株価チャート
2017/10/30～2018/03/30
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 | 1,530 | 1,530 | 1,510 | 1,521 | -1.68% | 1,500 | 23億4005万 | +0.53% | 4.94 | 0.54 |
| 03/29 | 1,532 | 1,547 | 1,521 | 1,547 | +3.06% | 4,500 | 23億8005万 | +2.25% | 5.03 | 0.54 |
| 03/28 | 1,500 | 1,509 | 1,500 | 1,501 | +1.97% | 1,300 | 23億928万 | -0.66% | 4.88 | 0.53 |
| 03/27 | 1,469 | 1,487 | 1,460 | 1,472 | +0.2% | 1,900 | 22億6467万 | -2.58% | 4.78 | 0.52 |
| 03/26 | 1,421 | 1,469 | 1,421 | 1,469 | 0% | 3,300 | 22億6005万 | -2.97% | 4.77 | 0.52 |
| 03/23 | 1,484 | 1,485 | 1,469 | 1,469 | -1.74% | 1,300 | 22億6005万 | -3.04% | 4.77 | 0.52 |
| 03/22 | 1,491 | 1,495 | 1,490 | 1,495 | +0.27% | 1,500 | 23億5万 | -1.58% | 4.86 | 0.53 |
| 03/20 | 1,501 | 1,501 | 1,473 | 1,491 | +0.13% | 1,300 | 22億9390万 | -1.84% | 4.84 | 0.53 |
| 03/19 | 1,484 | 1,493 | 1,484 | 1,489 | -1.59% | 3,100 | 22億9082万 | -2.1% | 4.84 | 0.52 |
| 03/16 | 1,513 | 1,513 | 1,513 | 1,513 | +0.07% | 200 | 23億2775万 | -0.59% | 4.92 | 0.53 |
| 03/14 | 1,522 | 1,522 | 1,512 | 1,512 | -0.72% | 600 | 23億2621万 | -0.66% | 4.91 | 0.53 |
| 03/13 | 1,510 | 1,523 | 1,510 | 1,523 | +0.93% | 300 | 23億4313万 | -0.07% | 4.95 | 0.54 |
| 03/12 | 1,516 | 1,525 | 1,505 | 1,509 | -1.18% | 4,200 | 23億2159万 | -1.18% | 4.9 | 0.53 |
| 03/09 | 1,518 | 1,527 | 1,518 | 1,527 | +0.59% | 1,000 | 23億4928万 | -0.2% | 4.96 | 0.54 |
| 03/08 | 1,520 | 1,520 | 1,518 | 1,518 | +1.2% | 200 | 23億3544万 | -0.91% | 4.93 | 0.53 |
| 03/07 | 1,515 | 1,516 | 1,500 | 1,500 | -1.57% | 600 | 23億775万 | -2.28% | 4.87 | 0.53 |
| 03/06 | 1,524 | 1,524 | 1,524 | 1,524 | +0.07% | 200 | 23億4467万 | -0.97% | 4.95 | 0.54 |
| 03/05 | 1,523 | 1,523 | 1,523 | 1,523 | +0.46% | 3,500 | 23億4313万 | -1.3% | 4.95 | 0.54 |
| 03/02 | 1,516 | 1,516 | 1,516 | 1,516 | -2.07% | 800 | 23億3236万 | -2% | 4.93 | 0.53 |
| 03/01 | 1,559 | 1,559 | 1,540 | 1,548 | -0.71% | 1,100 | 23億8159万 | -0.26% | 5.03 | 0.55 |
| 02/28 | 1,588 | 1,588 | 1,548 | 1,559 | +0.65% | 600 | 23億9852万 | +0.26% | 5.06 | 0.55 |
| 02/27 | 1,535 | 1,551 | 1,535 | 1,549 | +0.91% | 700 | 23億8313万 | -0.51% | 5.03 | 0.55 |
| 02/26 | 1,522 | 1,539 | 1,522 | 1,535 | +0.92% | 700 | 23億6159万 | -1.6% | 4.99 | 0.54 |
| 02/23 | 1,503 | 1,539 | 1,503 | 1,521 | +1.2% | 2,000 | 23億4005万 | -2.62% | 4.94 | 0.54 |
| 02/22 | 1,504 | 1,504 | 1,503 | 1,503 | -0.13% | 400 | 23億1236万 | -3.96% | 4.88 | 0.53 |
| 02/21 | 1,524 | 1,524 | 1,497 | 1,505 | +0.13% | 600 | 23億1544万 | -4.14% | 4.89 | 0.53 |
| 02/20 | 1,503 | 1,508 | 1,503 | 1,503 | -0.13% | 1,400 | 23億1236万 | -4.57% | 4.88 | 0.53 |
| 02/19 | 1,493 | 1,526 | 1,493 | 1,505 | -1.83% | 2,500 | 23億1544万 | -4.69% | 4.89 | 0.53 |
| 02/16 | 1,533 | 1,533 | 1,533 | 1,533 | +1.05% | 100 | 23億5852万 | -3.04% | 4.98 | 0.54 |
| 02/15 | 1,486 | 1,538 | 1,483 | 1,517 | -2.69% | 1,500 | 23億3390万 | -4.11% | 4.93 | 0.53 |
| 02/13 | 1,500 | 1,559 | 1,500 | 1,559 | +3.93% | 400 | 23億9852万 | -1.52% | 5.06 | 0.55 |
| 02/09 | 1,500 | 1,500 | 1,500 | 1,500 | -1.96% | 1,000 | 23億775万 | -5.18% | 4.87 | 0.53 |
| 02/08 | 1,523 | 1,530 | 1,523 | 1,530 | +0.46% | 400 | 23億5390万 | -3.47% | 4.97 | 0.54 |
| 02/07 | 1,525 | 1,531 | 1,522 | 1,523 | +0.73% | 1,900 | 23億4313万 | -3.91% | 4.95 | 0.54 |
| 02/06 | 1,546 | 1,546 | 1,461 | 1,512 | -3.39% | 6,300 | 23億2621万 | -4.55% | 4.91 | 0.53 |
| 02/05 | 1,578 | 1,580 | 1,564 | 1,565 | -1.07% | 4,400 | 24億775万 | -1.26% | 5.08 | 0.55 |
| 02/02 | 1,582 | 1,598 | 1,582 | 1,582 | -0.25% | 900 | 24億3390万 | -0.06% | 5.14 | 0.56 |
| 02/01 | 1,585 | 1,586 | 1,585 | 1,586 | -0.25% | 400 | 24億4006万 | +0.38% | 5.15 | 0.56 |
| 01/31 | 1,574 | 1,592 | 1,574 | 1,590 | +0.13% | 2,000 | 24億4621万 | +0.76% | 5.17 | 0.56 |
| 01/30 | 1,603 | 1,607 | 1,588 | 1,588 | -1.37% | 3,000 | 24億4313万 | +0.83% | 5.16 | 0.56 |
| 01/29 | 1,624 | 1,624 | 1,576 | 1,610 | -0.92% | 11,800 | 24億7698万 | +2.42% | 5.23 | 0.57 |
| 01/26 | 1,640 | 1,640 | 1,625 | 1,625 | +0.43% | 700 | 25億6万 | +3.57% | 5.28 | 0.57 |
| 01/25 | 1,620 | 1,660 | 1,608 | 1,618 | -1.46% | 3,300 | 24億8929万 | +3.32% | 5.26 | 0.57 |
| 01/24 | 1,613 | 1,642 | 1,613 | 1,642 | +1.36% | 1,500 | 25億2621万 | +4.99% | 5.33 | 0.58 |
| 01/23 | 1,597 | 1,620 | 1,597 | 1,620 | +0.62% | 2,100 | 24億9237万 | +3.78% | 5.26 | 0.57 |
| 01/22 | 1,609 | 1,610 | 1,601 | 1,610 | 0% | 3,300 | 24億7698万 | +3.27% | 5.23 | 0.57 |
| 01/19 | 1,590 | 1,610 | 1,560 | 1,610 | +1.19% | 6,500 | 24億7698万 | +3.4% | 5.23 | 0.57 |
| 01/18 | 1,590 | 1,609 | 1,590 | 1,591 | -0.13% | 2,500 | 24億4775万 | +2.32% | 5.17 | 0.56 |
| 01/17 | 1,606 | 1,606 | 1,590 | 1,593 | -1.91% | 5,200 | 24億5083万 | +2.51% | 5.18 | 0.56 |
| 01/16 | 1,656 | 1,656 | 1,616 | 1,624 | -0.37% | 3,600 | 24億9852万 | +4.5% | 5.28 | 0.57 |
| 01/15 | 1,601 | 1,630 | 1,601 | 1,630 | +1.75% | 3,800 | 25億775万 | +5.09% | 5.3 | 0.57 |
| 01/12 | 1,567 | 1,603 | 1,567 | 1,602 | +2.23% | 2,600 | 24億6467万 | +3.42% | 5.2 | 0.56 |
| 01/11 | 1,544 | 1,570 | 1,542 | 1,567 | +1.1% | 3,900 | 24億1082万 | +1.23% | 5.09 | 0.55 |
| 01/10 | 1,545 | 1,550 | 1,545 | 1,550 | +0.32% | 2,400 | 23億8467万 | 0% | 5.04 | 0.55 |
| 01/09 | 1,536 | 1,549 | 1,536 | 1,545 | -0.19% | 2,000 | 23億7698万 | -0.45% | 5.02 | 0.54 |
| 01/05 | 1,536 | 1,551 | 1,536 | 1,548 | -0.26% | 3,300 | 23億8159万 | -0.39% | 5.03 | 0.55 |
| 01/04 | 1,548 | 1,558 | 1,548 | 1,552 | +1.31% | 3,400 | 23億8775万 | -0.32% | 5.04 | 0.55 |
| 2017 |
| 12/29 | 1,519 | 1,532 | 1,519 | 1,532 | +1.32% | 400 | 23億5698万 | -1.73% | 4.98 | 0.54 |
| 12/28 | 1,522 | 1,522 | 1,512 | 1,512 | -0.66% | 700 | 23億2621万 | -3.2% | 4.91 | 0.53 |
| 12/27 | 1,518 | 1,522 | 1,512 | 1,522 | +0.26% | 800 | 23億4159万 | -2.81% | 4.94 | 0.54 |
| 12/26 | 1,521 | 1,521 | 1,513 | 1,518 | +0.13% | 1,000 | 23億3544万 | -3.31% | 4.93 | 0.53 |
| 12/25 | 1,517 | 1,518 | 1,515 | 1,516 | -0.52% | 6,200 | 23億3236万 | -3.68% | 4.93 | 0.53 |
| 12/22 | 1,516 | 1,524 | 1,513 | 1,524 | +0.46% | 5,900 | 23億4467万 | -3.42% | 4.95 | 0.54 |
| 12/21 | 1,515 | 1,520 | 1,515 | 1,517 | -0.07% | 4,800 | 23億3390万 | -4.05% | 4.93 | 0.53 |
| 12/20 | 1,540 | 1,540 | 1,513 | 1,518 | -1.81% | 3,700 | 23億3544万 | -4.23% | 4.93 | 0.53 |
| 12/19 | 1,545 | 1,548 | 1,545 | 1,546 | 0% | 3,500 | 23億7852万 | -2.71% | 5.02 | 0.54 |
| 12/18 | 1,561 | 1,561 | 1,546 | 1,546 | -1.4% | 5,700 | 23億7852万 | -2.95% | 5.02 | 0.54 |
| 12/15 | 1,561 | 1,568 | 1,542 | 1,568 | -0.06% | 5,200 | 24億1236万 | -1.82% | 5.09 | 0.55 |
| 12/14 | 1,550 | 1,569 | 1,549 | 1,569 | +0.64% | 9,600 | 24億1390万 | -1.88% | 5.1 | 0.55 |
| 12/13 | 1,562 | 1,562 | 1,558 | 1,559 | 0% | 6,200 | 23億9852万 | -2.68% | 5.06 | 0.55 |
| 12/12 | 1,549 | 1,559 | 1,545 | 1,559 | -0.32% | 4,500 | 23億9852万 | -2.87% | 5.06 | 0.55 |
| 12/11 | 1,569 | 1,569 | 1,556 | 1,564 | -0.19% | 2,100 | 24億621万 | -2.68% | 5.08 | 0.55 |
| 12/08 | 1,565 | 1,578 | 1,565 | 1,567 | -1.32% | 4,700 | 24億1082万 | -2.67% | 5.09 | 0.55 |
| 12/07 | 1,547 | 1,588 | 1,547 | 1,588 | +1.73% | 4,300 | 24億4313万 | -1.55% | 5.16 | 0.56 |
| 12/06 | 1,576 | 1,577 | 1,561 | 1,561 | -0.26% | 2,000 | 24億159万 | -3.34% | 5.07 | 0.55 |
| 12/05 | 1,591 | 1,591 | 1,550 | 1,565 | -1.63% | 5,300 | 24億775万 | -3.22% | 5.08 | 0.55 |
| 12/04 | 1,583 | 1,610 | 1,583 | 1,591 | -1.18% | 2,200 | 24億4775万 | -1.73% | 5.17 | 0.56 |
| 12/01 | 1,605 | 1,610 | 1,605 | 1,610 | +0.31% | 500 | 24億7698万 | -0.56% | 5.23 | 0.57 |
| 11/30 | 1,605 | 1,605 | 1,605 | 1,605 | 0% | 1,400 | 24億6929万 | -0.86% | 5.21 | 0.57 |
| 11/29 | 1,605 | 1,605 | 1,605 | 1,605 | +0.19% | 700 | 24億6929万 | -0.8% | 5.21 | 0.57 |
| 11/28 | 1,602 | 1,602 | 1,602 | 1,602 | -0.12% | 700 | 24億6467万 | -1.05% | 5.2 | 0.56 |
| 11/27 | 1,611 | 1,611 | 1,604 | 1,604 | -0.68% | 2,600 | 24億6775万 | -0.87% | 5.21 | 0.56 |
| 11/24 | 1,601 | 1,615 | 1,600 | 1,615 | +0.44% | 500 | 24億8467万 | -0.12% | 5.25 | 0.57 |
| 11/22 | 1,600 | 1,619 | 1,600 | 1,608 | -0.92% | 3,600 | 24億7390万 | -0.5% | 5.22 | 0.57 |
| 11/21 | 1,625 | 1,626 | 1,623 | 1,623 | +0.12% | 300 | 24億9698万 | +0.5% | 5.27 | 0.57 |
| 11/20 | 1,613 | 1,621 | 1,613 | 1,621 | +0.5% | 300 | 24億9390万 | +0.37% | 5.27 | 0.57 |
| 11/17 | 1,620 | 1,663 | 1,613 | 1,613 | 0% | 4,100 | 24億8160万 | -0.12% | 5.24 | 0.57 |
| 11/16 | 1,587 | 1,659 | 1,587 | 1,613 | +1.13% | 2,200 | 24億8160万 | -0.12% | 5.24 | 0.57 |
| 11/15 | 1,626 | 1,626 | 1,595 | 1,595 | -1.91% | 3,100 | 24億5390万 | -1.24% | 5.18 | 0.56 |
| 11/14 | 1,660 | 1,660 | 1,626 | 1,626 | -0.91% | 3,800 | 25億160万 | +0.62% | 5.28 | 0.57 |
| 11/13 | 1,652 | 1,660 | 1,641 | 1,641 | -0.55% | 6,600 | 25億2467万 | +1.61% | 5.33 | 0.58 |
| 11/10 | 1,626 | 1,650 | 1,626 | 1,650 | +1.29% | 5,900 | 25億3852万 | +2.23% | 5.36 | 0.58 |
| 11/09 | 1,639 | 1,645 | 1,629 | 1,629 | +0.25% | 4,500 | 25億621万 | +1.05% | 5.29 | 0.57 |
| 11/08 | 1,631 | 1,631 | 1,625 | 1,625 | -0.79% | 400 | 25億6万 | +0.81% | 5.28 | 0.57 |
| 11/07 | 1,639 | 1,639 | 1,625 | 1,638 | +0.74% | 4,500 | 25億2006万 | +1.68% | 5.32 | 0.58 |
| 11/06 | 1,634 | 1,644 | 1,626 | 1,626 | -0.85% | 2,600 | 25億160万 | +0.99% | 5.28 | 0.57 |
| 11/02 | 1,635 | 1,640 | 1,627 | 1,640 | +0.31% | 3,000 | 25億2314万 | +1.93% | 5.33 | 0.58 |
| 11/01 | 1,624 | 1,635 | 1,622 | 1,635 | +0.68% | 4,500 | 25億1544万 | +1.55% | 5.31 | 0.58 |
| 10/31 | 1,624 | 1,624 | 1,614 | 1,624 | 0% | 1,000 | 24億9852万 | +0.74% | 5.28 | 0.57 |
| 10/30 | 1,609 | 1,624 | 1,608 | 1,624 | +1.18% | 4,700 | 24億9852万 | +0.62% | 5.28 | 0.57 |
