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 | 2,306 | 2,306 | 2,162 | 2,188 | +2.92% | 9,400 | 418億611万 | -3.91% | 10.81 | 3.5 |
| 03/29 | 2,076 | 2,126 | 2,070 | 2,126 | +3.61% | 3,200 | 406億2148万 | -6.88% | 10.51 | 3.4 |
| 03/28 | 2,103 | 2,110 | 2,025 | 2,052 | -4.02% | 7,300 | 392億756万 | -10.51% | 10.14 | 3.28 |
| 03/27 | 2,122 | 2,159 | 2,115 | 2,138 | +1.47% | 4,100 | 408億5076万 | -7.29% | 10.57 | 3.42 |
| 03/26 | 2,102 | 2,141 | 2,090 | 2,107 | -0.85% | 6,300 | 402億5844万 | -9.02% | 10.41 | 3.37 |
| 03/23 | 2,063 | 2,199 | 2,063 | 2,125 | -5.47% | 6,100 | 406億237万 | -8.48% | 10.5 | 3.4 |
| 03/22 | 2,149 | 2,268 | 2,115 | 2,248 | +4.61% | 7,400 | 429億5253万 | -3.56% | 11.11 | 3.59 |
| 03/20 | 2,223 | 2,223 | 2,110 | 2,149 | -3.33% | 6,400 | 410億6094万 | -7.57% | 10.62 | 3.43 |
| 03/19 | 2,317 | 2,327 | 2,215 | 2,223 | -3.93% | 4,500 | 424億7486万 | -4.26% | 10.99 | 3.55 |
| 03/16 | 2,363 | 2,394 | 2,311 | 2,314 | -1.78% | 3,300 | 442億1359万 | -0.17% | 11.44 | 3.7 |
| 03/15 | 2,313 | 2,356 | 2,298 | 2,356 | +0.6% | 5,500 | 450億1609万 | +1.95% | 11.64 | 3.77 |
| 03/14 | 2,219 | 2,355 | 2,219 | 2,342 | +6.17% | 9,100 | 447億4859万 | +1.83% | 11.57 | 3.74 |
| 03/13 | 2,212 | 2,212 | 2,168 | 2,206 | +0.55% | 5,700 | 421億5004万 | -3.54% | 10.9 | 3.53 |
| 03/12 | 2,217 | 2,227 | 2,127 | 2,194 | +1.25% | 5,400 | 419億2075万 | -3.9% | 10.84 | 3.51 |
| 03/09 | 2,228 | 2,240 | 2,149 | 2,167 | -2.83% | 3,700 | 414億486万 | -5% | 10.71 | 3.46 |
| 03/08 | 2,238 | 2,238 | 2,143 | 2,230 | -1.15% | 8,600 | 426億861万 | -2.15% | 11.02 | 3.56 |
| 03/07 | 2,384 | 2,384 | 2,235 | 2,256 | -4.12% | 11,800 | 431億539万 | -0.79% | 11.15 | 3.61 |
| 03/06 | 2,349 | 2,415 | 2,348 | 2,353 | -0.17% | 6,300 | 449億5877万 | +3.75% | 11.63 | 3.76 |
| 03/05 | 2,514 | 2,514 | 2,357 | 2,357 | -2.96% | 7,900 | 450億3519万 | +4.48% | 11.65 | 3.77 |
| 03/02 | 2,506 | 2,516 | 2,429 | 2,429 | -5.49% | 9,900 | 464億1090万 | +8.34% | 12 | 3.88 |
| 03/01 | 2,600 | 2,600 | 2,545 | 2,570 | -2.13% | 5,400 | 491億499万 | +15.56% | 12.7 | 4.11 |
| 02/28 | 2,596 | 2,833 | 2,588 | 2,626 | +3.1% | 22,100 | 501億7498万 | +19.36% | 12.98 | 4.2 |
| 02/27 | 2,370 | 2,548 | 2,370 | 2,547 | +7.47% | 20,600 | 486億6552万 | +17.16% | 12.59 | 4.07 |
| 02/26 | 2,350 | 2,370 | 2,327 | 2,370 | +4.73% | 7,100 | 452億8359万 | +10.34% | 11.71 | 3.79 |
| 02/23 | 2,313 | 2,354 | 2,206 | 2,263 | -2.92% | 7,600 | 432億3914万 | +6.34% | 11.18 | 3.62 |
| 02/22 | 2,332 | 2,389 | 2,331 | 2,331 | -1.65% | 3,800 | 445億3841万 | +10.32% | 11.52 | 3.73 |
| 02/21 | 2,351 | 2,400 | 2,317 | 2,370 | -0.75% | 5,700 | 452億8359万 | +13.13% | 11.71 | 3.79 |
| 02/20 | 2,400 | 2,400 | 2,328 | 2,388 | +0.8% | 5,500 | 456億2751万 | +15.03% | 11.8 | 3.82 |
| 02/19 | 2,320 | 2,396 | 2,300 | 2,369 | +4.09% | 9,100 | 452億6448万 | +15.17% | 11.71 | 3.79 |
| 02/16 | 2,245 | 2,315 | 2,199 | 2,276 | -2.32% | 13,000 | 434億8753万 | +11.62% | 11.25 | 3.64 |
| 02/15 | 2,119 | 2,330 | 2,090 | 2,330 | +10.9% | 18,000 | 445億1931万 | +15.12% | 11.52 | 3.72 |
| 02/14 | 2,099 | 2,140 | 2,050 | 2,101 | +0.62% | 12,800 | 401億4380万 | +4.63% | 10.38 | 3.36 |
| 02/13 | 2,120 | 2,148 | 2,088 | 2,088 | -1.46% | 18,400 | 398億9541万 | +4.24% | 10.32 | 3.34 |
| 02/09 | 2,127 | 2,135 | 2,052 | 2,119 | -0.8% | 16,000 | 404億8773万 | +6.11% | 10.47 | 3.39 |
| 02/08 | 2,070 | 2,143 | 2,060 | 2,136 | +3.19% | 17,300 | 408億1255万 | +7.34% | 10.56 | 3.41 |
| 02/07 | 2,069 | 2,111 | 2,065 | 2,070 | +1.62% | 15,200 | 395億5149万 | +4.55% | 10.23 | 3.31 |
| 02/06 | 2,081 | 2,081 | 2,000 | 2,037 | -3.41% | 19,200 | 389億2095万 | +3.19% | 10.07 | 3.26 |
| 02/05 | 2,090 | 2,109 | 2,071 | 2,109 | -0.99% | 17,900 | 402億9666万 | +7.16% | 10.42 | 3.37 |
| 02/02 | 2,113 | 2,136 | 2,105 | 2,130 | +0.8% | 14,500 | 406億9791万 | +8.9% | 10.53 | 3.4 |
| 02/01 | 2,102 | 2,113 | 2,096 | 2,113 | +0.38% | 7,600 | 403億7309万 | +8.81% | 10.44 | 3.38 |
| 01/31 | 2,109 | 2,117 | 2,096 | 2,105 | -0.14% | 15,600 | 402億2023万 | +9.12% | 10.4 | 3.36 |
| 01/30 | 2,057 | 2,110 | 2,057 | 2,108 | +2.48% | 16,700 | 402億7755万 | +10.08% | 10.42 | 3.37 |
| 01/29 | 2,020 | 2,067 | 2,020 | 2,057 | +2.34% | 17,300 | 393億309万 | +8.15% | 10.17 | 3.29 |
| 01/26 | 1,995 | 2,032 | 1,989 | 2,010 | +2.08% | 23,200 | 384億507万 | +6.35% | 9.93 | 3.21 |
| 01/25 | 1,991 | 1,991 | 1,960 | 1,969 | -0.76% | 6,500 | 376億2168万 | +4.73% | 9.73 | 3.15 |
| 01/24 | 1,972 | 1,992 | 1,972 | 1,984 | +0.61% | 4,900 | 379億828万 | +6.04% | 9.81 | 3.17 |
| 01/23 | 1,890 | 2,153 | 1,890 | 1,972 | +4.62% | 67,600 | 376億7900万 | +5.96% | 9.75 | 3.15 |
| 01/22 | 1,879 | 1,885 | 1,869 | 1,885 | +0.32% | 2,700 | 360億1669万 | +1.78% | 9.32 | 3.01 |
| 01/19 | 1,900 | 1,900 | 1,864 | 1,879 | -0.58% | 3,800 | 359億205万 | +1.79% | 9.29 | 3 |
| 01/18 | 1,884 | 1,907 | 1,882 | 1,890 | +1.07% | 2,600 | 361億1223万 | +2.72% | 9.34 | 3.02 |
| 01/17 | 1,905 | 1,906 | 1,870 | 1,870 | -1.79% | 5,400 | 357億3009万 | +2.07% | 9.24 | 2.99 |
| 01/16 | 1,917 | 1,917 | 1,894 | 1,904 | -0.63% | 6,200 | 363億7972万 | +4.33% | 9.41 | 3.04 |
| 01/15 | 1,935 | 1,935 | 1,911 | 1,916 | +0.37% | 3,400 | 366億901万 | +5.39% | 9.47 | 3.06 |
| 01/12 | 1,929 | 1,929 | 1,905 | 1,909 | -0.57% | 2,400 | 364億7526万 | +5.41% | 9.43 | 3.05 |
| 01/11 | 1,904 | 1,932 | 1,903 | 1,920 | -0.16% | 4,400 | 366億8544万 | +6.31% | 9.49 | 3.07 |
| 01/10 | 1,949 | 1,963 | 1,895 | 1,923 | -2.19% | 14,600 | 367億4276万 | +6.77% | 9.5 | 3.07 |
| 01/09 | 1,979 | 1,985 | 1,965 | 1,966 | +0.82% | 4,900 | 375億6436万 | +9.47% | 9.72 | 3.14 |
| 01/05 | 1,945 | 1,975 | 1,940 | 1,950 | +0.88% | 7,300 | 372億5865万 | +8.94% | 9.64 | 3.12 |
| 01/04 | 1,890 | 1,936 | 1,883 | 1,933 | +2.76% | 10,100 | 369億3383万 | +8.35% | 9.55 | 3.09 |
| 2017 |
| 12/29 | 1,965 | 1,965 | 1,856 | 1,881 | -2.29% | 22,400 | 359億4026万 | +5.79% | 9.3 | 3.01 |
| 12/28 | 1,908 | 1,925 | 1,897 | 1,925 | +2.18% | 16,400 | 367億8097万 | +8.51% | 9.51 | 3.08 |
| 12/27 | 1,847 | 1,890 | 1,840 | 1,884 | +3.46% | 18,400 | 359億9758万 | +6.56% | 9.31 | 3.01 |
| 12/26 | 1,787 | 1,823 | 1,787 | 1,821 | +2.02% | 10,100 | 347億9384万 | +3.23% | 9 | 2.91 |
| 12/25 | 1,774 | 1,799 | 1,774 | 1,785 | +0.79% | 6,400 | 341億599万 | +1.31% | 8.82 | 2.85 |
| 12/22 | 1,768 | 1,775 | 1,768 | 1,771 | +0.28% | 2,300 | 338億3849万 | +0.63% | 8.75 | 2.83 |
| 12/21 | 1,780 | 1,788 | 1,763 | 1,766 | -0.67% | 6,200 | 337億4296万 | +0.46% | 8.73 | 2.82 |
| 12/20 | 1,765 | 1,790 | 1,762 | 1,778 | +0.51% | 6,800 | 339億7224万 | +1.31% | 8.79 | 2.84 |
| 12/19 | 1,778 | 1,790 | 1,755 | 1,769 | +1.09% | 5,500 | 338億28万 | +0.86% | 8.74 | 2.83 |
| 12/18 | 1,780 | 1,780 | 1,750 | 1,750 | +0.57% | 3,500 | 334億3725万 | -0.68% | 8.65 | 2.8 |
| 12/15 | 1,737 | 1,787 | 1,737 | 1,740 | +0.12% | 5,400 | 332億4618万 | -1.81% | 8.6 | 2.78 |
| 12/14 | 1,750 | 1,750 | 1,738 | 1,738 | -0.63% | 4,700 | 332億796万 | -2.47% | 8.59 | 2.78 |
| 12/13 | 1,746 | 1,750 | 1,740 | 1,749 | +1.22% | 1,500 | 334億1814万 | -2.4% | 8.64 | 2.8 |
| 12/12 | 1,748 | 1,748 | 1,728 | 1,728 | +0.23% | 4,500 | 330億1689万 | -4.05% | 8.54 | 2.76 |
| 12/11 | 1,711 | 1,731 | 1,711 | 1,724 | +0.94% | 2,600 | 329億4046万 | -4.86% | 8.52 | 2.76 |
| 12/08 | 1,700 | 1,749 | 1,700 | 1,708 | +1.24% | 5,000 | 326億3475万 | -6.36% | 8.44 | 2.73 |
| 12/07 | 1,725 | 1,732 | 1,660 | 1,687 | -2.26% | 16,800 | 322億3350万 | -8.27% | 8.34 | 2.7 |
| 12/06 | 1,745 | 1,759 | 1,726 | 1,726 | -1.09% | 5,100 | 329億7868万 | -7% | 8.53 | 2.76 |
| 12/05 | 1,778 | 1,779 | 1,742 | 1,745 | -1.86% | 10,900 | 333億4171万 | -6.63% | 8.62 | 2.79 |
| 12/04 | 1,790 | 1,819 | 1,778 | 1,778 | -0.67% | 2,300 | 339億7224万 | -5.38% | 8.79 | 2.84 |
| 12/01 | 1,792 | 1,799 | 1,782 | 1,790 | -1.1% | 2,400 | 342億153万 | -5.14% | 8.85 | 2.86 |
| 11/30 | 1,814 | 1,814 | 1,795 | 1,810 | 0% | 11,400 | 345億8367万 | -4.44% | 8.95 | 2.89 |
| 11/29 | 1,819 | 1,819 | 1,773 | 1,810 | +0.33% | 10,000 | 345億8367万 | -4.69% | 8.95 | 2.89 |
| 11/28 | 1,794 | 1,805 | 1,787 | 1,804 | +1.06% | 4,900 | 344億6902万 | -5.3% | 8.92 | 2.88 |
| 11/27 | 1,781 | 1,791 | 1,771 | 1,785 | +0.28% | 4,800 | 341億599万 | -6.54% | 8.82 | 2.85 |
| 11/24 | 1,779 | 1,786 | 1,765 | 1,780 | +0.06% | 4,000 | 340億1046万 | -7.1% | 8.8 | 2.85 |
| 11/22 | 1,782 | 1,784 | 1,770 | 1,779 | -0.17% | 3,700 | 339億9135万 | -7.44% | 8.79 | 2.84 |
| 11/21 | 1,760 | 1,784 | 1,760 | 1,782 | +0.96% | 5,500 | 340億4867万 | -7.67% | 8.81 | 2.85 |
| 11/20 | 1,760 | 1,789 | 1,750 | 1,765 | +1.03% | 7,100 | 337億2385万 | -8.88% | 8.72 | 2.82 |
| 11/17 | 1,720 | 1,747 | 1,710 | 1,747 | +2.16% | 7,100 | 333億7992万 | -10.18% | 8.63 | 2.79 |
| 11/16 | 1,685 | 1,744 | 1,683 | 1,710 | +0.35% | 7,300 | 326億7297万 | -12.53% | 8.45 | 2.73 |
| 11/15 | 1,713 | 1,727 | 1,680 | 1,704 | -2.8% | 14,700 | 325億5832万 | -13.33% | 8.42 | 2.72 |
| 11/14 | 1,930 | 1,930 | 1,742 | 1,753 | -10.83% | 25,200 | 334億9457万 | -11.33% | 8.66 | 2.8 |
| 11/13 | 1,991 | 1,991 | 1,966 | 1,966 | -1.16% | 5,300 | 375億6436万 | -1.06% | 9.72 | 3.14 |
| 11/10 | 1,974 | 1,989 | 1,961 | 1,989 | -0.1% | 2,200 | 380億382万 | +0.1% | 9.83 | 3.18 |
| 11/09 | 1,981 | 1,991 | 1,961 | 1,991 | +0.56% | 2,500 | 380億4203万 | +0.1% | 9.84 | 3.18 |
| 11/08 | 1,990 | 1,990 | 1,970 | 1,980 | -0.4% | 2,500 | 378億3186万 | -0.5% | 9.79 | 3.16 |
| 11/07 | 1,992 | 2,004 | 1,980 | 1,988 | -0.7% | 4,100 | 379億8471万 | -0.15% | 9.83 | 3.18 |
| 11/06 | 2,002 | 2,020 | 2,001 | 2,002 | -1.23% | 4,300 | 382億5221万 | +0.55% | 9.89 | 3.2 |
| 11/02 | 2,111 | 2,111 | 2,027 | 2,027 | -2.87% | 4,600 | 387億2988万 | +1.86% | 10.02 | 3.24 |
| 11/01 | 2,114 | 2,114 | 2,071 | 2,087 | -0.43% | 3,600 | 398億7630万 | +5.09% | 10.31 | 3.34 |
