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 | 1,456 | 1,477 | 1,440 | 1,440 | +0.98% | 800 | 32億2231万 | -4.64% | 5.52 | 5.12 |
| 03/29 | 1,439 | 1,474 | 1,426 | 1,426 | -0.9% | 3,200 | 31億9098万 | -6% | 5.46 | 5.07 |
| 03/28 | 1,373 | 1,553 | 1,373 | 1,439 | +4.05% | 9,700 | 32億2007万 | -5.76% | 5.51 | 5.12 |
| 03/27 | 1,401 | 1,431 | 1,380 | 1,383 | -0.72% | 2,800 | 30億9476万 | -9.96% | 5.3 | 4.92 |
| 03/26 | 1,388 | 1,403 | 1,370 | 1,393 | -0.71% | 700 | 31億1714万 | -9.95% | 5.34 | 4.95 |
| 03/23 | 1,400 | 1,511 | 1,390 | 1,403 | +0.14% | 1,800 | 31億3952万 | -9.89% | 5.37 | 4.99 |
| 03/22 | 1,420 | 1,449 | 1,400 | 1,401 | -1.34% | 2,600 | 31億3504万 | -10.59% | 5.37 | 4.98 |
| 03/20 | 1,423 | 1,461 | 1,420 | 1,420 | -2.07% | 1,800 | 31億7756万 | -10.07% | 5.44 | 5.05 |
| 03/19 | 1,500 | 1,500 | 1,450 | 1,450 | -5.84% | 1,000 | 32億4469万 | -8.69% | 5.55 | 5.16 |
| 03/16 | 1,540 | 1,540 | 1,540 | 1,540 | +0.52% | 900 | 34億4608万 | -3.51% | 5.9 | 5.48 |
| 03/15 | 1,555 | 1,555 | 1,525 | 1,532 | -2.36% | 900 | 34億2818万 | -4.61% | 5.87 | 5.45 |
| 03/14 | 1,565 | 1,590 | 1,510 | 1,569 | +0.26% | 1,900 | 35億1098万 | -2.61% | 6.01 | 5.58 |
| 03/13 | 1,550 | 1,565 | 1,548 | 1,565 | +0.97% | 800 | 35億203万 | -3.16% | 5.99 | 5.56 |
| 03/12 | 1,590 | 1,647 | 1,550 | 1,550 | 0% | 1,700 | 34億6846万 | -4.79% | 5.94 | 5.51 |
| 03/09 | 1,550 | 1,550 | 1,550 | 1,550 | +1.64% | 100 | 34億6846万 | -5.72% | 5.94 | 5.51 |
| 03/08 | 1,521 | 1,530 | 1,458 | 1,525 | -1.55% | 3,400 | 34億1252万 | -7.91% | 5.84 | 5.42 |
| 03/07 | 1,497 | 1,549 | 1,497 | 1,549 | +4.87% | 1,700 | 34億6622万 | -7.13% | 5.93 | 5.51 |
| 03/06 | 1,496 | 1,555 | 1,476 | 1,477 | +1.86% | 3,500 | 33億511万 | -12.14% | 5.66 | 5.25 |
| 03/05 | 1,598 | 1,598 | 1,410 | 1,450 | -7.64% | 5,700 | 32億4469万 | -14.4% | 5.55 | 5.16 |
| 03/02 | 1,582 | 1,590 | 1,561 | 1,570 | -2.06% | 2,400 | 35億1322万 | -8.13% | 6.01 | 5.58 |
| 03/01 | 1,620 | 1,630 | 1,559 | 1,603 | -2.02% | 10,500 | 35億8706万 | -6.69% | 6.14 | 5.7 |
| 02/28 | 1,631 | 1,636 | 1,603 | 1,636 | +0.31% | 3,000 | 36億6090万 | -5.16% | 6.27 | 5.82 |
| 02/27 | 1,638 | 1,649 | 1,609 | 1,631 | +0.31% | 3,300 | 36億4972万 | -5.78% | 6.25 | 5.8 |
| 02/26 | 1,644 | 1,644 | 1,626 | 1,626 | +0.06% | 800 | 36億3853万 | -6.28% | 6.23 | 5.78 |
| 02/23 | 1,638 | 1,650 | 1,625 | 1,625 | +0.25% | 1,900 | 36億3629万 | -6.56% | 6.22 | 5.78 |
| 02/22 | 1,645 | 1,649 | 1,621 | 1,621 | -2.99% | 3,100 | 36億2734万 | -7.05% | 6.21 | 5.76 |
| 02/21 | 1,683 | 1,683 | 1,637 | 1,671 | -0.06% | 2,400 | 37億3923万 | -4.41% | 6.4 | 5.94 |
| 02/20 | 1,673 | 1,673 | 1,660 | 1,672 | +1.27% | 900 | 37億4146万 | -4.51% | 6.4 | 5.95 |
| 02/19 | 1,653 | 1,655 | 1,646 | 1,651 | +0.36% | 1,500 | 36億9447万 | -5.87% | 6.32 | 5.87 |
| 02/16 | 1,651 | 1,651 | 1,645 | 1,645 | -0.36% | 700 | 36億8104万 | -6.48% | 6.3 | 5.85 |
| 02/15 | 1,671 | 1,674 | 1,635 | 1,651 | -2.08% | 1,700 | 36億9447万 | -6.46% | 6.32 | 5.87 |
| 02/14 | 1,690 | 1,690 | 1,632 | 1,686 | +2.18% | 1,700 | 37億7279万 | -4.85% | 6.46 | 6 |
| 02/13 | 1,671 | 1,711 | 1,650 | 1,650 | -0.6% | 4,600 | 36億9223万 | -7.2% | 6.32 | 5.87 |
| 02/09 | 1,705 | 1,881 | 1,630 | 1,660 | -6.58% | 15,800 | 37億1461万 | -6.95% | 6.36 | 5.9 |
| 02/08 | 1,684 | 1,777 | 1,684 | 1,777 | +7.05% | 3,400 | 39億7642万 | -0.73% | 6.81 | 6.32 |
| 02/07 | 1,731 | 1,808 | 1,651 | 1,660 | -1.6% | 7,000 | 37億1461万 | -7.16% | 6.36 | 5.9 |
| 02/06 | 1,790 | 1,790 | 1,635 | 1,687 | -10.69% | 12,700 | 37億7503万 | -5.7% | 6.46 | 6 |
| 02/05 | 1,888 | 1,939 | 1,825 | 1,889 | -2.02% | 10,100 | 42億2705万 | +5.53% | 7.24 | 6.72 |
| 02/02 | 1,889 | 1,940 | 1,880 | 1,928 | +3.16% | 7,500 | 43億1432万 | +8.19% | 7.38 | 6.86 |
| 02/01 | 1,830 | 1,880 | 1,830 | 1,869 | +2.64% | 2,400 | 41億8229万 | +5.47% | 7.16 | 6.65 |
| 01/31 | 1,837 | 1,850 | 1,821 | 1,821 | -2.98% | 3,300 | 40億7488万 | +3.23% | 6.97 | 6.48 |
| 01/30 | 1,787 | 1,948 | 1,787 | 1,877 | +4.45% | 15,300 | 42億20万 | +6.65% | 7.19 | 6.67 |
| 01/29 | 1,845 | 1,845 | 1,790 | 1,797 | -1.48% | 2,900 | 40億2118万 | +2.39% | 6.88 | 6.39 |
| 01/26 | 1,799 | 1,830 | 1,799 | 1,824 | +1.39% | 3,500 | 40億8160万 | +4.11% | 6.99 | 6.49 |
| 01/25 | 1,780 | 1,800 | 1,771 | 1,799 | +1.35% | 1,400 | 40億2565万 | +2.92% | 6.89 | 6.4 |
| 01/24 | 1,776 | 1,776 | 1,750 | 1,775 | -0.06% | 2,900 | 39億7195万 | +1.72% | 6.8 | 6.31 |
| 01/23 | 1,750 | 1,777 | 1,735 | 1,776 | +1.54% | 2,000 | 39億7419万 | +1.89% | 6.8 | 6.32 |
| 01/22 | 1,721 | 1,761 | 1,721 | 1,749 | +1.63% | 2,600 | 39億1377万 | +0.52% | 6.7 | 6.22 |
| 01/19 | 1,733 | 1,745 | 1,721 | 1,721 | -0.69% | 4,000 | 38億5111万 | -1.04% | 6.59 | 6.12 |
| 01/18 | 1,724 | 1,741 | 1,704 | 1,733 | -0.12% | 6,900 | 38億7796万 | -0.35% | 6.64 | 6.16 |
| 01/17 | 1,750 | 1,750 | 1,735 | 1,735 | -1.03% | 300 | 38億8244万 | -0.17% | 6.65 | 6.17 |
| 01/16 | 1,741 | 1,753 | 1,741 | 1,753 | +0.86% | 2,100 | 39億2272万 | +0.98% | 6.71 | 6.23 |
| 01/15 | 1,774 | 1,774 | 1,738 | 1,738 | -2.03% | 3,300 | 38億8915万 | +0.29% | 6.66 | 6.18 |
| 01/12 | 1,804 | 1,805 | 1,774 | 1,774 | -1.61% | 5,500 | 39億6971万 | +2.48% | 6.79 | 6.31 |
| 01/11 | 1,815 | 1,830 | 1,803 | 1,803 | -1.53% | 1,400 | 40億3460万 | +4.34% | 6.91 | 6.41 |
| 01/10 | 1,802 | 1,831 | 1,801 | 1,831 | -0.11% | 2,500 | 40億9726万 | +6.21% | 7.01 | 6.51 |
| 01/09 | 1,800 | 1,848 | 1,780 | 1,833 | +1.83% | 3,700 | 41億174万 | +6.69% | 7.02 | 6.52 |
| 01/05 | 1,772 | 1,800 | 1,770 | 1,800 | +0.22% | 1,600 | 40億2789万 | +5.08% | 6.89 | 6.4 |
| 01/04 | 1,735 | 1,799 | 1,735 | 1,796 | +3.52% | 6,300 | 40億1894万 | +5.03% | 6.88 | 6.39 |
| 2017 |
| 12/29 | 1,692 | 1,735 | 1,692 | 1,735 | +2.66% | 700 | 38億8244万 | +1.58% | 6.65 | 6.17 |
| 12/28 | 1,673 | 1,700 | 1,672 | 1,690 | -0.24% | 3,300 | 37億8174万 | -1.11% | 6.47 | 6.01 |
| 12/27 | 1,685 | 1,694 | 1,645 | 1,694 | +0.24% | 3,600 | 37億9069万 | -0.94% | 6.49 | 6.02 |
| 12/26 | 1,674 | 1,710 | 1,664 | 1,690 | +0.54% | 8,300 | 37億8174万 | -1.4% | 6.47 | 6.01 |
| 12/25 | 1,713 | 1,713 | 1,681 | 1,681 | -0.12% | 2,500 | 37億6160万 | -2.32% | 6.44 | 5.98 |
| 12/22 | 1,696 | 1,728 | 1,678 | 1,683 | -1.58% | 6,600 | 37億6608万 | -2.66% | 6.45 | 5.98 |
| 12/21 | 1,728 | 1,739 | 1,710 | 1,710 | -2.01% | 5,200 | 38億2650万 | -1.55% | 6.55 | 6.08 |
| 12/20 | 1,724 | 1,749 | 1,720 | 1,745 | +1.39% | 5,100 | 39億482万 | +0.06% | 6.68 | 6.21 |
| 12/19 | 1,730 | 1,736 | 1,718 | 1,721 | -0.64% | 1,900 | 38億5111万 | -1.66% | 6.59 | 6.12 |
| 12/18 | 1,720 | 1,745 | 1,701 | 1,732 | 0% | 5,300 | 38億7573万 | -1.42% | 6.63 | 6.16 |
| 12/15 | 1,721 | 1,732 | 1,711 | 1,732 | +0.64% | 2,100 | 38億7573万 | -1.76% | 6.63 | 6.16 |
| 12/14 | 1,738 | 1,738 | 1,702 | 1,721 | +1.35% | 1,100 | 38億5111万 | -2.66% | 6.59 | 6.12 |
| 12/13 | 1,716 | 1,716 | 1,698 | 1,698 | -1.05% | 1,000 | 37億9964万 | -4.34% | 6.5 | 6.04 |
| 12/12 | 1,725 | 1,725 | 1,695 | 1,716 | -1.1% | 3,200 | 38億3992万 | -3.76% | 6.57 | 6.1 |
| 12/11 | 1,692 | 1,735 | 1,692 | 1,735 | +2.36% | 2,200 | 38億8244万 | -3.07% | 6.65 | 6.17 |
| 12/08 | 1,703 | 1,705 | 1,695 | 1,695 | +0.12% | 1,900 | 37億9293万 | -5.68% | 6.49 | 6.03 |
| 12/07 | 1,695 | 1,696 | 1,693 | 1,693 | +0.47% | 1,600 | 37億8845万 | -6.26% | 6.48 | 6.02 |
| 12/06 | 1,689 | 1,695 | 1,685 | 1,685 | -0.24% | 1,200 | 37億7055万 | -7.11% | 6.45 | 5.99 |
| 12/05 | 1,693 | 1,693 | 1,683 | 1,689 | -0.3% | 500 | 37億7950万 | -7.35% | 6.47 | 6.01 |
| 12/04 | 1,686 | 1,695 | 1,682 | 1,694 | +0.18% | 4,000 | 37億9069万 | -7.53% | 6.49 | 6.02 |
| 12/01 | 1,697 | 1,697 | 1,690 | 1,691 | +0.06% | 4,000 | 37億8398万 | -8.1% | 6.48 | 6.01 |
| 11/30 | 1,703 | 1,704 | 1,683 | 1,690 | -0.76% | 10,300 | 37億8174万 | -8.55% | 6.47 | 6.01 |
| 11/29 | 1,734 | 1,740 | 1,700 | 1,703 | -1.73% | 10,700 | 38億1083万 | -8.24% | 6.52 | 6.06 |
| 11/28 | 1,740 | 1,741 | 1,733 | 1,733 | -0.17% | 6,700 | 38億7796万 | -7.03% | 6.64 | 6.16 |
| 11/27 | 1,760 | 1,760 | 1,735 | 1,736 | -1.53% | 2,800 | 38億8468万 | -7.17% | 6.65 | 6.17 |
| 11/24 | 1,739 | 1,764 | 1,738 | 1,763 | +1.91% | 4,100 | 39億4510万 | -6.12% | 6.75 | 6.27 |
| 11/22 | 1,783 | 1,783 | 1,723 | 1,730 | -3.41% | 6,200 | 38億7125万 | -8.17% | 6.63 | 6.15 |
| 11/21 | 1,845 | 1,845 | 1,764 | 1,791 | -3.19% | 9,400 | 40億775万 | -5.29% | 6.86 | 6.37 |
| 11/20 | 1,898 | 1,899 | 1,830 | 1,850 | -2.01% | 5,500 | 41億3978万 | -2.43% | 7.09 | 6.58 |
| 11/17 | 1,870 | 1,888 | 1,861 | 1,888 | +0.27% | 800 | 42億2481万 | -0.53% | 7.23 | 6.71 |
| 11/16 | 1,883 | 1,883 | 1,870 | 1,883 | 0% | 1,200 | 42億1362万 | -0.79% | 7.21 | 6.7 |
| 11/15 | 1,918 | 1,918 | 1,883 | 1,883 | -0.53% | 4,700 | 42億1362万 | -0.79% | 7.21 | 6.7 |
| 11/14 | 1,891 | 1,965 | 1,883 | 1,893 | +0.16% | 5,300 | 42億3600万 | -0.32% | 7.25 | 6.73 |
| 11/13 | 1,890 | 1,940 | 1,881 | 1,890 | -0.11% | 6,500 | 42億2929万 | -0.53% | 7.24 | 6.72 |
| 11/10 | 1,871 | 1,975 | 1,871 | 1,892 | +1.18% | 12,100 | 42億3376万 | -0.53% | 7.25 | 6.73 |
| 11/09 | 1,900 | 1,914 | 1,870 | 1,870 | -0.85% | 3,100 | 41億8453万 | -1.79% | 7.16 | 6.65 |
| 11/08 | 1,915 | 1,915 | 1,875 | 1,886 | -0.42% | 1,700 | 42億2033万 | -1.2% | 7.22 | 6.71 |
| 11/07 | 1,878 | 1,894 | 1,878 | 1,894 | +0.48% | 1,300 | 42億3824万 | -0.99% | 7.25 | 6.73 |
| 11/06 | 1,910 | 1,911 | 1,884 | 1,885 | -1.46% | 2,400 | 42億1810万 | -1.67% | 7.22 | 6.7 |
| 11/02 | 1,921 | 1,921 | 1,905 | 1,913 | -0.52% | 400 | 42億8075万 | -0.47% | 7.33 | 6.8 |
| 11/01 | 1,909 | 1,955 | 1,909 | 1,923 | +0.89% | 2,400 | 43億313万 | -0.16% | 7.37 | 6.84 |
