株価チャート
2017/10/31～2018/03/30
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 | 1,759 | 1,759 | 1,746 | 1,758 | +0.06% | 1,000 | 24億7498万 | +0.11% | 9.96 | 1 |
| 03/29 | 1,755 | 1,757 | 1,755 | 1,757 | +0.4% | 900 | 24億7357万 | +0.17% | 9.95 | 1 |
| 03/28 | 1,750 | 1,750 | 1,750 | 1,750 | -1.57% | 600 | 24億6372万 | -0.17% | 9.91 | 1 |
| 03/27 | 1,755 | 1,778 | 1,755 | 1,778 | +3.79% | 1,200 | 25億313万 | +1.54% | 10.07 | 1.01 |
| 03/26 | 1,713 | 1,714 | 1,713 | 1,713 | -1.5% | 4,600 | 24億1162万 | -2.06% | 9.7 | 0.98 |
| 03/23 | 1,770 | 1,770 | 1,739 | 1,739 | -1.97% | 1,400 | 24億4823万 | -0.4% | 9.85 | 0.99 |
| 03/22 | 1,774 | 1,774 | 1,773 | 1,774 | +0.17% | 700 | 24億9750万 | +1.9% | 10.05 | 1.01 |
| 03/20 | 1,774 | 1,774 | 1,771 | 1,771 | 0% | 400 | 24億9328万 | +2.07% | 10.03 | 1.01 |
| 03/19 | 1,771 | 1,772 | 1,771 | 1,771 | +0.06% | 500 | 24億9328万 | +2.31% | 10.03 | 1.01 |
| 03/16 | 1,767 | 1,770 | 1,767 | 1,770 | +0.45% | 700 | 24億9187万 | +2.49% | 10.02 | 1.01 |
| 03/15 | 1,749 | 1,789 | 1,749 | 1,762 | +0.28% | 1,200 | 24億8061万 | +2.26% | 9.98 | 1 |
| 03/14 | 1,749 | 1,757 | 1,749 | 1,757 | +0.46% | 300 | 24億7357万 | +2.27% | 9.95 | 1 |
| 03/13 | 1,753 | 1,753 | 1,749 | 1,749 | -0.34% | 900 | 24億6231万 | +1.69% | 9.9 | 1 |
| 03/12 | 1,757 | 1,793 | 1,753 | 1,755 | -2.17% | 1,000 | 24億7075万 | +1.86% | 9.94 | 1 |
| 03/09 | 1,794 | 1,794 | 1,794 | 1,794 | +1.36% | 100 | 25億2566万 | +4% | 10.16 | 1.02 |
| 03/08 | 1,770 | 1,770 | 1,748 | 1,770 | 0% | 1,800 | 24億9187万 | +2.55% | 10.02 | 1.01 |
| 03/07 | 1,780 | 1,800 | 1,749 | 1,770 | -1.45% | 2,200 | 24億9187万 | +2.43% | 10.02 | 1.01 |
| 03/06 | 1,749 | 1,798 | 1,749 | 1,796 | +2.63% | 1,200 | 25億2848万 | +3.76% | 10.17 | 1.02 |
| 03/05 | 1,760 | 1,798 | 1,750 | 1,750 | -0.06% | 1,500 | 24億6372万 | +1.04% | 9.91 | 1 |
| 03/02 | 1,750 | 1,751 | 1,750 | 1,751 | 0% | 2,400 | 24億6512万 | +0.98% | 9.92 | 1 |
| 03/01 | 1,775 | 1,775 | 1,751 | 1,751 | +0.92% | 500 | 24億6512万 | +0.81% | 9.92 | 1 |
| 02/28 | 1,735 | 1,750 | 1,735 | 1,735 | +0.41% | 1,000 | 24億4260万 | -0.23% | 9.83 | 0.99 |
| 02/27 | 1,728 | 1,736 | 1,728 | 1,728 | +0.35% | 500 | 24億3274万 | -0.75% | 9.79 | 0.98 |
| 02/26 | 1,720 | 1,737 | 1,720 | 1,722 | +0.12% | 1,100 | 24億2430万 | -1.2% | 9.75 | 0.98 |
| 02/23 | 1,720 | 1,720 | 1,720 | 1,720 | 0% | 500 | 24億2148万 | -1.55% | 9.74 | 0.98 |
| 02/22 | 1,722 | 1,722 | 1,720 | 1,720 | -0.29% | 1,100 | 24億2148万 | -1.71% | 9.74 | 0.98 |
| 02/21 | 1,727 | 1,727 | 1,720 | 1,725 | +1.47% | 900 | 24億2852万 | -1.71% | 9.77 | 0.98 |
| 02/20 | 1,730 | 1,730 | 1,670 | 1,700 | -1.16% | 1,700 | 23億9332万 | -3.41% | 9.63 | 0.97 |
| 02/19 | 1,679 | 1,720 | 1,676 | 1,720 | +4.69% | 1,200 | 24億2148万 | -2.6% | 9.74 | 0.98 |
| 02/15 | 1,631 | 1,653 | 1,631 | 1,643 | +1.11% | 700 | 23億1308万 | -7.23% | 9.3 | 0.94 |
| 02/14 | 1,630 | 1,631 | 1,625 | 1,625 | -0.31% | 3,600 | 22億8774万 | -8.66% | 9.2 | 0.93 |
| 02/13 | 1,650 | 1,650 | 1,630 | 1,630 | -1.39% | 1,300 | 22億9477万 | -8.73% | 9.23 | 0.93 |
| 02/09 | 1,675 | 1,675 | 1,650 | 1,653 | -2.02% | 1,300 | 23億2715万 | -7.76% | 9.36 | 0.94 |
| 02/08 | 1,660 | 1,689 | 1,660 | 1,687 | +1.57% | 1,000 | 23億7502万 | -6.07% | 9.55 | 0.96 |
| 02/07 | 1,691 | 1,691 | 1,651 | 1,661 | +1.28% | 3,700 | 23億3842万 | -7.62% | 9.41 | 0.95 |
| 02/06 | 1,640 | 1,670 | 1,611 | 1,640 | -8.89% | 3,900 | 23億885万 | -8.94% | 9.29 | 0.93 |
| 02/05 | 1,806 | 1,814 | 1,800 | 1,800 | -1.21% | 3,700 | 25億3411万 | -0.28% | 10.19 | 1.02 |
| 02/02 | 1,808 | 1,827 | 1,807 | 1,822 | +0.77% | 2,500 | 25億6508万 | +1.11% | 10.32 | 1.04 |
| 02/01 | 1,829 | 1,829 | 1,808 | 1,808 | -1.09% | 300 | 25億4537万 | +0.56% | 10.24 | 1.03 |
| 01/31 | 1,806 | 1,828 | 1,805 | 1,828 | +0.44% | 2,700 | 25億7353万 | +1.9% | 10.35 | 1.04 |
| 01/30 | 1,834 | 1,836 | 1,818 | 1,820 | -0.55% | 1,100 | 25億6226万 | +1.73% | 10.31 | 1.04 |
| 01/29 | 1,827 | 1,834 | 1,827 | 1,830 | +0.27% | 2,700 | 25億7634万 | +2.52% | 10.36 | 1.04 |
| 01/26 | 1,804 | 1,825 | 1,804 | 1,825 | +0.44% | 1,700 | 25億6930万 | +2.47% | 10.33 | 1.04 |
| 01/25 | 1,815 | 1,817 | 1,801 | 1,817 | 0% | 500 | 25億5804万 | +2.25% | 10.29 | 1.03 |
| 01/24 | 1,807 | 1,817 | 1,799 | 1,817 | +1.06% | 900 | 25億5804万 | +2.37% | 10.29 | 1.03 |
| 01/23 | 1,786 | 1,814 | 1,786 | 1,798 | +1.01% | 600 | 25億3129万 | +1.41% | 10.18 | 1.02 |
| 01/22 | 1,783 | 1,783 | 1,780 | 1,780 | -0.45% | 600 | 25億595万 | +0.51% | 10.08 | 1.01 |
| 01/19 | 1,811 | 1,839 | 1,788 | 1,788 | -1.27% | 1,500 | 25億1721万 | +0.96% | 10.13 | 1.02 |
| 01/18 | 1,820 | 1,820 | 1,811 | 1,811 | -0.11% | 1,700 | 25億4959万 | +2.32% | 10.26 | 1.03 |
| 01/17 | 1,816 | 1,816 | 1,813 | 1,813 | -0.93% | 400 | 25億5241万 | +2.49% | 10.27 | 1.03 |
| 01/16 | 1,812 | 1,830 | 1,812 | 1,830 | -1.13% | 800 | 25億7634万 | +3.45% | 10.36 | 1.04 |
| 01/15 | 1,853 | 1,857 | 1,841 | 1,851 | -0.22% | 2,100 | 26億591万 | +4.69% | 10.48 | 1.05 |
| 01/12 | 1,843 | 1,868 | 1,843 | 1,855 | +0.65% | 3,000 | 26億1154万 | +5.04% | 10.5 | 1.06 |
| 01/11 | 1,834 | 1,852 | 1,834 | 1,843 | +0.49% | 1,900 | 25億9464万 | +4.42% | 10.44 | 1.05 |
| 01/10 | 1,825 | 1,841 | 1,821 | 1,834 | +0.88% | 2,100 | 25億8197万 | +3.85% | 10.39 | 1.04 |
| 01/09 | 1,785 | 1,825 | 1,785 | 1,818 | +3% | 4,800 | 25億5945万 | +2.89% | 10.3 | 1.04 |
| 01/05 | 1,759 | 1,773 | 1,752 | 1,765 | +0.74% | 1,900 | 24億8483万 | -0.23% | 10 | 1.01 |
| 01/04 | 1,774 | 1,774 | 1,738 | 1,752 | +0.92% | 1,900 | 24億6653万 | -1.24% | 9.92 | 1 |
| 2017 |
| 12/29 | 1,725 | 1,752 | 1,725 | 1,736 | +0.06% | 1,200 | 24億4401万 | -2.31% | 9.83 | 0.99 |
| 12/28 | 1,748 | 1,750 | 1,735 | 1,735 | -0.29% | 900 | 24億4260万 | -2.58% | 9.83 | 0.99 |
| 12/27 | 1,725 | 1,752 | 1,725 | 1,740 | +0.93% | 2,500 | 24億4964万 | -2.58% | 9.85 | 0.99 |
| 12/26 | 1,718 | 1,724 | 1,717 | 1,724 | +0.17% | 5,700 | 24億2711万 | -3.69% | 9.76 | 0.98 |
| 12/25 | 1,715 | 1,738 | 1,715 | 1,721 | +0.58% | 5,400 | 24億2289万 | -4.12% | 9.75 | 0.98 |
| 12/22 | 1,712 | 1,716 | 1,711 | 1,711 | -0.06% | 4,200 | 24億881万 | -4.94% | 9.69 | 0.97 |
| 12/21 | 1,725 | 1,729 | 1,712 | 1,712 | -0.87% | 5,700 | 24億1022万 | -5.26% | 9.69 | 0.97 |
| 12/20 | 1,725 | 1,744 | 1,724 | 1,727 | +0.06% | 3,600 | 24億3133万 | -4.69% | 9.78 | 0.98 |
| 12/19 | 1,735 | 1,735 | 1,726 | 1,726 | -0.23% | 4,900 | 24億2993万 | -5.11% | 9.77 | 0.98 |
| 12/18 | 1,758 | 1,760 | 1,726 | 1,730 | -1.59% | 4,600 | 24億3556万 | -5.26% | 9.8 | 0.99 |
| 12/15 | 1,758 | 1,768 | 1,758 | 1,758 | -0.4% | 5,400 | 24億7498万 | -4.04% | 9.96 | 1 |
| 12/14 | 1,761 | 1,778 | 1,761 | 1,765 | +0.34% | 2,400 | 24億8483万 | -3.97% | 10 | 1.01 |
| 12/13 | 1,766 | 1,777 | 1,755 | 1,759 | -0.73% | 6,300 | 24億7639万 | -4.56% | 9.96 | 1 |
| 12/12 | 1,771 | 1,778 | 1,771 | 1,772 | +0.06% | 3,000 | 24億9469万 | -4.11% | 10.03 | 1.01 |
| 12/11 | 1,792 | 1,792 | 1,771 | 1,771 | -0.28% | 3,500 | 24億9328万 | -4.48% | 10.03 | 1.01 |
| 12/08 | 1,804 | 1,804 | 1,750 | 1,776 | -1.55% | 6,400 | 25億32万 | -4.52% | 10.06 | 1.01 |
| 12/07 | 1,804 | 1,822 | 1,804 | 1,804 | 0% | 500 | 25億3974万 | -3.32% | 10.22 | 1.03 |
| 12/06 | 1,804 | 1,810 | 1,804 | 1,804 | +0.06% | 1,400 | 25億3974万 | -3.58% | 10.22 | 1.03 |
| 12/05 | 1,846 | 1,846 | 1,802 | 1,803 | -2.28% | 3,500 | 25億3833万 | -3.89% | 10.21 | 1.03 |
| 12/04 | 1,858 | 1,858 | 1,845 | 1,845 | -1.23% | 7,000 | 25億9746万 | -1.97% | 10.45 | 1.05 |
| 12/01 | 1,851 | 1,868 | 1,850 | 1,868 | +0.97% | 4,600 | 26億2984万 | -0.9% | 10.58 | 1.06 |
| 11/30 | 1,859 | 1,859 | 1,840 | 1,850 | -0.86% | 1,600 | 26億450万 | -1.96% | 10.48 | 1.05 |
| 11/29 | 1,892 | 1,892 | 1,860 | 1,866 | -1.43% | 1,200 | 26億2702万 | -1.27% | 10.57 | 1.06 |
| 11/28 | 1,840 | 1,900 | 1,840 | 1,893 | +3.16% | 5,700 | 26億6504万 | +0.05% | 10.72 | 1.08 |
| 11/27 | 1,836 | 1,838 | 1,835 | 1,835 | 0% | 1,000 | 25億8338万 | -3.06% | 10.39 | 1.04 |
| 11/24 | 1,850 | 1,850 | 1,835 | 1,835 | -0.97% | 1,200 | 25億8338万 | -3.27% | 10.39 | 1.04 |
| 11/22 | 1,838 | 1,853 | 1,838 | 1,853 | +0.82% | 1,100 | 26億872万 | -2.52% | 10.49 | 1.06 |
| 11/21 | 1,832 | 1,843 | 1,832 | 1,838 | -1.02% | 1,000 | 25億8760万 | -3.57% | 10.41 | 1.05 |
| 11/20 | 1,825 | 1,857 | 1,821 | 1,857 | +0.87% | 2,800 | 26億1435万 | -2.83% | 10.52 | 1.06 |
| 11/17 | 1,855 | 1,893 | 1,841 | 1,841 | -2.85% | 2,200 | 25億9183万 | -3.91% | 10.43 | 1.05 |
| 11/16 | 1,815 | 1,895 | 1,812 | 1,895 | +4.12% | 1,400 | 26億6785万 | -1.46% | 10.73 | 1.08 |
| 11/15 | 1,905 | 1,905 | 1,802 | 1,820 | -4.46% | 6,300 | 25億6226万 | -5.6% | 10.31 | 1.04 |
| 11/14 | 1,911 | 1,919 | 1,905 | 1,905 | +0.16% | 3,300 | 26億8193万 | -1.6% | 10.79 | 1.08 |
| 11/13 | 1,895 | 1,945 | 1,891 | 1,902 | +0.53% | 1,700 | 26億7771万 | -2.01% | 10.77 | 1.08 |
| 11/10 | 1,889 | 1,892 | 1,878 | 1,892 | 0% | 1,400 | 26億6363万 | -2.77% | 10.71 | 1.08 |
| 11/09 | 1,889 | 1,901 | 1,889 | 1,892 | +0.16% | 1,700 | 26億6363万 | -3.07% | 10.71 | 1.08 |
| 11/08 | 1,900 | 1,900 | 1,881 | 1,889 | -0.79% | 1,100 | 26億5940万 | -3.62% | 10.7 | 1.08 |
| 11/07 | 1,918 | 1,918 | 1,880 | 1,904 | -0.78% | 2,700 | 26億8052万 | -3.2% | 10.78 | 1.08 |
| 11/06 | 1,916 | 1,925 | 1,915 | 1,919 | +0.16% | 1,600 | 27億164万 | -2.84% | 10.87 | 1.09 |
| 11/02 | 1,931 | 1,931 | 1,916 | 1,916 | -0.78% | 900 | 26億9742万 | -3.33% | 10.85 | 1.09 |
| 11/01 | 1,934 | 1,936 | 1,930 | 1,931 | +0.21% | 1,700 | 27億1853万 | -2.87% | 10.94 | 1.1 |
| 10/31 | 1,927 | 1,934 | 1,927 | 1,927 | -0.16% | 1,000 | 27億1290万 | -3.36% | 10.91 | 1.1 |
