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 | 1,613 | 1,636 | 1,600 | 1,615 | +1.44% | 192,400 | 241億4425万 | -4.55% | 21.3 | 1.17 |
| 03/29 | 1,583 | 1,607 | 1,554 | 1,592 | +2.71% | 231,700 | 238億40万 | -6.24% | 21 | 1.16 |
| 03/28 | 1,561 | 1,603 | 1,532 | 1,550 | -3.85% | 281,400 | 231億7250万 | -9.09% | 20.45 | 1.13 |
| 03/27 | 1,580 | 1,632 | 1,566 | 1,612 | +5.98% | 369,700 | 240億9940万 | -5.95% | 21.26 | 1.17 |
| 03/26 | 1,488 | 1,528 | 1,421 | 1,521 | -0.59% | 471,300 | 227億3895万 | -11.47% | 20.06 | 1.11 |
| 03/23 | 1,550 | 1,598 | 1,525 | 1,530 | -7.89% | 493,000 | 228億7350万 | -10.84% | 20.18 | 1.11 |
| 03/22 | 1,684 | 1,703 | 1,637 | 1,661 | -1.54% | 162,700 | 248億3195万 | -3.09% | 21.91 | 1.21 |
| 03/20 | 1,612 | 1,697 | 1,595 | 1,687 | +2.24% | 268,600 | 252億2065万 | -0.94% | 22.25 | 1.23 |
| 03/19 | 1,710 | 1,718 | 1,615 | 1,650 | -5.23% | 366,600 | 246億6750万 | -2.6% | 21.76 | 1.2 |
| 03/16 | 1,800 | 1,815 | 1,724 | 1,741 | -3.28% | 456,600 | 260億2795万 | +3.2% | 22.96 | 1.27 |
| 03/15 | 1,745 | 1,800 | 1,735 | 1,800 | +2.97% | 355,700 | 269億1000万 | +7.21% | 23.74 | 1.31 |
| 03/14 | 1,727 | 1,768 | 1,727 | 1,748 | -0.68% | 193,400 | 261億3260万 | +4.86% | 23.06 | 1.27 |
| 03/13 | 1,725 | 1,765 | 1,712 | 1,760 | +0.63% | 240,400 | 263億1200万 | +6.22% | 23.22 | 1.28 |
| 03/12 | 1,780 | 1,795 | 1,717 | 1,749 | +0.63% | 332,900 | 261億4755万 | +5.3% | 23.07 | 1.27 |
| 03/09 | 1,738 | 1,780 | 1,701 | 1,738 | +2.3% | 498,800 | 259億8310万 | +4.2% | 22.93 | 1.26 |
| 03/08 | 1,672 | 1,714 | 1,672 | 1,699 | +3.22% | 348,200 | 254億5万 | +1.74% | 22.41 | 1.24 |
| 03/07 | 1,675 | 1,713 | 1,642 | 1,646 | -3.12% | 361,500 | 246億770万 | -1.44% | 21.71 | 1.2 |
| 03/06 | 1,725 | 1,740 | 1,677 | 1,699 | +3.28% | 378,400 | 254億5万 | +1.61% | 22.41 | 1.24 |
| 03/05 | 1,791 | 1,796 | 1,605 | 1,645 | -6.96% | 746,200 | 245億9275万 | -1.79% | 21.7 | 1.2 |
| 03/02 | 1,710 | 1,788 | 1,700 | 1,768 | -0.73% | 439,800 | 264億3160万 | +5.55% | 23.32 | 1.29 |
| 03/01 | 1,736 | 1,794 | 1,731 | 1,781 | +0.28% | 363,800 | 266億2595万 | +6.84% | 23.49 | 1.3 |
| 02/28 | 1,735 | 1,819 | 1,730 | 1,776 | +0.57% | 439,300 | 265億5120万 | +6.99% | 23.43 | 1.29 |
| 02/27 | 1,846 | 1,856 | 1,765 | 1,766 | -4.33% | 837,400 | 264億170万 | +6.9% | 23.29 | 1.28 |
| 02/26 | 1,840 | 1,904 | 1,811 | 1,846 | +7.01% | 1,630,200 | 275億9770万 | +12.22% | 24.35 | 1.34 |
| 02/23 | 1,770 | 1,776 | 1,692 | 1,725 | -1.54% | 455,000 | 257億8875万 | +5.5% | 22.75 | 1.25 |
| 02/22 | 1,764 | 1,790 | 1,724 | 1,752 | -1.02% | 448,300 | 261億9240万 | +7.55% | 23.11 | 1.27 |
| 02/21 | 1,770 | 1,808 | 1,744 | 1,770 | -0.17% | 926,300 | 264億6150万 | +8.92% | 23.35 | 1.29 |
| 02/20 | 1,691 | 1,784 | 1,676 | 1,773 | +3.81% | 1,310,900 | 265億635万 | +9.31% | 23.39 | 1.29 |
| 02/19 | 1,585 | 1,731 | 1,583 | 1,708 | +14.4% | 1,571,600 | 255億3460万 | +5.5% | 22.53 | 1.24 |
| 02/16 | 1,500 | 1,522 | 1,477 | 1,493 | +1.22% | 404,000 | 223億2035万 | -7.5% | 19.69 | 1.09 |
| 02/15 | 1,405 | 1,498 | 1,394 | 1,475 | +6.96% | 512,100 | 220億5125万 | -8.78% | 19.46 | 1.07 |
| 02/14 | 1,442 | 1,483 | 1,356 | 1,379 | -5.09% | 582,900 | 206億1605万 | -15.03% | 18.19 | 1 |
| 02/13 | 1,544 | 1,554 | 1,450 | 1,453 | -2.55% | 518,500 | 217億2235万 | -10.91% | 19.17 | 1.06 |
| 02/09 | 1,417 | 1,500 | 1,401 | 1,491 | -3.18% | 721,500 | 222億9045万 | -8.75% | 19.67 | 1.08 |
| 02/08 | 1,525 | 1,584 | 1,502 | 1,540 | +2.26% | 699,100 | 230億2300万 | -5.81% | 20.31 | 1.12 |
| 02/07 | 1,674 | 1,678 | 1,492 | 1,506 | +0.94% | 1,125,200 | 225億1470万 | -7.89% | 19.86 | 1.1 |
| 02/06 | 1,612 | 1,736 | 1,452 | 1,492 | -19.44% | 2,474,200 | 223億540万 | -8.69% | 19.68 | 1.09 |
| 02/05 | 1,850 | 1,920 | 1,821 | 1,852 | -3.34% | 1,075,700 | 276億8740万 | +13.2% | 24.43 | 1.35 |
| 02/02 | 1,850 | 1,949 | 1,800 | 1,916 | +5.8% | 1,916,300 | 286億4420万 | +18.42% | 25.27 | 1.39 |
| 02/01 | 1,699 | 1,818 | 1,688 | 1,811 | +7.8% | 1,203,000 | 270億7445万 | +13.4% | 23.89 | 1.32 |
| 01/31 | 1,690 | 1,727 | 1,661 | 1,680 | -2.04% | 522,300 | 251億1600万 | +6.33% | 22.16 | 1.22 |
| 01/30 | 1,732 | 1,775 | 1,667 | 1,715 | -2.72% | 1,054,700 | 256億3925万 | +9.38% | 22.62 | 1.25 |
| 01/29 | 1,710 | 1,781 | 1,653 | 1,763 | +7.7% | 2,429,600 | 263億5685万 | +13.3% | 23.25 | 1.28 |
| 01/26 | 1,583 | 1,655 | 1,583 | 1,637 | +4.67% | 848,100 | 244億7315万 | +6.02% | 21.59 | 1.19 |
| 01/25 | 1,586 | 1,609 | 1,563 | 1,564 | -3.16% | 390,800 | 233億8180万 | +1.76% | 20.63 | 1.14 |
| 01/24 | 1,591 | 1,648 | 1,562 | 1,615 | +1.76% | 534,000 | 241億4425万 | +5.28% | 21.3 | 1.17 |
| 01/23 | 1,575 | 1,610 | 1,546 | 1,587 | +0.57% | 375,800 | 237億2565万 | +3.93% | 20.93 | 1.15 |
| 01/22 | 1,600 | 1,616 | 1,556 | 1,578 | -0.75% | 354,100 | 235億9110万 | +4.37% | 20.81 | 1.15 |
| 01/19 | 1,575 | 1,610 | 1,543 | 1,590 | +0.57% | 417,600 | 237億7050万 | +6.21% | 20.97 | 1.16 |
| 01/18 | 1,675 | 1,675 | 1,555 | 1,581 | -3.95% | 696,100 | 236億3595万 | +6.68% | 20.85 | 1.15 |
| 01/17 | 1,675 | 1,689 | 1,631 | 1,646 | -2.89% | 549,800 | 246億770万 | +12.13% | 21.71 | 1.2 |
| 01/16 | 1,700 | 1,720 | 1,641 | 1,695 | -0.35% | 670,600 | 253億4025万 | +16.74% | 22.36 | 1.23 |
| 01/15 | 1,619 | 1,705 | 1,607 | 1,701 | +6.18% | 961,800 | 254億2995万 | +18.7% | 22.44 | 1.24 |
| 01/12 | 1,561 | 1,603 | 1,561 | 1,602 | +2.89% | 334,700 | 239億4990万 | +13.3% | 21.13 | 1.17 |
| 01/11 | 1,595 | 1,621 | 1,553 | 1,557 | -3.77% | 709,500 | 232億7715万 | +11.29% | 20.54 | 1.13 |
| 01/10 | 1,577 | 1,648 | 1,554 | 1,618 | +2.6% | 693,800 | 241億8910万 | +16.65% | 21.34 | 1.18 |
| 01/09 | 1,561 | 1,594 | 1,531 | 1,577 | +3% | 590,800 | 235億7615万 | +15.03% | 20.8 | 1.15 |
| 01/05 | 1,530 | 1,550 | 1,496 | 1,531 | +1.06% | 490,400 | 228億8845万 | +12.82% | 20.19 | 1.11 |
| 01/04 | 1,539 | 1,630 | 1,507 | 1,515 | -2.19% | 969,000 | 226億4925万 | +12.56% | 19.98 | 1.1 |
| 2017 |
| 12/29 | 1,503 | 1,560 | 1,494 | 1,549 | +4.03% | 622,900 | 231億5755万 | +15.77% | 21.08 | 1.16 |
| 12/28 | 1,519 | 1,556 | 1,470 | 1,489 | -1.97% | 820,100 | 222億6055万 | +11.87% | 20.26 | 1.12 |
| 12/27 | 1,405 | 1,540 | 1,405 | 1,519 | +7.88% | 950,900 | 227億905万 | +14.9% | 20.67 | 1.14 |
| 12/26 | 1,379 | 1,475 | 1,376 | 1,408 | +1.29% | 671,300 | 210億4960万 | +7.32% | 19.16 | 1.06 |
| 12/25 | 1,388 | 1,392 | 1,345 | 1,390 | +0.36% | 336,200 | 207億8050万 | +6.51% | 18.92 | 1.04 |
| 12/22 | 1,408 | 1,412 | 1,339 | 1,385 | -0.5% | 578,600 | 207億575万 | +6.95% | 18.85 | 1.04 |
| 12/21 | 1,411 | 1,427 | 1,382 | 1,392 | -0.93% | 397,400 | 208億1040万 | +8.24% | 18.94 | 1.04 |
| 12/20 | 1,448 | 1,467 | 1,387 | 1,405 | -3.9% | 627,400 | 210億475万 | +10.28% | 19.12 | 1.05 |
| 12/19 | 1,506 | 1,562 | 1,457 | 1,462 | -1.28% | 1,099,700 | 218億5690万 | +15.76% | 19.9 | 1.1 |
| 12/18 | 1,480 | 1,520 | 1,423 | 1,481 | 0% | 1,000,600 | 221億4095万 | +18.48% | 20.15 | 1.11 |
| 12/15 | 1,395 | 1,485 | 1,353 | 1,481 | +3.93% | 1,339,000 | 221億4095万 | +19.44% | 20.15 | 1.11 |
| 12/14 | 1,272 | 1,466 | 1,272 | 1,425 | +16.04% | 2,659,600 | 213億375万 | +16.04% | 19.39 | 1.07 |
| 12/13 | 1,220 | 1,256 | 1,186 | 1,228 | +2.42% | 619,200 | 183億5860万 | +0.57% | 16.71 | 0.92 |
| 12/12 | 1,216 | 1,248 | 1,191 | 1,199 | -1.32% | 249,500 | 179億2505万 | -1.56% | 16.32 | 0.9 |
| 12/11 | 1,244 | 1,244 | 1,211 | 1,215 | -1.7% | 150,900 | 181億6425万 | -0.08% | 16.53 | 0.91 |
| 12/08 | 1,253 | 1,253 | 1,216 | 1,236 | -1.04% | 122,500 | 184億7820万 | +1.81% | 16.82 | 0.93 |
| 12/07 | 1,230 | 1,252 | 1,216 | 1,249 | +3.65% | 167,200 | 186億7255万 | +3.14% | 17 | 0.94 |
| 12/06 | 1,235 | 1,262 | 1,180 | 1,205 | -1.31% | 287,300 | 180億1475万 | -0.58% | 16.4 | 0.9 |
| 12/05 | 1,202 | 1,227 | 1,156 | 1,221 | -0.49% | 291,200 | 182億5395万 | +1.08% | 16.62 | 0.92 |
| 12/04 | 1,279 | 1,296 | 1,212 | 1,227 | -3% | 347,700 | 183億4365万 | +2.51% | 16.7 | 0.92 |
| 12/01 | 1,238 | 1,276 | 1,230 | 1,265 | +4.37% | 311,000 | 189億1175万 | +6.48% | 17.21 | 0.95 |
| 11/30 | 1,247 | 1,248 | 1,203 | 1,212 | -1.94% | 278,700 | 181億1940万 | +3.15% | 16.49 | 0.91 |
| 11/29 | 1,277 | 1,305 | 1,227 | 1,236 | -2.37% | 329,100 | 184億7820万 | +6.28% | 16.82 | 0.93 |
| 11/28 | 1,291 | 1,295 | 1,226 | 1,266 | -3.21% | 464,500 | 189億2670万 | +10.09% | 17.23 | 0.95 |
| 11/27 | 1,366 | 1,373 | 1,303 | 1,308 | -4.73% | 606,400 | 195億5460万 | +15.24% | 17.8 | 0.98 |
| 11/24 | 1,270 | 1,373 | 1,250 | 1,373 | +8.2% | 1,004,500 | 205億2635万 | +22.92% | 18.68 | 1.03 |
| 11/22 | 1,289 | 1,289 | 1,238 | 1,269 | +0.24% | 364,100 | 189億7155万 | +15.57% | 17.27 | 0.95 |
| 11/21 | 1,230 | 1,293 | 1,222 | 1,266 | +3.6% | 717,500 | 189億2670万 | +16.68% | 17.23 | 0.95 |
| 11/20 | 1,166 | 1,238 | 1,160 | 1,222 | +5.8% | 689,500 | 182億6890万 | +14.1% | 16.63 | 0.92 |
| 11/17 | 1,170 | 1,190 | 1,145 | 1,155 | +0.35% | 297,800 | 172億6725万 | +9.17% | 15.72 | 0.87 |
| 11/16 | 1,082 | 1,170 | 1,079 | 1,151 | +5.5% | 412,200 | 172億745万 | +9.72% | 15.66 | 0.86 |
| 11/15 | 1,143 | 1,150 | 1,069 | 1,091 | -3.96% | 595,700 | 163億1045万 | +4.8% | 14.85 | 0.82 |
| 11/14 | 1,145 | 1,162 | 1,129 | 1,136 | +0.09% | 241,700 | 169億8320万 | +9.44% | 15.46 | 0.85 |
| 11/13 | 1,157 | 1,186 | 1,135 | 1,135 | -6.74% | 573,200 | 169億6825万 | +10.09% | 15.45 | 0.85 |
| 11/10 | 1,152 | 1,219 | 1,152 | 1,217 | +1.84% | 405,700 | 181億9415万 | +18.85% | 16.56 | 0.91 |
| 11/09 | 1,244 | 1,275 | 1,159 | 1,195 | -3.55% | 1,007,100 | 178億6525万 | +17.97% | 16.26 | 0.9 |
| 11/08 | 1,154 | 1,239 | 1,147 | 1,239 | +7.09% | 969,900 | 185億2305万 | +23.16% | 16.86 | 0.93 |
| 11/07 | 1,135 | 1,158 | 1,110 | 1,157 | +0.52% | 525,300 | 172億9715万 | +16.16% | 15.74 | 0.87 |
| 11/06 | 1,150 | 1,215 | 1,130 | 1,151 | -0.95% | 886,700 | 172億745万 | +16.15% | 15.66 | 0.86 |
| 11/02 | 1,166 | 1,244 | 1,134 | 1,162 | -1.44% | 1,363,600 | 173億7190万 | +17.97% | 15.81 | 0.87 |
| 11/01 | 1,243 | 1,300 | 1,156 | 1,179 | -5.68% | 2,595,300 | 176億2605万 | +20.68% | 16.04 | 0.88 |
