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 | 1,475 | 1,481 | 1,447 | 1,477 | +0.54% | 5,900 | 136億7719万 | -5.2% | 15.06 | 0.87 |
| 03/29 | 1,480 | 1,497 | 1,433 | 1,469 | 0% | 9,100 | 136億311万 | -6.13% | 14.98 | 0.86 |
| 03/28 | 1,505 | 1,505 | 1,448 | 1,469 | -2.84% | 8,300 | 136億311万 | -6.49% | 14.98 | 0.86 |
| 03/27 | 1,475 | 1,516 | 1,462 | 1,512 | +4.64% | 13,400 | 140億129万 | -4.24% | 15.42 | 0.89 |
| 03/26 | 1,435 | 1,445 | 1,411 | 1,445 | -1.23% | 16,500 | 133億8086万 | -8.83% | 14.73 | 0.85 |
| 03/23 | 1,515 | 1,515 | 1,459 | 1,463 | -3.81% | 19,800 | 135億4754万 | -8.22% | 14.92 | 0.86 |
| 03/22 | 1,515 | 1,527 | 1,513 | 1,521 | +0.4% | 8,700 | 140億8463万 | -4.88% | 15.51 | 0.89 |
| 03/20 | 1,510 | 1,529 | 1,495 | 1,515 | -0.07% | 15,500 | 140億2907万 | -5.37% | 15.45 | 0.89 |
| 03/19 | 1,563 | 1,573 | 1,512 | 1,516 | -0.46% | 19,300 | 140億3833万 | -5.49% | 15.46 | 0.89 |
| 03/16 | 1,530 | 1,535 | 1,519 | 1,523 | -1.74% | 10,100 | 141億315万 | -4.99% | 15.53 | 0.9 |
| 03/15 | 1,551 | 1,551 | 1,526 | 1,550 | -0.39% | 10,400 | 143億5317万 | -3.31% | 15.8 | 0.91 |
| 03/14 | 1,585 | 1,585 | 1,546 | 1,556 | -1.83% | 9,600 | 144億874万 | -2.87% | 15.87 | 0.91 |
| 03/13 | 1,552 | 1,588 | 1,552 | 1,585 | +1.73% | 9,800 | 146億7728万 | -1.06% | 16.16 | 0.93 |
| 03/12 | 1,552 | 1,567 | 1,552 | 1,558 | +0.91% | 14,200 | 144億2726万 | -2.87% | 15.89 | 0.92 |
| 03/09 | 1,550 | 1,550 | 1,534 | 1,544 | +0.39% | 11,400 | 142億9761万 | -4.04% | 15.74 | 0.91 |
| 03/08 | 1,566 | 1,566 | 1,520 | 1,538 | -0.71% | 11,400 | 142億4205万 | -4.77% | 15.68 | 0.9 |
| 03/07 | 1,594 | 1,594 | 1,539 | 1,549 | -2.27% | 12,200 | 143億4391万 | -4.44% | 15.79 | 0.91 |
| 03/06 | 1,572 | 1,590 | 1,571 | 1,585 | +2.19% | 7,400 | 146億7728万 | -2.76% | 16.16 | 0.93 |
| 03/05 | 1,609 | 1,623 | 1,543 | 1,551 | -3.3% | 28,900 | 143億6243万 | -5.37% | 15.81 | 0.91 |
| 03/02 | 1,593 | 1,630 | 1,591 | 1,604 | -2.61% | 10,200 | 148億5322万 | -2.73% | 16.36 | 0.94 |
| 03/01 | 1,681 | 1,681 | 1,644 | 1,647 | -3.85% | 14,500 | 152億5141万 | -0.6% | 16.79 | 0.97 |
| 02/28 | 1,740 | 1,740 | 1,690 | 1,713 | -1.78% | 14,800 | 158億6257万 | +2.94% | 17.47 | 1.01 |
| 02/27 | 1,700 | 1,745 | 1,700 | 1,744 | +4.06% | 20,000 | 161億4964万 | +4.49% | 17.78 | 1.02 |
| 02/26 | 1,651 | 1,680 | 1,644 | 1,676 | +1.51% | 13,500 | 155億1995万 | +0.18% | 17.09 | 0.99 |
| 02/23 | 1,647 | 1,700 | 1,600 | 1,651 | +1.16% | 16,300 | 152億8845万 | -1.61% | 16.83 | 0.97 |
| 02/22 | 1,641 | 1,643 | 1,627 | 1,632 | -0.12% | 5,000 | 151億1250万 | -3.09% | 16.64 | 0.96 |
| 02/21 | 1,660 | 1,660 | 1,632 | 1,634 | -1.45% | 10,600 | 151億3102万 | -3.31% | 16.66 | 0.96 |
| 02/20 | 1,676 | 1,676 | 1,635 | 1,658 | -1.07% | 8,500 | 153億5327万 | -2.3% | 16.91 | 0.97 |
| 02/19 | 1,660 | 1,680 | 1,623 | 1,676 | +1.27% | 15,900 | 155億1995万 | -1.64% | 17.09 | 0.99 |
| 02/16 | 1,635 | 1,679 | 1,634 | 1,655 | +3.37% | 31,000 | 153億2549万 | -3.16% | 16.88 | 0.97 |
| 02/15 | 1,595 | 1,635 | 1,581 | 1,601 | +1.59% | 20,600 | 148億2544万 | -6.59% | 16.32 | 0.94 |
| 02/14 | 1,630 | 1,640 | 1,572 | 1,576 | -0.57% | 44,100 | 145億9394万 | -8.48% | 16.07 | 0.93 |
| 02/13 | 1,651 | 1,747 | 1,551 | 1,585 | +6.45% | 93,400 | 146億7728万 | -8.38% | 16.16 | 0.93 |
| 02/09 | 1,461 | 1,499 | 1,461 | 1,489 | -2.49% | 17,300 | 137億8831万 | -14.28% | 15.18 | 0.88 |
| 02/08 | 1,546 | 1,565 | 1,519 | 1,527 | +0.07% | 12,400 | 141億4019万 | -12.74% | 15.57 | 0.9 |
| 02/07 | 1,629 | 1,629 | 1,526 | 1,526 | -1.48% | 16,800 | 141億3093万 | -13.15% | 15.56 | 0.9 |
| 02/06 | 1,418 | 1,582 | 1,418 | 1,549 | -5.43% | 44,300 | 143億4391万 | -12.19% | 15.79 | 0.91 |
| 02/05 | 1,621 | 1,650 | 1,621 | 1,638 | -2.21% | 24,200 | 151億6807万 | -7.46% | 16.7 | 0.96 |
| 02/02 | 1,706 | 1,706 | 1,656 | 1,675 | -1.41% | 19,500 | 155億1069万 | -5.53% | 17.08 | 0.98 |
| 02/01 | 1,688 | 1,703 | 1,686 | 1,699 | +0.3% | 12,000 | 157億3293万 | -4.28% | 17.32 | 1 |
| 01/31 | 1,763 | 1,763 | 1,681 | 1,694 | -4.19% | 37,000 | 156億8663万 | -4.78% | 17.27 | 1 |
| 01/30 | 1,825 | 1,830 | 1,745 | 1,768 | -2% | 20,600 | 163億7188万 | -0.9% | 18.03 | 1.04 |
| 01/29 | 1,828 | 1,828 | 1,797 | 1,804 | -0.39% | 10,700 | 167億524万 | +0.95% | 18.39 | 1.06 |
| 01/26 | 1,814 | 1,828 | 1,803 | 1,811 | +0.5% | 15,600 | 167億7007万 | +1.4% | 18.47 | 1.06 |
| 01/25 | 1,796 | 1,813 | 1,774 | 1,802 | -0.66% | 13,700 | 166億8672万 | +1.24% | 18.37 | 1.06 |
| 01/24 | 1,845 | 1,850 | 1,811 | 1,814 | -1.68% | 18,200 | 167億9785万 | +2.2% | 18.5 | 1.07 |
| 01/23 | 1,828 | 1,852 | 1,824 | 1,845 | +0.54% | 18,100 | 170億8491万 | +4.36% | 18.81 | 1.08 |
| 01/22 | 1,795 | 1,844 | 1,795 | 1,835 | +1.89% | 27,700 | 169億9231万 | +4.26% | 18.71 | 1.08 |
| 01/19 | 1,796 | 1,815 | 1,795 | 1,801 | +0.06% | 11,800 | 166億7746万 | +2.74% | 18.36 | 1.06 |
| 01/18 | 1,810 | 1,819 | 1,800 | 1,800 | +0.22% | 21,100 | 166億6820万 | +2.92% | 18.35 | 1.06 |
| 01/17 | 1,813 | 1,813 | 1,782 | 1,796 | -0.83% | 15,200 | 166億3116万 | +3.04% | 18.31 | 1.06 |
| 01/16 | 1,814 | 1,820 | 1,807 | 1,811 | -0.71% | 8,600 | 167億7007万 | +4.14% | 18.47 | 1.06 |
| 01/15 | 1,800 | 1,826 | 1,800 | 1,824 | +0.94% | 21,300 | 168億9045万 | +5.56% | 18.6 | 1.07 |
| 01/12 | 1,784 | 1,831 | 1,780 | 1,807 | +1.23% | 39,300 | 167億3302万 | +5.36% | 18.43 | 1.06 |
| 01/11 | 1,780 | 1,802 | 1,776 | 1,785 | -0.83% | 25,200 | 165億2930万 | +4.69% | 18.2 | 1.05 |
| 01/10 | 1,772 | 1,809 | 1,764 | 1,800 | +2.04% | 45,900 | 166億6820万 | +6.07% | 18.35 | 1.06 |
| 01/09 | 1,772 | 1,775 | 1,756 | 1,764 | -0.45% | 25,100 | 163億3484万 | +4.5% | 17.99 | 1.04 |
| 01/05 | 1,799 | 1,799 | 1,761 | 1,772 | -1.12% | 28,600 | 164億892万 | +5.48% | 18.07 | 1.04 |
| 01/04 | 1,800 | 1,800 | 1,720 | 1,792 | +5.1% | 44,700 | 165億9412万 | +7.31% | 18.27 | 1.05 |
| 2017 |
| 12/29 | 1,713 | 1,715 | 1,700 | 1,705 | -0.41% | 20,600 | 157億8849万 | +2.9% | 17.39 | 1 |
| 12/28 | 1,684 | 1,732 | 1,684 | 1,712 | +1.66% | 32,100 | 158億5331万 | +4.07% | 17.46 | 1.01 |
| 12/27 | 1,748 | 1,748 | 1,671 | 1,684 | -2.55% | 51,900 | 155億9403万 | +3.25% | 17.17 | 0.99 |
| 12/26 | 1,720 | 1,750 | 1,720 | 1,728 | +0.17% | 42,500 | 160億148万 | +6.73% | 17.62 | 1.02 |
| 12/25 | 1,791 | 1,791 | 1,723 | 1,725 | -4.43% | 43,000 | 159億7370万 | +7.61% | 17.59 | 1.01 |
| 12/22 | 1,812 | 1,866 | 1,805 | 1,805 | +0.28% | 55,200 | 167億1450万 | +13.74% | 18.4 | 1.06 |
| 12/21 | 1,843 | 1,843 | 1,785 | 1,800 | -3.02% | 61,000 | 166億6820万 | +14.87% | 18.35 | 1.06 |
| 12/20 | 1,800 | 1,858 | 1,784 | 1,856 | +4.68% | 105,500 | 171億8677万 | +19.9% | 18.92 | 1.09 |
| 12/19 | 1,690 | 1,786 | 1,690 | 1,773 | +5.98% | 106,700 | 164億1818万 | +16.11% | 18.08 | 1.04 |
| 12/18 | 1,684 | 1,684 | 1,665 | 1,673 | +0.48% | 16,600 | 154億9217万 | +10.94% | 17.06 | 0.98 |
| 12/15 | 1,639 | 1,688 | 1,639 | 1,665 | +1.59% | 26,300 | 154億1809万 | +11.37% | 16.98 | 0.98 |
| 12/14 | 1,640 | 1,644 | 1,618 | 1,639 | -0.3% | 24,400 | 151億7733万 | +10.59% | 16.71 | 0.96 |
| 12/13 | 1,656 | 1,664 | 1,641 | 1,644 | -0.84% | 17,600 | 152億2363万 | +11.76% | 16.76 | 0.97 |
| 12/12 | 1,699 | 1,710 | 1,647 | 1,658 | -2.81% | 23,900 | 153億5327万 | +13.64% | 16.91 | 0.97 |
| 12/11 | 1,687 | 1,712 | 1,659 | 1,706 | +2.9% | 52,700 | 157億9775万 | +17.98% | 17.4 | 1 |
| 12/08 | 1,699 | 1,718 | 1,635 | 1,658 | -1.31% | 69,700 | 153億5327万 | +15.86% | 16.91 | 0.97 |
| 12/07 | 1,549 | 1,685 | 1,549 | 1,680 | +8.46% | 140,000 | 155億5699万 | +18.56% | 17.13 | 0.99 |
| 12/06 | 1,530 | 1,600 | 1,524 | 1,549 | +2.99% | 103,900 | 143億4391万 | +10.41% | 15.79 | 0.91 |
| 12/05 | 1,554 | 1,554 | 1,487 | 1,504 | -3.22% | 45,000 | 139億2721万 | +7.81% | 15.34 | 0.88 |
| 12/04 | 1,573 | 1,585 | 1,500 | 1,554 | -1.77% | 46,500 | 143億9022万 | +12.04% | 15.85 | 0.91 |
| 12/01 | 1,580 | 1,583 | 1,558 | 1,582 | +0.57% | 42,200 | 146億4950万 | +14.89% | 16.13 | 0.93 |
| 11/30 | 1,536 | 1,577 | 1,536 | 1,573 | +0.9% | 75,600 | 145億6616万 | +15.15% | 16.04 | 0.92 |
| 11/29 | 1,516 | 1,570 | 1,515 | 1,559 | +2.16% | 62,100 | 144億3652万 | +15.14% | 15.9 | 0.92 |
| 11/28 | 1,550 | 1,560 | 1,499 | 1,526 | +3.88% | 152,900 | 141億3093万 | +13.63% | 15.56 | 0.9 |
| 11/27 | 1,414 | 1,470 | 1,407 | 1,469 | +5.53% | 101,300 | 136億311万 | +10.12% | 14.98 | 0.86 |
| 11/24 | 1,390 | 1,410 | 1,372 | 1,392 | +1.31% | 53,800 | 128億9008万 | +4.98% | 14.19 | 0.82 |
| 11/22 | 1,379 | 1,393 | 1,372 | 1,374 | +0.22% | 21,300 | 127億2339万 | +4.01% | 14.01 | 0.81 |
| 11/21 | 1,342 | 1,385 | 1,342 | 1,371 | +2.31% | 27,700 | 126億9561万 | +4.02% | 13.98 | 0.81 |
| 11/20 | 1,329 | 1,342 | 1,323 | 1,340 | +1.21% | 17,700 | 124億855万 | +1.9% | 13.66 | 0.79 |
| 11/17 | 1,320 | 1,329 | 1,315 | 1,324 | +0.61% | 25,400 | 122億6039万 | +0.84% | 13.5 | 0.78 |
| 11/16 | 1,291 | 1,320 | 1,291 | 1,316 | +0.77% | 31,900 | 121億8631万 | +0.3% | 13.42 | 0.77 |
| 11/15 | 1,331 | 1,331 | 1,306 | 1,306 | -1.88% | 12,900 | 120億9371万 | -0.38% | 13.32 | 0.77 |
| 11/14 | 1,303 | 1,349 | 1,303 | 1,331 | +2.31% | 21,600 | 123億2521万 | +1.53% | 13.57 | 0.78 |
| 11/13 | 1,375 | 1,379 | 1,295 | 1,301 | -3.27% | 70,800 | 120億4741万 | -0.61% | 13.27 | 0.76 |
| 11/10 | 1,369 | 1,369 | 1,340 | 1,345 | -1.03% | 14,500 | 124億5485万 | +2.75% | 13.71 | 0.79 |
| 11/09 | 1,350 | 1,379 | 1,350 | 1,359 | +0.37% | 34,100 | 125億8449万 | +3.98% | 13.86 | 0.8 |
| 11/08 | 1,343 | 1,356 | 1,337 | 1,354 | +0.97% | 32,000 | 125億3819万 | +3.75% | 13.81 | 0.8 |
| 11/07 | 1,323 | 1,345 | 1,323 | 1,341 | +0.52% | 6,000 | 124億1781万 | +3% | 13.67 | 0.79 |
| 11/06 | 1,342 | 1,350 | 1,319 | 1,334 | +0.08% | 23,200 | 123億5299万 | +2.62% | 13.6 | 0.78 |
| 11/02 | 1,310 | 1,335 | 1,310 | 1,333 | +1.91% | 15,000 | 123億4373万 | +2.78% | 13.59 | 0.78 |
| 11/01 | 1,342 | 1,342 | 1,297 | 1,308 | -2.17% | 45,700 | 121億1223万 | +1% | 13.34 | 0.77 |
