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 | 1,695 | 1,722 | 1,695 | 1,701 | +0.59% | 54,700 | 276億8599万 | +1.86% | 17.76 | 0.57 |
| 03/29 | 1,704 | 1,704 | 1,670 | 1,691 | -0.76% | 43,400 | 275億2323万 | +1.5% | 17.66 | 0.57 |
| 03/28 | 1,666 | 1,704 | 1,656 | 1,704 | +0.24% | 72,000 | 277億3482万 | +2.4% | 17.79 | 0.57 |
| 03/27 | 1,682 | 1,706 | 1,674 | 1,700 | +3.53% | 81,200 | 276億6971万 | +2.47% | 17.75 | 0.57 |
| 03/26 | 1,617 | 1,642 | 1,606 | 1,642 | +1.61% | 38,100 | 267億2569万 | -0.85% | 17.15 | 0.55 |
| 03/23 | 1,647 | 1,673 | 1,609 | 1,616 | -4.94% | 58,800 | 263億250万 | -2.3% | 16.87 | 0.54 |
| 03/22 | 1,708 | 1,717 | 1,677 | 1,700 | -0.06% | 54,100 | 276億6971万 | +2.97% | 17.75 | 0.57 |
| 03/20 | 1,663 | 1,705 | 1,652 | 1,701 | +2.35% | 70,000 | 276億8599万 | +3.47% | 17.76 | 0.57 |
| 03/19 | 1,683 | 1,691 | 1,657 | 1,662 | -1.25% | 25,900 | 270億5121万 | +1.47% | 17.35 | 0.56 |
| 03/16 | 1,682 | 1,695 | 1,668 | 1,683 | +0.3% | 31,600 | 273億9302万 | +3.06% | 17.57 | 0.56 |
| 03/15 | 1,674 | 1,685 | 1,660 | 1,678 | -0.83% | 25,900 | 273億1163万 | +2.94% | 17.52 | 0.56 |
| 03/14 | 1,698 | 1,707 | 1,686 | 1,692 | -0.41% | 36,700 | 275億3950万 | +4% | 17.67 | 0.57 |
| 03/13 | 1,670 | 1,699 | 1,670 | 1,699 | +0.59% | 26,400 | 276億5344万 | +4.55% | 17.74 | 0.57 |
| 03/12 | 1,679 | 1,703 | 1,677 | 1,689 | +1.14% | 39,300 | 274億9067万 | +3.94% | 17.64 | 0.57 |
| 03/09 | 1,641 | 1,682 | 1,641 | 1,670 | +1.52% | 60,300 | 271億8142万 | +2.64% | 17.44 | 0.56 |
| 03/08 | 1,664 | 1,676 | 1,639 | 1,645 | -1.44% | 42,500 | 267億7452万 | +0.98% | 17.18 | 0.55 |
| 03/07 | 1,640 | 1,687 | 1,633 | 1,669 | +1.95% | 101,300 | 271億6515万 | +2.27% | 17.43 | 0.56 |
| 03/06 | 1,612 | 1,668 | 1,609 | 1,637 | +1.8% | 65,600 | 266億4431万 | +0.12% | 17.09 | 0.55 |
| 03/05 | 1,647 | 1,654 | 1,600 | 1,608 | -1.53% | 43,800 | 261億7229万 | -2.07% | 16.79 | 0.54 |
| 03/02 | 1,626 | 1,643 | 1,617 | 1,633 | -1.33% | 59,200 | 265億7920万 | -1.45% | 17.05 | 0.55 |
| 03/01 | 1,658 | 1,669 | 1,640 | 1,655 | -0.78% | 54,700 | 269億3728万 | -0.84% | 17.28 | 0.55 |
| 02/28 | 1,670 | 1,688 | 1,666 | 1,668 | -0.71% | 48,700 | 271億4887万 | -0.71% | 17.42 | 0.56 |
| 02/27 | 1,688 | 1,692 | 1,671 | 1,680 | +1.08% | 37,300 | 273億4419万 | -0.65% | 17.54 | 0.56 |
| 02/26 | 1,677 | 1,677 | 1,652 | 1,662 | +0.06% | 42,700 | 270億5121万 | -2.18% | 17.35 | 0.56 |
| 02/23 | 1,624 | 1,679 | 1,620 | 1,661 | +3.1% | 108,800 | 270億3494万 | -2.81% | 17.34 | 0.56 |
| 02/22 | 1,620 | 1,630 | 1,592 | 1,611 | -0.86% | 74,900 | 262億2112万 | -6.34% | 16.82 | 0.54 |
| 02/21 | 1,628 | 1,638 | 1,612 | 1,625 | +1.56% | 69,700 | 264億4899万 | -6.39% | 16.97 | 0.54 |
| 02/20 | 1,619 | 1,622 | 1,592 | 1,600 | -1.11% | 75,000 | 260億4208万 | -8.68% | 16.71 | 0.54 |
| 02/19 | 1,591 | 1,618 | 1,590 | 1,618 | +2.08% | 41,600 | 263億3506万 | -8.64% | 16.9 | 0.54 |
| 02/16 | 1,556 | 1,596 | 1,547 | 1,585 | +1.86% | 115,800 | 257億9794万 | -11.15% | 16.55 | 0.53 |
| 02/15 | 1,520 | 1,560 | 1,501 | 1,556 | +2.77% | 126,300 | 253億2593万 | -13.46% | 16.25 | 0.52 |
| 02/14 | 1,548 | 1,559 | 1,502 | 1,514 | -1.82% | 94,800 | 246億4232万 | -16.49% | 15.81 | 0.51 |
| 02/13 | 1,573 | 1,580 | 1,542 | 1,542 | -0.71% | 127,400 | 250億9806万 | -15.69% | 16.1 | 0.52 |
| 02/09 | 1,567 | 1,568 | 1,537 | 1,553 | -3.06% | 190,400 | 252億7710万 | -15.74% | 16.22 | 0.52 |
| 02/08 | 1,620 | 1,621 | 1,590 | 1,602 | 0% | 223,300 | 260億7464万 | -13.69% | 16.73 | 0.54 |
| 02/07 | 1,677 | 1,699 | 1,602 | 1,602 | -2.61% | 175,900 | 260億7464万 | -14.1% | 16.73 | 0.54 |
| 02/06 | 1,660 | 1,669 | 1,600 | 1,645 | -3.18% | 254,700 | 267億7452万 | -12.27% | 17.18 | 0.55 |
| 02/05 | 1,701 | 1,711 | 1,658 | 1,699 | -1.45% | 180,100 | 276億5344万 | -9.82% | 17.74 | 0.57 |
| 02/02 | 1,719 | 1,734 | 1,711 | 1,724 | +0.29% | 146,100 | 280億6034万 | -8.78% | 18 | 0.58 |
| 02/01 | 1,752 | 1,761 | 1,704 | 1,719 | -1.38% | 235,400 | 279億7896万 | -9.34% | 17.95 | 0.58 |
| 01/31 | 1,730 | 1,747 | 1,705 | 1,743 | +0.29% | 258,100 | 283億6959万 | -8.41% | 18.2 | 0.58 |
| 01/30 | 1,802 | 1,803 | 1,725 | 1,738 | -4.3% | 526,700 | 282億8821万 | -8.91% | 18.15 | 0.58 |
| 01/29 | 1,871 | 1,874 | 1,801 | 1,816 | -7.91% | 412,300 | 295億5776万 | -5.02% | 18.96 | 0.61 |
| 01/26 | 1,969 | 1,987 | 1,940 | 1,972 | +1.65% | 74,100 | 320億9687万 | +3.08% | 20.59 | 0.66 |
| 01/25 | 1,940 | 1,955 | 1,911 | 1,940 | +0.21% | 53,500 | 315億7603万 | +1.73% | 20.26 | 0.65 |
| 01/24 | 1,927 | 1,969 | 1,925 | 1,936 | +0.83% | 63,200 | 315億1092万 | +1.79% | 20.22 | 0.65 |
| 01/23 | 1,901 | 1,937 | 1,899 | 1,920 | +1.05% | 57,000 | 312億5050万 | +1.21% | 20.05 | 0.64 |
| 01/22 | 1,902 | 1,902 | 1,871 | 1,900 | -0.42% | 83,900 | 309億2497万 | +0.37% | 19.84 | 0.64 |
| 01/19 | 1,924 | 1,948 | 1,907 | 1,908 | -1.5% | 98,000 | 310億5518万 | +0.95% | 19.92 | 0.64 |
| 01/18 | 2,012 | 2,016 | 1,930 | 1,937 | -3.73% | 115,300 | 315億2720万 | +2.6% | 20.23 | 0.65 |
| 01/17 | 2,011 | 2,044 | 1,911 | 2,012 | -0.69% | 150,800 | 327億4792万 | +6.74% | 21.01 | 0.67 |
| 01/16 | 2,052 | 2,060 | 1,988 | 2,026 | -2.17% | 142,400 | 329億7579万 | +7.88% | 21.16 | 0.68 |
| 01/15 | 1,970 | 2,075 | 1,935 | 2,071 | +7.14% | 301,000 | 337億822万 | +10.75% | 21.63 | 0.69 |
| 01/12 | 1,953 | 1,965 | 1,909 | 1,933 | -0.87% | 53,300 | 314億6209万 | +3.87% | 20.18 | 0.65 |
| 01/11 | 1,923 | 1,955 | 1,915 | 1,950 | +1.99% | 72,500 | 317億3879万 | +5.01% | 20.36 | 0.65 |
| 01/10 | 1,932 | 1,935 | 1,886 | 1,912 | -1.04% | 60,600 | 311億2029万 | +3.18% | 19.97 | 0.64 |
| 01/09 | 1,916 | 2,012 | 1,908 | 1,932 | +2.99% | 176,100 | 314億4582万 | +4.38% | 20.17 | 0.65 |
| 01/05 | 1,881 | 1,885 | 1,858 | 1,876 | -0.21% | 24,700 | 305億3434万 | +1.57% | 19.59 | 0.63 |
| 01/04 | 1,864 | 1,883 | 1,856 | 1,880 | +2.17% | 45,500 | 305億9945万 | +1.79% | 19.63 | 0.63 |
| 2017 |
| 12/29 | 1,840 | 1,853 | 1,831 | 1,840 | -0.33% | 34,400 | 299億4840万 | -0.27% | 19.19 | 0.62 |
| 12/28 | 1,877 | 1,877 | 1,840 | 1,846 | -1.23% | 30,100 | 300億4605万 | +0.16% | 19.25 | 0.62 |
| 12/27 | 1,867 | 1,877 | 1,854 | 1,869 | +1.19% | 34,700 | 304億2041万 | +1.52% | 19.49 | 0.63 |
| 12/26 | 1,889 | 1,889 | 1,843 | 1,847 | -1.23% | 36,000 | 300億6233万 | +0.6% | 19.26 | 0.62 |
| 12/25 | 1,915 | 1,915 | 1,867 | 1,870 | -1.84% | 30,300 | 304億3669万 | +2.07% | 19.5 | 0.63 |
| 12/22 | 1,880 | 1,935 | 1,878 | 1,905 | +1.76% | 98,200 | 310億636万 | +4.33% | 19.87 | 0.64 |
| 12/21 | 1,847 | 1,881 | 1,842 | 1,872 | +2.18% | 104,800 | 304億6924万 | +2.86% | 19.52 | 0.63 |
| 12/20 | 1,835 | 1,848 | 1,822 | 1,832 | -0.16% | 34,600 | 298億1819万 | +0.88% | 19.11 | 0.61 |
| 12/19 | 1,819 | 1,845 | 1,816 | 1,835 | +0.99% | 47,700 | 298億6701万 | +1.05% | 19.14 | 0.61 |
| 12/18 | 1,806 | 1,826 | 1,800 | 1,817 | -0.49% | 65,500 | 295億7404万 | +0.06% | 18.95 | 0.61 |
| 12/15 | 1,830 | 1,833 | 1,796 | 1,826 | +0.38% | 62,000 | 297億2053万 | +0.5% | 19.04 | 0.61 |
| 12/14 | 1,820 | 1,846 | 1,808 | 1,819 | +0.66% | 45,200 | 296億659万 | +0.06% | 18.97 | 0.61 |
| 12/13 | 1,835 | 1,839 | 1,801 | 1,807 | -1.09% | 39,900 | 294億1128万 | -0.61% | 18.85 | 0.6 |
| 12/12 | 1,848 | 1,867 | 1,826 | 1,827 | -1.51% | 31,300 | 297億3680万 | +0.38% | 19.05 | 0.61 |
| 12/11 | 1,854 | 1,864 | 1,843 | 1,855 | -0.43% | 39,000 | 301億9254万 | +1.87% | 19.35 | 0.62 |
| 12/08 | 1,857 | 1,875 | 1,844 | 1,863 | +0.76% | 40,700 | 303億2275万 | +2.36% | 19.43 | 0.62 |
| 12/07 | 1,829 | 1,865 | 1,829 | 1,849 | +1.09% | 28,800 | 300億9488万 | +1.65% | 19.28 | 0.62 |
| 12/06 | 1,830 | 1,874 | 1,827 | 1,829 | -0.05% | 58,100 | 297億6936万 | +0.55% | 19.08 | 0.61 |
| 12/05 | 1,825 | 1,830 | 1,801 | 1,830 | +0.16% | 62,800 | 297億8563万 | +0.66% | 19.09 | 0.61 |
| 12/04 | 1,853 | 1,855 | 1,821 | 1,827 | -2.35% | 56,600 | 297億3680万 | +0.22% | 19.05 | 0.61 |
| 12/01 | 1,853 | 1,885 | 1,853 | 1,871 | +1.63% | 56,800 | 304億5296万 | +2.41% | 19.51 | 0.63 |
| 11/30 | 1,836 | 1,853 | 1,816 | 1,841 | -0.54% | 80,400 | 299億6467万 | +0.6% | 19.2 | 0.62 |
| 11/29 | 1,867 | 1,889 | 1,843 | 1,851 | -0.48% | 47,600 | 301億2744万 | +0.93% | 19.3 | 0.62 |
| 11/28 | 1,867 | 1,893 | 1,850 | 1,860 | +0.87% | 63,400 | 302億7392万 | +1.14% | 19.4 | 0.62 |
| 11/27 | 1,824 | 1,871 | 1,810 | 1,844 | +3.89% | 135,900 | 300億1350万 | +0.16% | 19.23 | 0.62 |
| 11/24 | 1,798 | 1,798 | 1,769 | 1,775 | -1.06% | 36,600 | 288億9044万 | -3.74% | 18.51 | 0.59 |
| 11/22 | 1,770 | 1,798 | 1,760 | 1,794 | +1.76% | 45,400 | 291億9969万 | -3.03% | 18.71 | 0.6 |
| 11/21 | 1,750 | 1,767 | 1,734 | 1,763 | +2.14% | 46,000 | 286億9512万 | -4.96% | 18.39 | 0.59 |
| 11/20 | 1,729 | 1,743 | 1,715 | 1,726 | -0.46% | 61,600 | 280億9290万 | -7.35% | 18 | 0.58 |
| 11/17 | 1,766 | 1,772 | 1,725 | 1,734 | -1.59% | 74,200 | 282億2311万 | -7.27% | 18.08 | 0.58 |
| 11/16 | 1,769 | 1,778 | 1,745 | 1,762 | -0.28% | 50,500 | 286億7884万 | -6.23% | 18.38 | 0.59 |
| 11/15 | 1,821 | 1,821 | 1,762 | 1,767 | -3.18% | 74,000 | 287億6023万 | -6.31% | 18.43 | 0.59 |
| 11/14 | 1,840 | 1,847 | 1,819 | 1,825 | -0.98% | 46,800 | 297億425万 | -3.59% | 19.03 | 0.61 |
| 11/13 | 1,825 | 1,845 | 1,817 | 1,843 | +0.11% | 54,400 | 299億9723万 | -2.9% | 19.22 | 0.62 |
| 11/10 | 1,825 | 1,856 | 1,825 | 1,841 | +0.33% | 69,300 | 299億6467万 | -3.21% | 19.2 | 0.62 |
| 11/09 | 1,840 | 1,868 | 1,808 | 1,835 | -0.27% | 76,400 | 298億6701万 | -3.83% | 19.14 | 0.61 |
| 11/08 | 1,841 | 1,844 | 1,818 | 1,840 | -0.22% | 60,600 | 299億4840万 | -3.92% | 19.19 | 0.62 |
| 11/07 | 1,841 | 1,863 | 1,833 | 1,844 | -0.38% | 103,900 | 300億1350万 | -4.06% | 19.23 | 0.62 |
| 11/06 | 1,859 | 1,907 | 1,844 | 1,851 | +0.98% | 96,100 | 301億2744万 | -4.04% | 19.3 | 0.62 |
| 11/02 | 1,850 | 1,879 | 1,831 | 1,833 | -0.92% | 80,800 | 298億3446万 | -5.27% | 19.12 | 0.61 |
| 11/01 | 1,881 | 1,916 | 1,843 | 1,850 | -0.05% | 111,900 | 301億1116万 | -4.79% | 19.29 | 0.62 |
