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 | 1,425 | 1,425 | 1,416 | 1,416 | -0.28% | 600 | 184億5048万 | -7.39% | 12.79 | 0.63 |
| 03/29 | 1,425 | 1,425 | 1,420 | 1,420 | +0.64% | 200 | 185億260万 | -7.37% | 12.83 | 0.63 |
| 03/28 | 1,411 | 1,411 | 1,411 | 1,411 | 0% | 100 | 183億8533万 | -8.26% | 12.75 | 0.62 |
| 03/27 | 1,461 | 1,461 | 1,411 | 1,411 | -1.4% | 1,900 | 183億8533万 | -8.55% | 12.75 | 0.62 |
| 03/26 | 1,430 | 1,456 | 1,402 | 1,431 | -4.34% | 10,800 | 186億4593万 | -7.5% | 12.93 | 0.63 |
| 03/23 | 1,510 | 1,510 | 1,462 | 1,496 | -2.54% | 4,300 | 194億9288万 | -3.36% | 13.52 | 0.66 |
| 03/22 | 1,550 | 1,550 | 1,515 | 1,535 | -0.39% | 3,000 | 200億105万 | -0.71% | 13.87 | 0.68 |
| 03/20 | 1,569 | 1,569 | 1,512 | 1,541 | -0.13% | 7,700 | 200億7923万 | 0% | 13.92 | 0.68 |
| 03/19 | 1,540 | 1,550 | 1,535 | 1,543 | -1.09% | 7,600 | 201億529万 | +0.39% | 13.94 | 0.68 |
| 03/16 | 1,551 | 1,560 | 1,551 | 1,560 | +0.65% | 600 | 203億2680万 | +1.69% | 14.1 | 0.69 |
| 03/15 | 1,550 | 1,557 | 1,550 | 1,550 | 0% | 8,400 | 201億9650万 | +1.17% | 14.01 | 0.69 |
| 03/14 | 1,560 | 1,561 | 1,550 | 1,550 | 0% | 8,900 | 201億9650万 | +1.44% | 14.01 | 0.69 |
| 03/13 | 1,557 | 1,557 | 1,550 | 1,550 | 0% | 1,300 | 201億9650万 | +1.64% | 14.01 | 0.69 |
| 03/12 | 1,554 | 1,573 | 1,550 | 1,550 | -0.13% | 4,000 | 201億9650万 | +1.44% | 14.01 | 0.69 |
| 03/09 | 1,553 | 1,553 | 1,536 | 1,552 | +0.06% | 1,400 | 202億2256万 | +1.37% | 14.02 | 0.69 |
| 03/08 | 1,552 | 1,558 | 1,545 | 1,551 | +0.06% | 2,200 | 202億953万 | +1.11% | 14.01 | 0.69 |
| 03/07 | 1,588 | 1,600 | 1,550 | 1,550 | -2.39% | 4,000 | 201億9650万 | +0.98% | 14.01 | 0.69 |
| 03/06 | 1,580 | 1,600 | 1,580 | 1,588 | +3.12% | 2,500 | 206億9164万 | +3.39% | 14.35 | 0.7 |
| 03/05 | 1,571 | 1,580 | 1,494 | 1,540 | -1.91% | 10,500 | 200億6620万 | 0% | 13.92 | 0.68 |
| 03/02 | 1,559 | 1,572 | 1,543 | 1,570 | -0.38% | 5,600 | 204億5710万 | +1.49% | 14.19 | 0.69 |
| 03/01 | 1,571 | 1,581 | 1,557 | 1,576 | +0.77% | 3,800 | 205億3528万 | +1.55% | 14.24 | 0.7 |
| 02/28 | 1,570 | 1,592 | 1,528 | 1,564 | -2.25% | 12,600 | 203億7892万 | +0.58% | 14.13 | 0.69 |
| 02/27 | 1,603 | 1,603 | 1,571 | 1,600 | +0.38% | 2,500 | 208億4800万 | +2.56% | 14.46 | 0.71 |
| 02/26 | 1,609 | 1,609 | 1,571 | 1,594 | +1.59% | 4,300 | 207億6982万 | +2.18% | 14.4 | 0.7 |
| 02/23 | 1,537 | 1,569 | 1,537 | 1,569 | +2.42% | 5,100 | 204億4407万 | +0.58% | 14.18 | 0.69 |
| 02/22 | 1,530 | 1,536 | 1,530 | 1,532 | +0.13% | 2,500 | 199億6196万 | -1.86% | 13.84 | 0.68 |
| 02/21 | 1,503 | 1,549 | 1,503 | 1,530 | -0.07% | 2,200 | 199億3590万 | -2.17% | 13.83 | 0.68 |
| 02/20 | 1,510 | 1,550 | 1,502 | 1,531 | +1.32% | 2,800 | 199億4893万 | -2.05% | 13.83 | 0.68 |
| 02/19 | 1,500 | 1,535 | 1,444 | 1,511 | +3.42% | 5,600 | 196億8833万 | -3.33% | 13.65 | 0.67 |
| 02/16 | 1,479 | 1,479 | 1,456 | 1,461 | +0.62% | 4,200 | 190億3683万 | -6.47% | 13.2 | 0.65 |
| 02/15 | 1,421 | 1,499 | 1,421 | 1,452 | +2.47% | 11,500 | 189億1956万 | -7.16% | 13.12 | 0.64 |
| 02/14 | 1,455 | 1,455 | 1,330 | 1,417 | -1.6% | 11,800 | 184億6351万 | -9.51% | 12.8 | 0.63 |
| 02/13 | 1,467 | 1,500 | 1,422 | 1,440 | -1.64% | 12,200 | 187億6320万 | -8.16% | 13.01 | 0.64 |
| 02/09 | 1,482 | 1,482 | 1,438 | 1,464 | -2.72% | 5,800 | 190億7592万 | -6.81% | 13.23 | 0.65 |
| 02/08 | 1,445 | 1,521 | 1,445 | 1,505 | +2.73% | 2,100 | 196億1015万 | -4.26% | 13.6 | 0.67 |
| 02/07 | 1,605 | 1,605 | 1,465 | 1,465 | 0% | 7,500 | 190億8895万 | -6.75% | 13.24 | 0.65 |
| 02/06 | 1,431 | 1,539 | 1,370 | 1,465 | -9.62% | 28,900 | 190億8895万 | -6.75% | 13.24 | 0.65 |
| 02/05 | 1,560 | 1,621 | 1,560 | 1,621 | -0.18% | 14,000 | 211億2163万 | +3.18% | 14.65 | 0.72 |
| 02/02 | 1,631 | 1,631 | 1,612 | 1,624 | +0.37% | 1,100 | 211億6072万 | +3.77% | 14.67 | 0.72 |
| 02/01 | 1,590 | 1,632 | 1,575 | 1,618 | +1.83% | 11,400 | 210億8254万 | +3.78% | 14.62 | 0.72 |
| 01/31 | 1,609 | 1,619 | 1,563 | 1,589 | +1.27% | 5,200 | 207億467万 | +2.25% | 14.36 | 0.7 |
| 01/30 | 1,651 | 1,651 | 1,569 | 1,569 | -6.83% | 14,200 | 204億4407万 | +1.29% | 14.18 | 0.69 |
| 01/29 | 1,719 | 1,719 | 1,635 | 1,684 | -1.81% | 16,200 | 219億4252万 | +9.07% | 15.22 | 0.74 |
| 01/26 | 1,713 | 1,750 | 1,691 | 1,715 | +0.12% | 16,000 | 223億4645万 | +11.8% | 15.5 | 0.76 |
| 01/25 | 1,669 | 1,750 | 1,644 | 1,713 | +3.82% | 25,500 | 223億2039万 | +12.48% | 15.48 | 0.76 |
| 01/24 | 1,638 | 1,674 | 1,638 | 1,650 | -1.67% | 13,800 | 214億9950万 | +9.13% | 14.91 | 0.73 |
| 01/23 | 1,611 | 1,700 | 1,611 | 1,678 | +4.35% | 85,600 | 218億6434万 | +11.72% | 15.16 | 0.74 |
| 01/22 | 1,603 | 1,609 | 1,600 | 1,608 | +1.13% | 6,100 | 209億5224万 | +7.85% | 14.53 | 0.71 |
| 01/19 | 1,598 | 1,598 | 1,582 | 1,590 | -0.44% | 2,100 | 207億1770万 | +7.22% | 14.37 | 0.7 |
| 01/18 | 1,593 | 1,623 | 1,576 | 1,597 | -0.06% | 18,400 | 208億891万 | +8.2% | 14.43 | 0.71 |
| 01/17 | 1,524 | 1,680 | 1,523 | 1,598 | +5.13% | 39,300 | 208億2194万 | +8.93% | 14.44 | 0.71 |
| 01/16 | 1,510 | 1,520 | 1,495 | 1,520 | +0.66% | 5,400 | 198億560万 | +4.18% | 13.73 | 0.67 |
| 01/15 | 1,511 | 1,511 | 1,495 | 1,510 | +0.13% | 1,700 | 196億7530万 | +3.85% | 13.64 | 0.67 |
| 01/12 | 1,480 | 1,508 | 1,471 | 1,508 | +1.21% | 4,500 | 196億4924万 | +4.14% | 13.63 | 0.67 |
| 01/11 | 1,489 | 1,490 | 1,465 | 1,490 | -0.67% | 3,700 | 194億1470万 | +3.33% | 13.46 | 0.66 |
| 01/10 | 1,479 | 1,518 | 1,479 | 1,500 | +1.9% | 15,800 | 195億4500万 | +4.38% | 13.55 | 0.66 |
| 01/09 | 1,500 | 1,520 | 1,449 | 1,472 | -2.52% | 12,700 | 191億8016万 | +2.72% | 13.3 | 0.65 |
| 01/05 | 1,511 | 1,511 | 1,469 | 1,510 | +0.2% | 4,600 | 196億7530万 | +5.67% | 13.64 | 0.67 |
| 01/04 | 1,481 | 1,522 | 1,424 | 1,507 | +1.96% | 15,300 | 196億3621万 | +5.9% | 13.62 | 0.67 |
| 2017 |
| 12/29 | 1,477 | 1,485 | 1,476 | 1,478 | +0.54% | 2,900 | 192億5834万 | +4.3% | 13.36 | 0.65 |
| 12/28 | 1,450 | 1,470 | 1,450 | 1,470 | +0.89% | 7,300 | 191億5410万 | +4.11% | 13.28 | 0.65 |
| 12/27 | 1,459 | 1,459 | 1,444 | 1,457 | -0.82% | 1,800 | 189億8471万 | +3.48% | 13.17 | 0.64 |
| 12/26 | 1,476 | 1,481 | 1,441 | 1,469 | -0.47% | 10,600 | 191億4107万 | +4.63% | 13.27 | 0.65 |
| 12/25 | 1,479 | 1,495 | 1,465 | 1,476 | -0.27% | 14,000 | 192億3228万 | +5.5% | 13.34 | 0.65 |
| 12/22 | 1,466 | 1,480 | 1,451 | 1,480 | -0.2% | 10,400 | 192億8440万 | +6.17% | 13.37 | 0.65 |
| 12/21 | 1,430 | 1,490 | 1,430 | 1,483 | +3.2% | 13,400 | 193億2349万 | +6.77% | 13.4 | 0.66 |
| 12/20 | 1,439 | 1,439 | 1,431 | 1,437 | -0.07% | 7,200 | 187億2411万 | +3.9% | 12.98 | 0.64 |
| 12/19 | 1,430 | 1,438 | 1,427 | 1,438 | -0.07% | 20,600 | 187億3714万 | +3.98% | 12.99 | 0.64 |
| 12/18 | 1,429 | 1,440 | 1,423 | 1,439 | -0.07% | 3,300 | 187億5017万 | +4.12% | 13 | 0.64 |
| 12/15 | 1,405 | 1,440 | 1,405 | 1,440 | +2.56% | 3,300 | 187億6320万 | +4.2% | 13.01 | 0.64 |
| 12/14 | 1,399 | 1,404 | 1,390 | 1,404 | +0.36% | 1,600 | 182億9412万 | +1.67% | 12.69 | 0.62 |
| 12/13 | 1,405 | 1,405 | 1,395 | 1,399 | -1.06% | 6,900 | 182億2897万 | +1.23% | 12.64 | 0.62 |
| 12/12 | 1,404 | 1,414 | 1,404 | 1,414 | +0.93% | 7,200 | 184億2442万 | +2.24% | 12.78 | 0.63 |
| 12/11 | 1,380 | 1,412 | 1,365 | 1,401 | +1.08% | 13,700 | 182億5503万 | +1.37% | 12.66 | 0.62 |
| 12/08 | 1,395 | 1,395 | 1,377 | 1,386 | -0.36% | 4,100 | 180億5958万 | +0.43% | 12.52 | 0.61 |
| 12/07 | 1,380 | 1,393 | 1,374 | 1,391 | +0.8% | 2,800 | 181億2473万 | +0.94% | 12.57 | 0.62 |
| 12/06 | 1,407 | 1,409 | 1,360 | 1,380 | +0.88% | 29,500 | 179億8140万 | +0.22% | 12.47 | 0.61 |
| 12/05 | 1,388 | 1,388 | 1,350 | 1,368 | +0.15% | 11,200 | 178億2504万 | -0.58% | 12.36 | 0.6 |
| 12/04 | 1,390 | 1,399 | 1,364 | 1,366 | +0.44% | 5,400 | 177億9898万 | -0.65% | 12.34 | 0.6 |
| 12/01 | 1,413 | 1,413 | 1,357 | 1,360 | -3.68% | 8,600 | 177億2080万 | -1.09% | 12.29 | 0.6 |
| 11/30 | 1,388 | 1,450 | 1,380 | 1,412 | +3.22% | 15,200 | 183億9836万 | +2.62% | 12.76 | 0.62 |
| 11/29 | 1,350 | 1,368 | 1,350 | 1,368 | +0.74% | 3,300 | 178億2504万 | -0.44% | 12.36 | 0.6 |
| 11/28 | 1,355 | 1,361 | 1,354 | 1,358 | +0.22% | 2,800 | 176億9474万 | -1.09% | 12.27 | 0.6 |
| 11/27 | 1,370 | 1,370 | 1,355 | 1,355 | 0% | 7,600 | 176億5565万 | -1.09% | 12.24 | 0.6 |
| 11/24 | 1,354 | 1,355 | 1,338 | 1,355 | -1.02% | 4,900 | 176億5565万 | -0.95% | 12.24 | 0.6 |
| 11/22 | 1,362 | 1,370 | 1,335 | 1,369 | +1.03% | 10,000 | 178億3807万 | +0.29% | 12.37 | 0.61 |
| 11/21 | 1,343 | 1,372 | 1,342 | 1,355 | +0.97% | 8,600 | 176億5565万 | -0.51% | 12.24 | 0.6 |
| 11/20 | 1,357 | 1,357 | 1,315 | 1,342 | -0.37% | 4,800 | 174億8626万 | -1.4% | 12.13 | 0.59 |
| 11/17 | 1,357 | 1,358 | 1,339 | 1,347 | -0.74% | 8,600 | 175億5141万 | -1.03% | 12.17 | 0.6 |
| 11/16 | 1,343 | 1,363 | 1,314 | 1,357 | +1.12% | 5,300 | 176億8171万 | -0.29% | 12.26 | 0.6 |
| 11/15 | 1,396 | 1,417 | 1,340 | 1,342 | -5.49% | 11,200 | 174億8626万 | -1.47% | 12.13 | 0.59 |
| 11/14 | 1,422 | 1,422 | 1,409 | 1,420 | -0.49% | 8,700 | 185億260万 | +4.11% | 12.83 | 0.63 |
| 11/13 | 1,420 | 1,428 | 1,400 | 1,427 | -0.76% | 6,800 | 185億9381万 | +4.77% | 12.89 | 0.63 |
| 11/10 | 1,407 | 1,440 | 1,407 | 1,438 | +2.28% | 5,200 | 187億3714万 | +5.66% | 12.99 | 0.64 |
| 11/09 | 1,420 | 1,430 | 1,373 | 1,406 | -1.75% | 8,800 | 183億2018万 | +3.38% | 12.7 | 0.62 |
| 11/08 | 1,437 | 1,440 | 1,420 | 1,431 | +0.77% | 3,200 | 186億4593万 | +5.14% | 12.93 | 0.63 |
| 11/07 | 1,390 | 1,420 | 1,385 | 1,420 | +2.23% | 9,000 | 185億260万 | +4.26% | 12.83 | 0.63 |
| 11/06 | 1,358 | 1,400 | 1,358 | 1,389 | +2.58% | 6,900 | 180億9867万 | +1.76% | 12.55 | 0.61 |
| 11/02 | 1,349 | 1,355 | 1,346 | 1,354 | +0.59% | 3,800 | 176億4262万 | -1.1% | 12.23 | 0.6 |
| 11/01 | 1,354 | 1,357 | 1,337 | 1,346 | -0.66% | 9,600 | 175億3838万 | -2.04% | 12.16 | 0.6 |
