 | 1,991 | 2,014 | 1,938 | 1,975 | -0.7% | 75,800 | 451億4782万 | +2.28% | 14.92 | 0.76 |
| 11/08 | 1,964 | 2,001 | 1,964 | 1,989 | +0.45% | 56,700 | 454億6786万 | +2.95% | 15.03 | 0.77 |
| 11/07 | 1,931 | 1,988 | 1,931 | 1,980 | +1.8% | 38,500 | 452億6212万 | +2.54% | 14.96 | 0.76 |
| 11/06 | 1,934 | 1,961 | 1,934 | 1,945 | +0.62% | 30,500 | 444億6203万 | +0.67% | 14.69 | 0.75 |
| 11/02 | 1,908 | 1,936 | 1,902 | 1,933 | +1.63% | 30,200 | 441億8772万 | -0.1% | 14.6 | 0.75 |
| 11/01 | 1,918 | 1,918 | 1,895 | 1,902 | +0.05% | 36,000 | 434億7907万 | -1.81% | 14.37 | 0.73 |
