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 | 1,910 | 1,974 | 1,910 | 1,957 | +2.84% | 40,100 | 565億7409万 | +3.33% | 14.76 | 0.9 |
| 03/29 | 1,894 | 1,903 | 1,848 | 1,903 | +0.48% | 35,200 | 550億1302万 | +0.48% | 14.35 | 0.88 |
| 03/28 | 1,844 | 1,899 | 1,808 | 1,894 | +1.39% | 76,100 | 547億5285万 | -0.11% | 14.28 | 0.87 |
| 03/27 | 1,888 | 1,888 | 1,842 | 1,868 | +1.63% | 93,900 | 540億122万 | -1.58% | 14.09 | 0.86 |
| 03/26 | 1,780 | 1,842 | 1,743 | 1,838 | +3.49% | 104,700 | 531億3397万 | -3.26% | 13.86 | 0.85 |
| 03/23 | 1,822 | 1,824 | 1,767 | 1,776 | -4.1% | 57,400 | 513億4163万 | -6.53% | 13.39 | 0.82 |
| 03/22 | 1,828 | 1,852 | 1,827 | 1,852 | +1.65% | 31,600 | 535億3869万 | -2.58% | 13.97 | 0.85 |
| 03/20 | 1,801 | 1,824 | 1,800 | 1,822 | +0.33% | 42,000 | 526億7143万 | -4.11% | 13.74 | 0.84 |
| 03/19 | 1,857 | 1,857 | 1,806 | 1,816 | -2.05% | 29,200 | 524億9798万 | -4.47% | 13.7 | 0.84 |
| 03/16 | 1,869 | 1,869 | 1,841 | 1,854 | +0.05% | 43,700 | 535億9650万 | -2.42% | 13.98 | 0.85 |
| 03/15 | 1,860 | 1,866 | 1,838 | 1,853 | -0.86% | 35,800 | 535億6760万 | -2.37% | 13.97 | 0.85 |
| 03/14 | 1,859 | 1,879 | 1,859 | 1,869 | -0.32% | 23,900 | 540億3013万 | -1.53% | 14.09 | 0.86 |
| 03/13 | 1,864 | 1,876 | 1,855 | 1,875 | +0.54% | 31,100 | 542億358万 | -1.16% | 14.14 | 0.86 |
| 03/12 | 1,875 | 1,915 | 1,854 | 1,865 | +1.47% | 42,600 | 539億1450万 | -2% | 14.06 | 0.86 |
| 03/09 | 1,876 | 1,877 | 1,827 | 1,838 | -2.03% | 75,200 | 531億3397万 | -3.87% | 13.86 | 0.85 |
| 03/08 | 1,905 | 1,913 | 1,866 | 1,876 | -1.52% | 36,400 | 542億3249万 | -2.19% | 14.15 | 0.86 |
| 03/07 | 1,919 | 1,924 | 1,894 | 1,905 | -0.57% | 39,200 | 550億7084万 | -0.83% | 14.37 | 0.88 |
| 03/06 | 1,926 | 1,965 | 1,901 | 1,916 | +1.11% | 28,900 | 553億8884万 | -0.42% | 14.45 | 0.88 |
| 03/05 | 1,954 | 1,962 | 1,887 | 1,895 | -3.12% | 49,900 | 547億8176万 | -1.66% | 14.29 | 0.87 |
| 03/02 | 1,948 | 1,973 | 1,928 | 1,956 | -0.51% | 45,200 | 565億4518万 | +1.35% | 14.75 | 0.9 |
| 03/01 | 2,019 | 2,024 | 1,959 | 1,966 | -1.26% | 57,000 | 568億3427万 | +1.76% | 14.83 | 0.91 |
| 02/28 | 2,020 | 2,034 | 1,990 | 1,991 | -1.24% | 34,400 | 575億5698万 | +3% | 15.01 | 0.92 |
| 02/27 | 2,035 | 2,035 | 2,006 | 2,016 | +0.5% | 41,000 | 582億7969万 | +4.29% | 15.2 | 0.93 |
| 02/26 | 1,981 | 2,033 | 1,954 | 2,006 | +2.98% | 62,300 | 579億9061万 | +3.83% | 15.13 | 0.92 |
| 02/23 | 1,935 | 1,964 | 1,929 | 1,948 | +0.31% | 20,100 | 563億1391万 | +0.83% | 14.69 | 0.9 |
| 02/22 | 1,958 | 1,960 | 1,918 | 1,942 | -0.82% | 16,900 | 561億4046万 | +0.36% | 14.65 | 0.9 |
| 02/21 | 1,930 | 1,973 | 1,930 | 1,958 | +0.82% | 21,800 | 566億300万 | +0.93% | 14.77 | 0.9 |
| 02/20 | 1,945 | 1,958 | 1,912 | 1,942 | +0.36% | 39,500 | 561億4046万 | -0.05% | 14.65 | 0.9 |
| 02/19 | 1,875 | 1,935 | 1,870 | 1,935 | +5.45% | 22,200 | 559億3810万 | -0.67% | 14.59 | 0.89 |
| 02/16 | 1,809 | 1,853 | 1,809 | 1,835 | +1.94% | 30,700 | 530億4724万 | -6.04% | 13.84 | 0.85 |
| 02/15 | 1,815 | 1,830 | 1,800 | 1,800 | -0.77% | 16,700 | 520億3544万 | -8.3% | 13.57 | 0.83 |
| 02/14 | 1,871 | 1,875 | 1,800 | 1,814 | -2.53% | 31,800 | 524億4016万 | -8.15% | 13.68 | 0.84 |
| 02/13 | 1,939 | 1,950 | 1,851 | 1,861 | +4.61% | 86,100 | 537億9886万 | -6.25% | 14.03 | 0.86 |
| 02/09 | 1,748 | 1,784 | 1,741 | 1,779 | -1.82% | 35,700 | 514億2836万 | -10.78% | 13.42 | 0.82 |
| 02/08 | 1,845 | 1,870 | 1,810 | 1,812 | -1.68% | 39,400 | 523億8234万 | -9.49% | 13.67 | 0.84 |
| 02/07 | 1,901 | 1,988 | 1,842 | 1,843 | -0.05% | 34,900 | 532億7851万 | -7.99% | 13.9 | 0.85 |
| 02/06 | 1,896 | 1,953 | 1,800 | 1,844 | -8.89% | 70,500 | 533億742万 | -7.98% | 13.91 | 0.85 |
| 02/05 | 1,995 | 2,075 | 1,995 | 2,024 | -3.16% | 60,600 | 585億1096万 | +1.05% | 15.26 | 0.93 |
| 02/02 | 2,029 | 2,110 | 2,029 | 2,090 | +4.34% | 57,400 | 604億1893万 | +4.76% | 15.76 | 0.96 |
| 02/01 | 1,969 | 2,005 | 1,969 | 2,003 | +2.72% | 26,800 | 579億388万 | +0.91% | 15.11 | 0.92 |
| 01/31 | 1,979 | 1,988 | 1,950 | 1,950 | -1.32% | 19,200 | 563億7173万 | -1.42% | 14.71 | 0.9 |
| 01/30 | 1,987 | 1,990 | 1,970 | 1,976 | -0.55% | 19,800 | 571億2335万 | +0.1% | 14.9 | 0.91 |
| 01/29 | 1,980 | 2,005 | 1,979 | 1,987 | +0.61% | 17,400 | 574億4135万 | +0.97% | 14.98 | 0.92 |
| 01/26 | 2,005 | 2,006 | 1,974 | 1,975 | -1.2% | 17,200 | 570億9444万 | +0.66% | 14.89 | 0.91 |
| 01/25 | 1,990 | 2,007 | 1,976 | 1,999 | +0.6% | 29,900 | 577億8825万 | +2.2% | 15.08 | 0.92 |
| 01/24 | 1,981 | 2,002 | 1,981 | 1,987 | -0.25% | 19,300 | 574億4135万 | +1.85% | 14.98 | 0.92 |
| 01/23 | 1,999 | 2,002 | 1,975 | 1,992 | -0.3% | 16,300 | 575億8589万 | +2.42% | 15.02 | 0.92 |
| 01/22 | 2,003 | 2,008 | 1,987 | 1,998 | -0.89% | 17,300 | 577億5934万 | +3.1% | 15.07 | 0.92 |
| 01/19 | 2,008 | 2,022 | 2,002 | 2,016 | +0.4% | 21,700 | 582億7969万 | +4.29% | 15.2 | 0.93 |
| 01/18 | 2,061 | 2,076 | 2,006 | 2,008 | -2.67% | 25,800 | 580億4843万 | +4.31% | 15.14 | 0.93 |
| 01/17 | 2,040 | 2,079 | 2,033 | 2,063 | +0.68% | 43,500 | 596億3840万 | +7.5% | 15.56 | 0.95 |
| 01/16 | 2,051 | 2,062 | 2,046 | 2,049 | -0.73% | 15,400 | 592億3368万 | +7.22% | 15.45 | 0.94 |
| 01/15 | 2,085 | 2,100 | 2,061 | 2,064 | 0% | 19,000 | 596億6731万 | +8.46% | 15.57 | 0.95 |
| 01/12 | 2,085 | 2,110 | 2,058 | 2,064 | -1.01% | 27,100 | 596億6731万 | +8.98% | 15.57 | 0.95 |
| 01/11 | 2,093 | 2,116 | 2,067 | 2,085 | -0.71% | 21,300 | 602億7439万 | +10.67% | 15.72 | 0.96 |
| 01/10 | 2,068 | 2,116 | 2,057 | 2,100 | +2.44% | 36,600 | 607億802万 | +12.06% | 15.84 | 0.97 |
| 01/09 | 2,060 | 2,070 | 2,033 | 2,050 | -1.44% | 36,200 | 592億6259万 | +9.92% | 15.46 | 0.94 |
| 01/05 | 1,995 | 2,087 | 1,988 | 2,080 | +5% | 78,700 | 601億2984万 | +11.95% | 15.69 | 0.96 |
| 01/04 | 1,895 | 1,984 | 1,874 | 1,981 | +6.79% | 69,400 | 572億6789万 | +7.08% | 14.94 | 0.91 |
| 2017 |
| 12/29 | 1,855 | 1,875 | 1,837 | 1,855 | +0.05% | 16,800 | 536億2541万 | +0.49% | 13.99 | 0.86 |
| 12/28 | 1,821 | 1,872 | 1,814 | 1,854 | +1.42% | 62,400 | 535億9650万 | +0.38% | 13.98 | 0.85 |
| 12/27 | 1,824 | 1,835 | 1,818 | 1,828 | +0.16% | 26,300 | 528億4488万 | -1.03% | 13.79 | 0.84 |
| 12/26 | 1,830 | 1,834 | 1,811 | 1,825 | -0.27% | 20,900 | 527億5816万 | -1.14% | 13.76 | 0.84 |
| 12/25 | 1,841 | 1,849 | 1,822 | 1,830 | -0.33% | 17,600 | 529億270万 | -0.97% | 13.8 | 0.84 |
| 12/22 | 1,846 | 1,852 | 1,834 | 1,836 | -0.54% | 25,000 | 530億7615万 | -0.6% | 13.85 | 0.85 |
| 12/21 | 1,840 | 1,853 | 1,840 | 1,846 | +0.33% | 38,800 | 533億6524万 | +0.05% | 13.92 | 0.85 |
| 12/20 | 1,821 | 1,846 | 1,810 | 1,840 | +1.15% | 35,100 | 531億9178万 | -0.22% | 13.88 | 0.85 |
| 12/19 | 1,839 | 1,839 | 1,815 | 1,819 | -1.09% | 18,700 | 525億8470万 | -1.41% | 13.72 | 0.84 |
| 12/18 | 1,864 | 1,864 | 1,835 | 1,839 | -1.61% | 19,200 | 531億6288万 | -0.11% | 13.87 | 0.85 |
| 12/15 | 1,833 | 1,884 | 1,823 | 1,869 | +2.02% | 62,500 | 540億3013万 | +1.8% | 14.09 | 0.86 |
| 12/14 | 1,838 | 1,838 | 1,824 | 1,832 | +0.11% | 14,600 | 529億6052万 | +0.22% | 13.82 | 0.84 |
| 12/13 | 1,864 | 1,864 | 1,822 | 1,830 | -1.88% | 14,400 | 529億270万 | +0.49% | 13.8 | 0.84 |
| 12/12 | 1,816 | 1,867 | 1,813 | 1,865 | +2.7% | 21,900 | 539億1450万 | +2.81% | 14.06 | 0.86 |
| 12/11 | 1,873 | 1,873 | 1,809 | 1,816 | -2.37% | 26,600 | 524億9798万 | +0.61% | 13.7 | 0.84 |
| 12/08 | 1,811 | 1,865 | 1,811 | 1,860 | +0.49% | 79,100 | 537億6996万 | +3.45% | 14.03 | 0.86 |
| 12/07 | 1,845 | 1,860 | 1,845 | 1,851 | +0.38% | 17,400 | 535億978万 | +3.47% | 13.96 | 0.85 |
| 12/06 | 1,839 | 1,856 | 1,836 | 1,844 | +0.22% | 29,200 | 533億742万 | +3.6% | 13.91 | 0.85 |
| 12/05 | 1,800 | 1,842 | 1,799 | 1,840 | +0.49% | 26,700 | 531億9178万 | +3.9% | 13.88 | 0.85 |
| 12/04 | 1,851 | 1,855 | 1,831 | 1,831 | -0.54% | 20,400 | 529億3161万 | +3.86% | 13.81 | 0.84 |
| 12/01 | 1,867 | 1,868 | 1,837 | 1,841 | -1.55% | 16,500 | 532億2069万 | +4.96% | 13.88 | 0.85 |
| 11/30 | 1,870 | 1,880 | 1,858 | 1,870 | -0.11% | 31,900 | 540億5904万 | +7.16% | 14.1 | 0.86 |
| 11/29 | 1,888 | 1,899 | 1,872 | 1,872 | -0.69% | 14,300 | 541億1686万 | +7.83% | 14.12 | 0.86 |
| 11/28 | 1,883 | 1,912 | 1,876 | 1,885 | +0.37% | 35,600 | 544億9267万 | +9.21% | 14.22 | 0.87 |
| 11/27 | 1,872 | 1,890 | 1,872 | 1,878 | +0.27% | 21,000 | 542億9031万 | +9.5% | 14.16 | 0.87 |
| 11/24 | 1,839 | 1,878 | 1,826 | 1,873 | +1.46% | 40,800 | 541億4577万 | +9.92% | 14.13 | 0.86 |
| 11/22 | 1,820 | 1,857 | 1,818 | 1,846 | +1.88% | 35,000 | 533億6524万 | +9.04% | 13.92 | 0.85 |
| 11/21 | 1,881 | 1,893 | 1,800 | 1,812 | -3.67% | 47,900 | 523億8234万 | +7.6% | 13.67 | 0.84 |
| 11/20 | 1,850 | 1,889 | 1,833 | 1,881 | +4.38% | 54,800 | 543億7704万 | +12.23% | 14.19 | 0.87 |
| 11/17 | 1,800 | 1,838 | 1,795 | 1,802 | +0.61% | 27,800 | 520億9326万 | +8.29% | 13.59 | 0.83 |
| 11/16 | 1,784 | 1,830 | 1,770 | 1,791 | -0.67% | 42,400 | 517億7526万 | +8.15% | 13.51 | 0.83 |
| 11/15 | 1,865 | 1,874 | 1,784 | 1,803 | -3.32% | 89,200 | 521億2217万 | +9.41% | 13.6 | 0.83 |
| 11/14 | 1,795 | 1,878 | 1,781 | 1,865 | +7.8% | 119,500 | 539億1450万 | +13.72% | 14.06 | 0.86 |
| 11/13 | 1,728 | 1,740 | 1,720 | 1,730 | +0.35% | 32,800 | 500億1184万 | +6.2% | 13.05 | 0.8 |
| 11/10 | 1,713 | 1,750 | 1,690 | 1,724 | +3.61% | 109,500 | 498億3839万 | +6.09% | 13 | 0.79 |
| 11/09 | 1,658 | 1,684 | 1,642 | 1,664 | +1.09% | 41,500 | 481億387万 | +2.72% | 12.55 | 0.77 |
| 11/08 | 1,650 | 1,651 | 1,639 | 1,646 | -0.24% | 18,800 | 475億8352万 | +1.73% | 12.41 | 0.76 |
| 11/07 | 1,644 | 1,654 | 1,639 | 1,650 | -0.24% | 20,800 | 476億9915万 | +2.04% | 12.44 | 0.76 |
| 11/06 | 1,650 | 1,664 | 1,638 | 1,654 | +0.98% | 31,300 | 478億1479万 | +2.41% | 12.47 | 0.76 |
| 11/02 | 1,645 | 1,649 | 1,631 | 1,638 | -0.3% | 12,900 | 473億5225万 | +1.49% | 12.35 | 0.76 |
| 11/01 | 1,624 | 1,649 | 1,624 | 1,643 | +1.17% | 16,900 | 474億9679万 | +1.86% | 12.39 | 0.76 |
