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 | 1,660 | 1,660 | 1,636 | 1,643 | +0.8% | 13,300 | 128億5146万 | -1.68% | 31.71 | 0.46 |
| 03/29 | 1,641 | 1,644 | 1,613 | 1,630 | -0.43% | 20,200 | 127億4977万 | -2.45% | 31.46 | 0.46 |
| 03/28 | 1,636 | 1,653 | 1,627 | 1,637 | -3.14% | 34,900 | 128億453万 | -2.09% | 31.59 | 0.46 |
| 03/27 | 1,692 | 1,701 | 1,683 | 1,690 | +0.9% | 26,400 | 132億1909万 | +1.02% | 32.62 | 0.47 |
| 03/26 | 1,643 | 1,678 | 1,630 | 1,675 | +1.52% | 30,400 | 131億176万 | +0.24% | 32.33 | 0.47 |
| 03/23 | 1,648 | 1,670 | 1,644 | 1,650 | -1.67% | 25,800 | 129億621万 | -1.02% | 31.85 | 0.46 |
| 03/22 | 1,677 | 1,680 | 1,666 | 1,678 | -0.12% | 11,400 | 131億2523万 | +0.84% | 32.39 | 0.47 |
| 03/20 | 1,666 | 1,685 | 1,661 | 1,680 | +0.72% | 18,500 | 131億4087万 | +1.33% | 32.42 | 0.47 |
| 03/19 | 1,687 | 1,690 | 1,642 | 1,668 | -0.83% | 17,800 | 130億4701万 | +0.85% | 32.19 | 0.47 |
| 03/16 | 1,690 | 1,692 | 1,673 | 1,682 | -0.36% | 11,800 | 131億5651万 | +1.94% | 32.46 | 0.47 |
| 03/15 | 1,693 | 1,696 | 1,681 | 1,688 | -0.53% | 15,600 | 132億345万 | +2.49% | 32.58 | 0.47 |
| 03/14 | 1,700 | 1,704 | 1,680 | 1,697 | -0.29% | 21,300 | 132億7384万 | +3.22% | 32.75 | 0.47 |
| 03/13 | 1,681 | 1,703 | 1,678 | 1,702 | +1.31% | 20,200 | 133億1295万 | +3.72% | 32.85 | 0.48 |
| 03/12 | 1,667 | 1,686 | 1,667 | 1,680 | +1.39% | 20,500 | 131億4087万 | +2.44% | 32.42 | 0.47 |
| 03/09 | 1,662 | 1,683 | 1,648 | 1,657 | +1.1% | 26,300 | 129億6097万 | +0.98% | 31.98 | 0.46 |
| 03/08 | 1,642 | 1,650 | 1,633 | 1,639 | +0.37% | 7,900 | 128億2017万 | -0.24% | 31.63 | 0.46 |
| 03/07 | 1,653 | 1,654 | 1,622 | 1,633 | -1.45% | 23,900 | 127億7324万 | -0.67% | 31.52 | 0.46 |
| 03/06 | 1,651 | 1,674 | 1,644 | 1,657 | +1.41% | 17,700 | 129億6097万 | +0.67% | 31.98 | 0.46 |
| 03/05 | 1,660 | 1,660 | 1,617 | 1,634 | -1.63% | 37,500 | 127億8106万 | -0.79% | 31.54 | 0.46 |
| 03/02 | 1,659 | 1,670 | 1,654 | 1,661 | -1.83% | 21,800 | 129億9225万 | +0.73% | 32.06 | 0.46 |
| 03/01 | 1,700 | 1,709 | 1,689 | 1,692 | -0.53% | 57,600 | 132億3473万 | +2.55% | 32.66 | 0.47 |
| 02/28 | 1,704 | 1,708 | 1,695 | 1,701 | -0.53% | 23,900 | 133億513万 | +3.03% | 32.83 | 0.47 |
| 02/27 | 1,700 | 1,714 | 1,690 | 1,710 | +0.94% | 37,900 | 133億7553万 | +3.57% | 33 | 0.48 |
| 02/26 | 1,717 | 1,717 | 1,692 | 1,694 | -0.47% | 21,100 | 132億5038万 | +2.67% | 32.69 | 0.47 |
| 02/23 | 1,658 | 1,717 | 1,648 | 1,702 | +3.53% | 78,300 | 133億1295万 | +3.21% | 32.85 | 0.48 |
| 02/22 | 1,653 | 1,664 | 1,625 | 1,644 | -0.54% | 89,400 | 128億5928万 | -0.24% | 31.73 | 0.46 |
| 02/21 | 1,652 | 1,679 | 1,642 | 1,653 | +0.06% | 38,600 | 129億2968万 | +0.18% | 31.9 | 0.46 |
| 02/20 | 1,638 | 1,654 | 1,623 | 1,652 | +0.73% | 16,500 | 129億2186万 | 0% | 31.88 | 0.46 |
| 02/19 | 1,599 | 1,641 | 1,595 | 1,640 | +3.27% | 32,700 | 128億2799万 | -0.91% | 31.65 | 0.46 |
| 02/16 | 1,561 | 1,598 | 1,558 | 1,588 | +2.06% | 26,300 | 124億2125万 | -4.16% | 30.65 | 0.44 |
| 02/15 | 1,540 | 1,563 | 1,535 | 1,556 | +1.04% | 28,200 | 121億7095万 | -6.38% | 30.03 | 0.43 |
| 02/14 | 1,570 | 1,572 | 1,524 | 1,540 | -1.97% | 40,900 | 120億4580万 | -7.67% | 29.72 | 0.43 |
| 02/13 | 1,597 | 1,600 | 1,566 | 1,571 | -0.51% | 28,800 | 122億8828万 | -6.26% | 30.32 | 0.44 |
| 02/09 | 1,561 | 1,581 | 1,549 | 1,579 | -2.05% | 69,800 | 123億5085万 | -6.07% | 30.48 | 0.44 |
| 02/08 | 1,613 | 1,629 | 1,593 | 1,612 | +0.12% | 48,100 | 126億898万 | -4.33% | 31.11 | 0.45 |
| 02/07 | 1,651 | 1,668 | 1,610 | 1,610 | -1.04% | 78,600 | 125億9333万 | -4.62% | 31.07 | 0.45 |
| 02/06 | 1,638 | 1,639 | 1,591 | 1,627 | -2.81% | 157,400 | 127億2631万 | -3.78% | 31.4 | 0.45 |
| 02/05 | 1,678 | 1,680 | 1,668 | 1,674 | -1.7% | 46,100 | 130億9394万 | -1.12% | 32.31 | 0.47 |
| 02/02 | 1,700 | 1,705 | 1,680 | 1,703 | -0.18% | 36,900 | 133億2078万 | +0.65% | 32.87 | 0.48 |
| 02/01 | 1,675 | 1,710 | 1,666 | 1,706 | +2.28% | 71,200 | 133億4424万 | +1.01% | 32.93 | 0.48 |
| 01/31 | 1,666 | 1,685 | 1,664 | 1,668 | -0.36% | 40,400 | 130億4701万 | -1.24% | 32.19 | 0.47 |
| 01/30 | 1,691 | 1,691 | 1,665 | 1,674 | -1.12% | 51,300 | 130億9394万 | -0.89% | 32.31 | 0.47 |
| 01/29 | 1,689 | 1,694 | 1,671 | 1,693 | +0.77% | 40,400 | 132億4256万 | +0.24% | 32.68 | 0.47 |
| 01/26 | 1,689 | 1,693 | 1,678 | 1,680 | -0.47% | 39,000 | 131億4087万 | -0.41% | 32.42 | 0.47 |
| 01/25 | 1,700 | 1,700 | 1,680 | 1,688 | -0.76% | 45,700 | 132億345万 | +0.06% | 32.58 | 0.47 |
| 01/24 | 1,700 | 1,720 | 1,696 | 1,701 | -0.47% | 26,500 | 133億513万 | +0.89% | 32.83 | 0.47 |
| 01/23 | 1,686 | 1,715 | 1,686 | 1,709 | +1.36% | 38,100 | 133億6771万 | +1.42% | 32.98 | 0.48 |
| 01/22 | 1,674 | 1,687 | 1,667 | 1,686 | +0.36% | 34,700 | 131億8780万 | +0.18% | 32.54 | 0.47 |
| 01/19 | 1,668 | 1,680 | 1,661 | 1,680 | +0.42% | 32,900 | 131億4087万 | -0.24% | 32.42 | 0.47 |
| 01/18 | 1,683 | 1,694 | 1,673 | 1,673 | -0.59% | 56,200 | 130億8612万 | -0.65% | 32.29 | 0.47 |
| 01/17 | 1,710 | 1,710 | 1,683 | 1,683 | -1.58% | 62,800 | 131億6434万 | -0.06% | 32.48 | 0.47 |
| 01/16 | 1,717 | 1,725 | 1,702 | 1,710 | -0.41% | 28,000 | 133億7553万 | +1.54% | 33 | 0.48 |
| 01/15 | 1,715 | 1,724 | 1,706 | 1,717 | +1.12% | 39,700 | 134億3028万 | +2.14% | 33.14 | 0.48 |
| 01/12 | 1,703 | 1,714 | 1,694 | 1,698 | -0.64% | 60,700 | 132億8167万 | +1.19% | 32.77 | 0.47 |
| 01/11 | 1,710 | 1,720 | 1,707 | 1,709 | -0.12% | 31,400 | 133億6771万 | +1.85% | 32.98 | 0.48 |
| 01/10 | 1,721 | 1,727 | 1,705 | 1,711 | -0.93% | 55,300 | 133億8335万 | +2.09% | 33.02 | 0.48 |
| 01/09 | 1,709 | 1,739 | 1,700 | 1,727 | +1.59% | 73,600 | 135億850万 | +3.1% | 33.33 | 0.48 |
| 01/05 | 1,699 | 1,707 | 1,697 | 1,700 | +0.29% | 33,800 | 132億9731万 | +1.55% | 32.81 | 0.47 |
| 01/04 | 1,699 | 1,704 | 1,691 | 1,695 | +0.89% | 31,600 | 132億5820万 | +1.25% | 32.71 | 0.47 |
| 2017 |
| 12/29 | 1,686 | 1,698 | 1,678 | 1,680 | -0.18% | 26,600 | 131億4087万 | +0.36% | 32.42 | 0.47 |
| 12/28 | 1,668 | 1,689 | 1,668 | 1,683 | +0.42% | 29,000 | 131億6434万 | +0.48% | 32.48 | 0.47 |
| 12/27 | 1,640 | 1,677 | 1,640 | 1,676 | +2.26% | 59,700 | 131億958万 | -0.06% | 32.35 | 0.47 |
| 12/26 | 1,647 | 1,663 | 1,637 | 1,639 | -0.49% | 76,700 | 128億2017万 | -2.38% | 31.63 | 0.46 |
| 12/25 | 1,680 | 1,685 | 1,643 | 1,647 | -2.37% | 94,200 | 128億8275万 | -2.02% | 31.79 | 0.46 |
| 12/22 | 1,681 | 1,696 | 1,681 | 1,687 | -0.12% | 41,300 | 131億9562万 | +0.3% | 32.56 | 0.47 |
| 12/21 | 1,665 | 1,694 | 1,662 | 1,689 | +1.44% | 65,600 | 132億1127万 | +0.36% | 32.6 | 0.47 |
| 12/20 | 1,651 | 1,668 | 1,642 | 1,665 | +0.91% | 151,900 | 130億2354万 | -1.01% | 32.14 | 0.46 |
| 12/19 | 1,669 | 1,670 | 1,650 | 1,650 | -1.14% | 37,000 | 129億621万 | -2.08% | 31.85 | 0.46 |
| 12/18 | 1,665 | 1,686 | 1,663 | 1,669 | +0.36% | 52,300 | 130億5483万 | -1.13% | 32.21 | 0.47 |
| 12/15 | 1,680 | 1,689 | 1,658 | 1,663 | -0.6% | 60,000 | 130億790万 | -1.66% | 32.1 | 0.46 |
| 12/14 | 1,670 | 1,691 | 1,669 | 1,673 | +0.06% | 65,200 | 130億8612万 | -1.36% | 32.29 | 0.47 |
| 12/13 | 1,707 | 1,708 | 1,669 | 1,672 | -1.99% | 55,900 | 130億7830万 | -1.65% | 32.27 | 0.47 |
| 12/12 | 1,693 | 1,717 | 1,693 | 1,706 | +1.01% | 42,500 | 133億4424万 | 0% | 32.93 | 0.48 |
| 12/11 | 1,667 | 1,689 | 1,667 | 1,689 | +1.08% | 53,800 | 132億1127万 | -1.29% | 32.6 | 0.47 |
| 12/08 | 1,661 | 1,677 | 1,661 | 1,671 | +0.54% | 121,500 | 130億7047万 | -2.68% | 32.25 | 0.47 |
| 12/07 | 1,637 | 1,671 | 1,636 | 1,662 | +1.47% | 52,600 | 130億8万 | -3.54% | 32.08 | 0.46 |
| 12/06 | 1,656 | 1,658 | 1,634 | 1,638 | -1.38% | 95,300 | 128億1235万 | -5.32% | 31.61 | 0.46 |
| 12/05 | 1,671 | 1,674 | 1,653 | 1,661 | -1.13% | 84,000 | 129億9225万 | -4.7% | 32.06 | 0.46 |
| 12/04 | 1,670 | 1,691 | 1,669 | 1,680 | +0.18% | 70,000 | 131億4087万 | -4.27% | 32.42 | 0.47 |
| 12/01 | 1,685 | 1,685 | 1,671 | 1,677 | -0.47% | 58,800 | 131億1741万 | -5.04% | 32.37 | 0.47 |
| 11/30 | 1,692 | 1,693 | 1,675 | 1,685 | -0.77% | 41,500 | 131億7998万 | -5.12% | 32.52 | 0.47 |
| 11/29 | 1,687 | 1,709 | 1,687 | 1,698 | +0.65% | 19,400 | 132億8167万 | -4.98% | 32.77 | 0.47 |
| 11/28 | 1,706 | 1,706 | 1,685 | 1,687 | -0.94% | 35,100 | 131億9562万 | -6.17% | 32.56 | 0.47 |
| 11/27 | 1,715 | 1,723 | 1,703 | 1,703 | -0.76% | 25,000 | 133億2078万 | -5.86% | 32.87 | 0.48 |
| 11/24 | 1,732 | 1,732 | 1,703 | 1,716 | -0.41% | 32,600 | 134億2246万 | -5.66% | 33.12 | 0.48 |
| 11/22 | 1,722 | 1,733 | 1,718 | 1,723 | 0% | 33,500 | 134億7721万 | -5.85% | 33.25 | 0.48 |
| 11/21 | 1,690 | 1,726 | 1,690 | 1,723 | +2.5% | 56,900 | 134億7721万 | -6.31% | 33.25 | 0.48 |
| 11/20 | 1,669 | 1,691 | 1,666 | 1,681 | -0.18% | 113,000 | 131億4869万 | -9.04% | 32.44 | 0.47 |
| 11/17 | 1,702 | 1,712 | 1,672 | 1,684 | -0.94% | 73,000 | 131億7216万 | -9.41% | 32.5 | 0.47 |
| 11/16 | 1,678 | 1,711 | 1,670 | 1,700 | +0.83% | 66,300 | 132億9731万 | -9.04% | 32.81 | 0.47 |
| 11/15 | 1,715 | 1,715 | 1,665 | 1,686 | -2.03% | 150,300 | 131億8780万 | -10.27% | 32.54 | 0.47 |
| 11/14 | 1,712 | 1,741 | 1,707 | 1,721 | -0.12% | 113,300 | 134億6157万 | -8.89% | 33.22 | 0.48 |
| 11/13 | 1,750 | 1,750 | 1,717 | 1,723 | -1.82% | 80,500 | 134億7721万 | -9.27% | 33.25 | 0.48 |
| 11/10 | 1,770 | 1,786 | 1,752 | 1,755 | -1.63% | 79,300 | 137億2752万 | -7.97% | 33.87 | 0.49 |
| 11/09 | 1,784 | 1,793 | 1,755 | 1,784 | +0.06% | 117,000 | 139億5435万 | -6.79% | 34.43 | 0.5 |
| 11/08 | 1,813 | 1,816 | 1,772 | 1,783 | -2.03% | 122,800 | 139億4653万 | -7.23% | 34.41 | 0.5 |
| 11/07 | 1,832 | 1,832 | 1,812 | 1,820 | -0.66% | 76,500 | 142億3594万 | -5.65% | 35.13 | 0.51 |
| 11/06 | 1,820 | 1,837 | 1,815 | 1,832 | +0.33% | 58,400 | 143億2981万 | -5.23% | 35.36 | 0.51 |
| 11/02 | 1,825 | 1,835 | 1,823 | 1,826 | +0.05% | 54,300 | 142億8288万 | -5.73% | 35.24 | 0.51 |
| 11/01 | 1,841 | 1,850 | 1,820 | 1,825 | -0.76% | 125,400 | 142億7505万 | -6.07% | 35.22 | 0.51 |
