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 | 1,600 | 1,615 | 1,600 | 1,609 | +1.26% | 6,700 | 110億4636万 | -4.79% | 8.61 | 0.73 |
| 03/29 | 1,605 | 1,610 | 1,570 | 1,589 | +0.44% | 7,900 | 109億905万 | -6.09% | 8.51 | 0.72 |
| 03/28 | 1,541 | 1,589 | 1,541 | 1,582 | -1.43% | 6,500 | 108億6099万 | -6.78% | 8.47 | 0.72 |
| 03/27 | 1,584 | 1,611 | 1,580 | 1,605 | +2.95% | 12,900 | 110億1890万 | -5.7% | 8.59 | 0.73 |
| 03/26 | 1,493 | 1,571 | 1,470 | 1,559 | +4% | 38,100 | 107億309万 | -8.67% | 8.35 | 0.71 |
| 03/23 | 1,589 | 1,601 | 1,493 | 1,499 | -9.1% | 103,400 | 102億9117万 | -12.49% | 8.02 | 0.68 |
| 03/22 | 1,640 | 1,651 | 1,622 | 1,649 | +0.06% | 11,900 | 113億2097万 | -4.02% | 8.83 | 0.75 |
| 03/20 | 1,643 | 1,661 | 1,631 | 1,648 | -1.38% | 20,200 | 113億1411万 | -3.85% | 8.82 | 0.75 |
| 03/19 | 1,740 | 1,741 | 1,664 | 1,671 | -4.24% | 31,700 | 114億7201万 | -2.57% | 8.94 | 0.76 |
| 03/16 | 1,760 | 1,760 | 1,741 | 1,745 | -0.91% | 4,500 | 119億8005万 | +1.75% | 9.34 | 0.79 |
| 03/15 | 1,757 | 1,775 | 1,723 | 1,761 | -0.11% | 14,400 | 120億8989万 | +2.74% | 9.43 | 0.8 |
| 03/14 | 1,756 | 1,771 | 1,753 | 1,763 | -0.62% | 10,500 | 121億362万 | +2.98% | 9.44 | 0.8 |
| 03/13 | 1,746 | 1,778 | 1,744 | 1,774 | +0.34% | 10,100 | 121億7914万 | +3.68% | 9.5 | 0.8 |
| 03/12 | 1,726 | 1,789 | 1,726 | 1,768 | +2.73% | 23,000 | 121億3795万 | +2.97% | 9.46 | 0.8 |
| 03/09 | 1,727 | 1,742 | 1,686 | 1,721 | -0.29% | 13,100 | 118億1528万 | -0.46% | 9.21 | 0.78 |
| 03/08 | 1,724 | 1,744 | 1,716 | 1,726 | +0.94% | 7,700 | 118億4961万 | -0.86% | 9.24 | 0.78 |
| 03/07 | 1,726 | 1,749 | 1,687 | 1,710 | -0.75% | 13,600 | 117億3976万 | -2.29% | 9.15 | 0.77 |
| 03/06 | 1,700 | 1,756 | 1,695 | 1,723 | +4.93% | 17,300 | 118億2901万 | -2.1% | 9.22 | 0.78 |
| 03/05 | 1,730 | 1,738 | 1,620 | 1,642 | -4.65% | 56,800 | 112億7292万 | -7.34% | 8.79 | 0.74 |
| 03/02 | 1,683 | 1,750 | 1,683 | 1,722 | -1.71% | 16,900 | 118億2214万 | -3.58% | 9.22 | 0.78 |
| 03/01 | 1,785 | 1,790 | 1,740 | 1,752 | -1.96% | 25,500 | 120億2811万 | -2.5% | 9.38 | 0.79 |
| 02/28 | 1,772 | 1,801 | 1,772 | 1,787 | +0.22% | 12,500 | 122億6839万 | -1% | 9.57 | 0.81 |
| 02/27 | 1,753 | 1,791 | 1,753 | 1,783 | +2.53% | 22,200 | 122億4093万 | -1.55% | 9.54 | 0.81 |
| 02/26 | 1,755 | 1,755 | 1,720 | 1,739 | +1.4% | 13,500 | 119億3886万 | -4.13% | 9.31 | 0.79 |
| 02/23 | 1,672 | 1,718 | 1,672 | 1,715 | +2.57% | 17,100 | 117億7409万 | -5.56% | 9.18 | 0.78 |
| 02/22 | 1,697 | 1,698 | 1,662 | 1,672 | -1.47% | 13,600 | 114億7888万 | -8.08% | 8.95 | 0.76 |
| 02/21 | 1,702 | 1,731 | 1,685 | 1,697 | -0.76% | 29,400 | 116億5051万 | -6.96% | 9.08 | 0.77 |
| 02/20 | 1,735 | 1,745 | 1,704 | 1,710 | -2.17% | 25,400 | 117億3976万 | -6.51% | 9.15 | 0.77 |
| 02/19 | 1,760 | 1,777 | 1,728 | 1,748 | +3.01% | 20,300 | 120億64万 | -4.69% | 9.36 | 0.79 |
| 02/16 | 1,665 | 1,726 | 1,650 | 1,697 | +4.37% | 24,000 | 116億5051万 | -7.67% | 9.08 | 0.77 |
| 02/15 | 1,585 | 1,653 | 1,571 | 1,626 | +4.1% | 26,000 | 111億6307万 | -11.73% | 8.7 | 0.74 |
| 02/14 | 1,671 | 1,671 | 1,543 | 1,562 | -6.52% | 104,000 | 107億2369万 | -15.52% | 8.36 | 0.71 |
| 02/13 | 1,705 | 1,719 | 1,656 | 1,671 | +0.36% | 51,300 | 114億7201万 | -10.11% | 8.94 | 0.76 |
| 02/09 | 1,603 | 1,671 | 1,602 | 1,665 | -3.14% | 40,700 | 114億3082万 | -10.68% | 8.91 | 0.75 |
| 02/08 | 1,707 | 1,744 | 1,686 | 1,719 | +0.82% | 42,000 | 118億155万 | -8.03% | 9.2 | 0.78 |
| 02/07 | 1,836 | 1,836 | 1,703 | 1,705 | -2.24% | 86,100 | 117億543万 | -8.97% | 9.13 | 0.77 |
| 02/06 | 1,682 | 1,762 | 1,571 | 1,744 | -8.74% | 189,000 | 119億7318万 | -7.09% | 9.34 | 0.79 |
| 02/05 | 1,968 | 2,000 | 1,911 | 1,911 | -7.59% | 170,400 | 131億1970万 | +1.7% | 10.23 | 0.86 |
| 02/02 | 2,080 | 2,080 | 2,021 | 2,068 | +1.87% | 66,900 | 141億9756万 | +10.35% | 11.07 | 0.94 |
| 02/01 | 1,973 | 2,030 | 1,960 | 2,030 | +3.47% | 56,200 | 139億3668万 | +8.73% | 10.87 | 0.92 |
| 01/31 | 1,927 | 1,998 | 1,921 | 1,962 | 0% | 22,800 | 134億6983万 | +5.48% | 10.5 | 0.89 |
| 01/30 | 2,005 | 2,026 | 1,955 | 1,962 | -2.1% | 66,400 | 134億6983万 | +5.65% | 10.5 | 0.89 |
| 01/29 | 1,999 | 2,033 | 1,995 | 2,004 | +0.5% | 48,100 | 137億5818万 | +8.15% | 10.73 | 0.91 |
| 01/26 | 2,011 | 2,026 | 1,985 | 1,994 | -0.3% | 47,300 | 136億8952万 | +7.84% | 10.67 | 0.9 |
| 01/25 | 1,952 | 2,008 | 1,947 | 2,000 | +2.3% | 101,200 | 137億3072万 | +8.52% | 10.71 | 0.91 |
| 01/24 | 1,947 | 1,980 | 1,934 | 1,955 | +1.24% | 94,600 | 134億2177万 | +6.37% | 10.46 | 0.88 |
| 01/23 | 1,915 | 1,931 | 1,885 | 1,931 | +3.37% | 85,300 | 132億5701万 | +5.4% | 10.34 | 0.87 |
| 01/22 | 1,809 | 1,870 | 1,809 | 1,868 | +4.24% | 91,100 | 128億2449万 | +2.19% | 10 | 0.85 |
| 01/19 | 1,781 | 1,808 | 1,775 | 1,792 | +0.67% | 24,400 | 123億272万 | -1.81% | 9.59 | 0.81 |
| 01/18 | 1,799 | 1,800 | 1,771 | 1,780 | -1.06% | 41,800 | 119億9606万 | -2.57% | 9.53 | 0.81 |
| 01/17 | 1,809 | 1,812 | 1,793 | 1,799 | -1.42% | 38,700 | 121億2410万 | -1.59% | 9.63 | 0.81 |
| 01/16 | 1,832 | 1,832 | 1,811 | 1,825 | -0.38% | 11,400 | 122億9933万 | -0.22% | 9.77 | 0.83 |
| 01/15 | 1,831 | 1,845 | 1,818 | 1,832 | -0.43% | 24,400 | 123億4650万 | +0.38% | 9.81 | 0.83 |
| 01/12 | 1,808 | 1,840 | 1,799 | 1,840 | +2.05% | 69,400 | 124億42万 | +0.66% | 9.85 | 0.83 |
| 01/11 | 1,798 | 1,805 | 1,788 | 1,803 | +0.06% | 33,800 | 121億5106万 | -1.69% | 9.65 | 0.82 |
| 01/10 | 1,810 | 1,815 | 1,790 | 1,802 | -0.44% | 50,200 | 121億4432万 | -2.22% | 9.64 | 0.82 |
| 01/09 | 1,810 | 1,810 | 1,794 | 1,810 | +0.5% | 43,200 | 121億9824万 | -2.27% | 9.69 | 0.82 |
| 01/05 | 1,808 | 1,808 | 1,783 | 1,801 | +0.06% | 40,100 | 121億3758万 | -3.12% | 9.64 | 0.81 |
| 01/04 | 1,825 | 1,825 | 1,786 | 1,800 | -0.44% | 59,500 | 121億3084万 | -3.64% | 9.63 | 0.81 |
| 2017 |
| 12/29 | 1,799 | 1,813 | 1,791 | 1,808 | +0.44% | 30,800 | 121億8476万 | -3.73% | 9.68 | 0.82 |
| 12/28 | 1,800 | 1,818 | 1,790 | 1,800 | -0.17% | 48,700 | 121億3084万 | -4.46% | 9.63 | 0.81 |
| 12/27 | 1,787 | 1,819 | 1,785 | 1,803 | +1.01% | 61,500 | 121億5106万 | -4.65% | 9.65 | 0.82 |
| 12/26 | 1,803 | 1,811 | 1,785 | 1,785 | -5.05% | 222,300 | 120億2975万 | -5.76% | 9.55 | 0.81 |
| 12/25 | 1,864 | 1,919 | 1,864 | 1,880 | +0.59% | 29,000 | 115億4199万 | -0.9% | 9.05 | 0.77 |
| 12/22 | 1,916 | 1,919 | 1,861 | 1,869 | -0.37% | 18,700 | 114億7446万 | -1.42% | 9 | 0.76 |
| 12/21 | 1,882 | 1,938 | 1,850 | 1,876 | +0.37% | 55,100 | 115億1743万 | -1.05% | 9.03 | 0.76 |
| 12/20 | 1,896 | 1,929 | 1,866 | 1,869 | -1.37% | 39,200 | 114億7446万 | -1.32% | 9 | 0.76 |
| 12/19 | 1,875 | 1,912 | 1,866 | 1,895 | +1.66% | 12,500 | 116億3408万 | -0.16% | 9.12 | 0.77 |
| 12/18 | 1,855 | 1,881 | 1,836 | 1,864 | +0.59% | 16,000 | 114億4376万 | -1.84% | 8.97 | 0.76 |
| 12/15 | 1,817 | 1,875 | 1,817 | 1,853 | +1.87% | 16,200 | 113億7623万 | -2.47% | 8.92 | 0.75 |
| 12/14 | 1,822 | 1,836 | 1,814 | 1,819 | -0.44% | 19,700 | 111億6749万 | -4.36% | 8.76 | 0.74 |
| 12/13 | 1,811 | 1,866 | 1,811 | 1,827 | +1.33% | 18,200 | 112億1661万 | -4.3% | 8.8 | 0.74 |
| 12/12 | 1,820 | 1,828 | 1,790 | 1,803 | -0.93% | 16,300 | 110億6926万 | -5.9% | 8.68 | 0.73 |
| 12/11 | 1,840 | 1,840 | 1,812 | 1,820 | -0.49% | 14,000 | 111億7363万 | -5.31% | 8.76 | 0.74 |
| 12/08 | 1,847 | 1,847 | 1,810 | 1,829 | +1.22% | 10,900 | 112億2888万 | -5.18% | 8.81 | 0.74 |
| 12/07 | 1,740 | 1,830 | 1,740 | 1,807 | +4.33% | 25,500 | 110億9382万 | -6.57% | 8.7 | 0.74 |
| 12/06 | 1,835 | 1,845 | 1,732 | 1,732 | -9.56% | 132,900 | 106億3337万 | -10.63% | 8.34 | 0.7 |
| 12/05 | 1,952 | 1,970 | 1,901 | 1,915 | -3.87% | 12,800 | 117億5687万 | -1.74% | 9.22 | 0.78 |
| 12/04 | 2,050 | 2,055 | 1,990 | 1,992 | -1.39% | 20,000 | 122億2960万 | +1.89% | 9.59 | 0.81 |
| 12/01 | 2,030 | 2,030 | 1,983 | 2,020 | +0.25% | 5,300 | 124億150万 | +3.22% | 9.73 | 0.82 |
| 11/30 | 1,986 | 2,030 | 1,962 | 2,015 | +1.31% | 27,700 | 123億7081万 | +2.96% | 9.7 | 0.82 |
| 11/29 | 1,949 | 2,047 | 1,930 | 1,989 | -1.68% | 43,400 | 122億1118万 | +1.69% | 9.58 | 0.81 |
| 11/28 | 2,074 | 2,105 | 2,020 | 2,023 | -1.27% | 32,100 | 124億1992万 | +3.32% | 9.74 | 0.82 |
| 11/27 | 1,993 | 2,049 | 1,988 | 2,049 | +3.69% | 34,700 | 125億7954万 | +5.13% | 9.86 | 0.83 |
| 11/24 | 1,990 | 1,993 | 1,959 | 1,976 | +0.1% | 11,700 | 121億3137万 | +1.75% | 9.51 | 0.8 |
| 11/22 | 1,879 | 1,974 | 1,879 | 1,974 | +5.11% | 21,800 | 121億1909万 | +1.86% | 9.5 | 0.8 |
| 11/21 | 1,866 | 1,897 | 1,842 | 1,878 | +1.57% | 9,400 | 115億2971万 | -2.95% | 9.04 | 0.76 |
| 11/20 | 1,845 | 1,878 | 1,836 | 1,849 | -0.59% | 18,100 | 113億5167万 | -4.4% | 8.9 | 0.75 |
| 11/17 | 1,873 | 1,873 | 1,854 | 1,860 | -0.69% | 11,200 | 114億1920万 | -4.02% | 8.95 | 0.76 |
| 11/16 | 1,831 | 1,874 | 1,830 | 1,873 | +2.35% | 12,300 | 114億9902万 | -3.55% | 9.02 | 0.76 |
| 11/15 | 1,985 | 1,985 | 1,803 | 1,830 | -6.58% | 56,100 | 112億3502万 | -6.01% | 8.81 | 0.74 |
| 11/14 | 1,917 | 1,959 | 1,917 | 1,959 | +2.46% | 10,100 | 120億2700万 | +0.2% | 9.43 | 0.8 |
| 11/13 | 1,901 | 1,964 | 1,900 | 1,912 | +1.11% | 21,400 | 117億3845万 | -2.3% | 9.21 | 0.78 |
| 11/10 | 1,899 | 1,902 | 1,865 | 1,891 | -1.2% | 27,000 | 116億952万 | -3.42% | 9.1 | 0.77 |
| 11/09 | 1,998 | 1,998 | 1,790 | 1,914 | -3.53% | 38,200 | 117億5073万 | -2.55% | 9.21 | 0.78 |
| 11/08 | 1,981 | 1,985 | 1,915 | 1,984 | -1.59% | 19,000 | 121億8049万 | +0.56% | 9.55 | 0.81 |
| 11/07 | 1,923 | 2,017 | 1,922 | 2,016 | +3.86% | 37,200 | 123億7694万 | +1.92% | 9.71 | 0.82 |
| 11/06 | 1,990 | 1,990 | 1,941 | 1,941 | -2.46% | 21,400 | 119億1649万 | -1.77% | 9.34 | 0.79 |
| 11/02 | 1,950 | 1,990 | 1,936 | 1,990 | +2.05% | 40,800 | 122億1732万 | +0.71% | 9.58 | 0.81 |
| 11/01 | 1,948 | 1,950 | 1,928 | 1,950 | +1.77% | 17,600 | 119億7175万 | -1.12% | 9.39 | 0.79 |
