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 | 1,765 | 1,776 | 1,759 | 1,776 | +0.68% | 900 | 116億2605万 | +0.4% | 6.08 | 0.69 |
| 03/29 | 1,735 | 1,764 | 1,734 | 1,764 | +2.68% | 2,500 | 115億4749万 | -0.17% | 6.04 | 0.69 |
| 03/28 | 1,699 | 1,748 | 1,671 | 1,718 | -2.94% | 4,000 | 112億4637万 | -2.66% | 5.88 | 0.67 |
| 03/27 | 1,745 | 1,770 | 1,745 | 1,770 | +2.25% | 3,700 | 115億8677万 | +0.28% | 6.06 | 0.69 |
| 03/26 | 1,763 | 1,763 | 1,725 | 1,731 | -2.2% | 3,100 | 113億3147万 | -1.82% | 5.93 | 0.68 |
| 03/23 | 1,800 | 1,800 | 1,760 | 1,770 | -2.53% | 3,400 | 115億8677万 | +0.45% | 6.06 | 0.69 |
| 03/22 | 1,807 | 1,827 | 1,807 | 1,816 | +0.5% | 1,800 | 118億8789万 | +3.24% | 6.22 | 0.71 |
| 03/20 | 1,830 | 1,830 | 1,801 | 1,807 | -1.36% | 4,200 | 118億2898万 | +2.9% | 6.19 | 0.71 |
| 03/19 | 1,860 | 1,860 | 1,831 | 1,832 | -0.65% | 3,000 | 119億9263万 | +4.27% | 6.27 | 0.71 |
| 03/16 | 1,840 | 1,844 | 1,820 | 1,844 | +0.22% | 3,800 | 120億7119万 | +5.01% | 6.32 | 0.72 |
| 03/15 | 1,808 | 1,840 | 1,785 | 1,840 | +1.66% | 4,700 | 120億4500万 | +4.78% | 6.3 | 0.72 |
| 03/14 | 1,803 | 1,810 | 1,784 | 1,810 | +1.34% | 900 | 118億4862万 | +3.02% | 6.2 | 0.71 |
| 03/13 | 1,823 | 1,823 | 1,771 | 1,786 | -1.98% | 3,700 | 116億9151万 | +1.77% | 6.12 | 0.7 |
| 03/12 | 1,851 | 1,867 | 1,818 | 1,822 | -1.62% | 3,400 | 119億2717万 | +3.46% | 6.24 | 0.71 |
| 03/09 | 1,744 | 1,852 | 1,744 | 1,852 | +7.05% | 5,500 | 121億2356万 | +4.81% | 6.34 | 0.72 |
| 03/08 | 1,742 | 1,745 | 1,726 | 1,730 | -0.57% | 4,200 | 113億2492万 | -2.48% | 5.93 | 0.67 |
| 03/07 | 1,731 | 1,740 | 1,721 | 1,740 | +0.52% | 2,500 | 113億9038万 | -2.47% | 5.96 | 0.68 |
| 03/06 | 1,730 | 1,731 | 1,730 | 1,731 | +0.35% | 2,200 | 113億3147万 | -3.57% | 5.93 | 0.68 |
| 03/05 | 1,732 | 1,749 | 1,725 | 1,725 | -0.29% | 7,100 | 112億9219万 | -4.49% | 5.91 | 0.67 |
| 03/02 | 1,727 | 1,730 | 1,715 | 1,730 | +0.12% | 11,000 | 113億2492万 | -4.79% | 5.93 | 0.67 |
| 03/01 | 1,734 | 1,734 | 1,728 | 1,728 | -0.35% | 7,100 | 113億1183万 | -5.47% | 5.92 | 0.67 |
| 02/28 | 1,730 | 1,738 | 1,726 | 1,734 | -0.74% | 8,400 | 113億5111万 | -5.71% | 5.94 | 0.68 |
| 02/27 | 1,726 | 1,756 | 1,723 | 1,747 | +1.75% | 5,700 | 114億3621万 | -5.52% | 5.98 | 0.68 |
| 02/26 | 1,728 | 1,733 | 1,717 | 1,717 | +0.12% | 4,100 | 112億3982万 | -7.64% | 5.88 | 0.67 |
| 02/23 | 1,713 | 1,730 | 1,713 | 1,715 | +0.59% | 8,100 | 112億2673万 | -8.29% | 5.87 | 0.67 |
| 02/22 | 1,718 | 1,729 | 1,705 | 1,705 | -0.93% | 6,800 | 111億6127万 | -9.36% | 5.84 | 0.67 |
| 02/21 | 1,721 | 1,736 | 1,718 | 1,721 | +0.35% | 4,100 | 112億6601万 | -9.09% | 5.89 | 0.67 |
| 02/20 | 1,734 | 1,735 | 1,711 | 1,715 | -0.87% | 2,900 | 112億2673万 | -9.97% | 5.87 | 0.67 |
| 02/19 | 1,701 | 1,731 | 1,701 | 1,730 | +1.76% | 8,600 | 113億2492万 | -9.71% | 5.93 | 0.67 |
| 02/16 | 1,709 | 1,721 | 1,693 | 1,700 | +0.59% | 7,300 | 111億2854万 | -11.73% | 5.82 | 0.66 |
| 02/15 | 1,744 | 1,763 | 1,690 | 1,690 | -2.93% | 10,900 | 110億6307万 | -12.75% | 5.79 | 0.66 |
| 02/14 | 1,796 | 1,796 | 1,741 | 1,741 | -4.86% | 9,800 | 113億9693万 | -10.67% | 5.96 | 0.68 |
| 02/13 | 1,856 | 1,949 | 1,830 | 1,830 | +0.77% | 11,500 | 119億7954万 | -6.58% | 6.27 | 0.71 |
| 02/09 | 1,795 | 1,849 | 1,793 | 1,816 | -2.16% | 3,000 | 118億8789万 | -7.54% | 6.22 | 0.71 |
| 02/08 | 1,851 | 1,888 | 1,851 | 1,856 | -0.11% | 1,200 | 121億4974万 | -5.79% | 6.36 | 0.72 |
| 02/07 | 1,838 | 1,897 | 1,838 | 1,858 | +5.69% | 10,900 | 121億6283万 | -5.88% | 6.36 | 0.72 |
| 02/06 | 1,800 | 1,867 | 1,752 | 1,758 | -8.63% | 15,600 | 115億821万 | -11.08% | 6.02 | 0.69 |
| 02/05 | 1,978 | 1,978 | 1,908 | 1,924 | -3.22% | 9,500 | 125億9488万 | -2.98% | 6.59 | 0.75 |
| 02/02 | 2,010 | 2,010 | 1,988 | 1,988 | -1.14% | 4,000 | 130億1384万 | +0.25% | 6.81 | 0.78 |
| 02/01 | 2,001 | 2,017 | 2,001 | 2,011 | +0.55% | 1,500 | 131億6440万 | +1.51% | 6.89 | 0.78 |
| 01/31 | 1,998 | 2,015 | 1,997 | 2,000 | -0.05% | 3,200 | 130億9240万 | +1.11% | 6.85 | 0.78 |
| 01/30 | 2,005 | 2,017 | 2,001 | 2,001 | -0.2% | 3,200 | 130億9894万 | +1.32% | 6.85 | 0.78 |
| 01/29 | 2,000 | 2,005 | 1,999 | 2,005 | +0.3% | 2,600 | 131億2513万 | +1.67% | 6.87 | 0.78 |
| 01/26 | 2,009 | 2,009 | 1,999 | 1,999 | -0.1% | 2,600 | 130億8585万 | +1.52% | 6.85 | 0.78 |
| 01/25 | 2,014 | 2,017 | 2,000 | 2,001 | -0.2% | 5,600 | 130億9894万 | +1.78% | 6.85 | 0.78 |
| 01/24 | 2,014 | 2,017 | 2,005 | 2,005 | +0.1% | 4,300 | 131億2513万 | +2.09% | 6.87 | 0.78 |
| 01/23 | 2,000 | 2,017 | 1,990 | 2,003 | +0.55% | 4,700 | 131億1203万 | +2.09% | 6.86 | 0.78 |
| 01/22 | 1,991 | 1,993 | 1,990 | 1,992 | +0.05% | 2,400 | 130億4003万 | +1.63% | 6.82 | 0.78 |
| 01/19 | 1,988 | 2,000 | 1,988 | 1,991 | +0.15% | 1,200 | 130億3348万 | +1.63% | 6.82 | 0.78 |
| 01/18 | 2,005 | 2,020 | 1,988 | 1,988 | -0.35% | 6,200 | 130億1384万 | +1.53% | 6.81 | 0.78 |
| 01/17 | 2,019 | 2,020 | 1,995 | 1,995 | -2.11% | 3,000 | 130億5966万 | +1.89% | 6.83 | 0.78 |
| 01/16 | 1,989 | 2,048 | 1,989 | 2,038 | +2.83% | 11,500 | 133億4115万 | +4.09% | 6.98 | 0.8 |
| 01/15 | 1,989 | 1,989 | 1,980 | 1,982 | +0.1% | 3,100 | 129億7456万 | +1.33% | 6.79 | 0.77 |
| 01/12 | 1,986 | 1,988 | 1,980 | 1,980 | 0% | 900 | 129億6147万 | +1.23% | 6.78 | 0.77 |
| 01/11 | 1,976 | 1,985 | 1,970 | 1,980 | +0.2% | 3,100 | 129億6147万 | +1.18% | 6.78 | 0.77 |
| 01/10 | 1,993 | 1,995 | 1,971 | 1,976 | -0.7% | 3,800 | 129億3529万 | +0.97% | 6.77 | 0.77 |
| 01/09 | 1,975 | 2,002 | 1,975 | 1,990 | +1.02% | 4,000 | 130億2693万 | +1.58% | 6.82 | 0.78 |
| 01/05 | 1,970 | 1,970 | 1,944 | 1,970 | +0.05% | 4,400 | 128億9601万 | +0.41% | 6.75 | 0.77 |
| 01/04 | 1,961 | 1,979 | 1,959 | 1,969 | +1.08% | 2,600 | 128億8946万 | +0.25% | 6.74 | 0.77 |
| 2017 |
| 12/29 | 1,928 | 1,948 | 1,928 | 1,948 | +1.14% | 1,500 | 127億5199万 | -0.87% | 6.67 | 0.76 |
| 12/28 | 1,923 | 1,926 | 1,921 | 1,926 | +0.16% | 1,200 | 126億798万 | -2.13% | 6.6 | 0.75 |
| 12/27 | 1,926 | 1,926 | 1,923 | 1,923 | -0.05% | 600 | 125億8834万 | -2.44% | 6.59 | 0.75 |
| 12/26 | 1,925 | 1,925 | 1,911 | 1,924 | -0.21% | 6,700 | 125億9488万 | -2.48% | 6.59 | 0.75 |
| 12/25 | 1,930 | 1,935 | 1,926 | 1,928 | +0.21% | 3,500 | 126億2107万 | -2.43% | 6.6 | 0.75 |
| 12/22 | 1,930 | 1,949 | 1,924 | 1,924 | -0.21% | 3,000 | 125億9488万 | -2.73% | 6.59 | 0.75 |
| 12/21 | 1,931 | 1,931 | 1,919 | 1,928 | -0.16% | 1,800 | 126億2107万 | -2.63% | 6.6 | 0.75 |
| 12/20 | 1,940 | 1,940 | 1,929 | 1,931 | -0.62% | 1,700 | 126億4071万 | -2.67% | 6.61 | 0.75 |
| 12/19 | 1,949 | 1,949 | 1,935 | 1,943 | +0.88% | 2,800 | 127億1926万 | -2.31% | 6.65 | 0.76 |
| 12/18 | 1,939 | 1,939 | 1,920 | 1,926 | -0.62% | 9,100 | 126億798万 | -3.31% | 6.6 | 0.75 |
| 12/15 | 1,953 | 1,953 | 1,938 | 1,938 | -1.27% | 4,300 | 126億8653万 | -3% | 6.64 | 0.76 |
| 12/14 | 1,953 | 1,963 | 1,953 | 1,963 | +0.56% | 2,300 | 128億5019万 | -1.75% | 6.72 | 0.77 |
| 12/13 | 1,960 | 1,970 | 1,952 | 1,952 | -0.91% | 3,100 | 127億7818万 | -2.01% | 6.69 | 0.76 |
| 12/12 | 1,971 | 1,971 | 1,960 | 1,970 | +0.15% | 3,500 | 128億9601万 | -0.81% | 6.75 | 0.77 |
| 12/11 | 1,989 | 1,989 | 1,966 | 1,967 | -1.11% | 3,600 | 128億7637万 | -0.61% | 6.74 | 0.77 |
| 12/08 | 1,995 | 1,995 | 1,989 | 1,989 | -0.15% | 3,600 | 130億2039万 | +0.81% | 6.81 | 0.78 |
| 12/07 | 1,978 | 1,993 | 1,974 | 1,992 | +1.12% | 3,300 | 130億4003万 | +1.32% | 6.82 | 0.78 |
| 12/06 | 1,985 | 1,985 | 1,970 | 1,970 | -1.2% | 2,400 | 128億9601万 | +0.61% | 6.75 | 0.77 |
| 12/05 | 1,998 | 1,998 | 1,975 | 1,994 | -0.2% | 3,800 | 130億5312万 | +2.2% | 6.83 | 0.78 |
| 12/04 | 2,008 | 2,008 | 1,978 | 1,998 | +0.1% | 4,100 | 130億7930万 | +2.83% | 6.84 | 0.78 |
| 12/01 | 2,034 | 2,034 | 1,996 | 1,996 | -0.99% | 2,900 | 130億6621万 | +3.21% | 6.84 | 0.78 |
| 11/30 | 2,060 | 2,065 | 1,993 | 2,016 | -2.09% | 9,900 | 131億9713万 | +4.67% | 6.9 | 0.79 |
| 11/29 | 2,080 | 2,080 | 2,051 | 2,059 | +1.33% | 4,300 | 134億7862万 | +7.46% | 7.05 | 0.8 |
| 11/28 | 2,004 | 2,034 | 2,004 | 2,032 | +1.65% | 4,900 | 133億187万 | +6.72% | 6.96 | 0.79 |
| 11/27 | 2,000 | 2,010 | 1,999 | 1,999 | -0.05% | 1,400 | 130億8585万 | +5.6% | 6.85 | 0.78 |
| 11/24 | 1,997 | 2,000 | 1,990 | 2,000 | -0.25% | 4,600 | 130億9240万 | +6.16% | 6.85 | 0.78 |
| 11/22 | 1,993 | 2,013 | 1,993 | 2,005 | +0.75% | 2,700 | 131億2513万 | +6.93% | 6.87 | 0.78 |
| 11/21 | 1,990 | 2,010 | 1,988 | 1,990 | -0.35% | 6,400 | 130億2693万 | +6.7% | 6.82 | 0.78 |
| 11/20 | 1,972 | 1,997 | 1,970 | 1,997 | +1.17% | 3,700 | 130億7276万 | +7.6% | 6.84 | 0.78 |
| 11/17 | 1,976 | 1,977 | 1,972 | 1,974 | +0.36% | 4,600 | 129億2219万 | +6.93% | 6.76 | 0.77 |
| 11/16 | 2,001 | 2,001 | 1,963 | 1,967 | -3.53% | 16,000 | 128億7637万 | +7.08% | 6.74 | 0.77 |
| 11/15 | 2,021 | 2,039 | 1,931 | 2,039 | +0.05% | 17,100 | 133億4770万 | +11.54% | 6.98 | 0.8 |
| 11/14 | 2,046 | 2,050 | 2,033 | 2,038 | +0.2% | 8,000 | 133億4115万 | +12.22% | 6.98 | 0.8 |
| 11/13 | 2,030 | 2,037 | 2,011 | 2,034 | -2.21% | 14,400 | 133億1497万 | +12.75% | 6.97 | 0.79 |
| 11/10 | 1,993 | 2,083 | 1,940 | 2,080 | +7.77% | 29,800 | 136億1609万 | +16.07% | 7.12 | 0.81 |
| 11/09 | 1,822 | 2,150 | 1,800 | 1,930 | +6.93% | 46,700 | 126億3416万 | +8.55% | 6.61 | 0.75 |
| 11/08 | 1,795 | 1,805 | 1,795 | 1,805 | +0.33% | 1,700 | 118億1589万 | +1.92% | 6.18 | 0.7 |
| 11/07 | 1,801 | 1,806 | 1,793 | 1,799 | -0.33% | 3,800 | 117億7661万 | +1.7% | 6.16 | 0.7 |
| 11/06 | 1,812 | 1,827 | 1,805 | 1,805 | -0.28% | 3,500 | 118億1589万 | +2.15% | 6.18 | 0.7 |
| 11/02 | 1,825 | 1,828 | 1,810 | 1,810 | -0.17% | 3,700 | 118億4862万 | +2.67% | 6.2 | 0.71 |
| 11/01 | 1,814 | 1,818 | 1,809 | 1,813 | +0.22% | 6,500 | 118億6826万 | +3.07% | 6.21 | 0.71 |
