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 | 1,778 | 1,778 | 1,745 | 1,749 | -0.68% | 5,900 | 82億2565万 | -3.64% | 29.11 | 1.49 |
| 03/29 | 1,760 | 1,766 | 1,731 | 1,761 | +1.27% | 8,200 | 82億8209万 | -3.03% | 29.31 | 1.5 |
| 03/28 | 1,781 | 1,786 | 1,734 | 1,739 | -5.54% | 30,000 | 81億7862万 | -4.29% | 28.94 | 1.49 |
| 03/27 | 1,835 | 1,845 | 1,834 | 1,841 | +0.22% | 43,000 | 86億5833万 | +1.27% | 30.64 | 1.57 |
| 03/26 | 1,826 | 1,838 | 1,825 | 1,837 | +0.16% | 17,400 | 86億3952万 | +1.21% | 30.57 | 1.57 |
| 03/23 | 1,830 | 1,845 | 1,830 | 1,834 | -0.54% | 9,700 | 86億2541万 | +1.27% | 30.52 | 1.57 |
| 03/22 | 1,828 | 1,844 | 1,828 | 1,844 | +0.88% | 5,100 | 86億7244万 | +2.1% | 30.69 | 1.58 |
| 03/20 | 1,822 | 1,832 | 1,820 | 1,828 | -0.05% | 7,700 | 85億9719万 | +1.56% | 30.42 | 1.56 |
| 03/19 | 1,841 | 1,841 | 1,822 | 1,829 | -0.38% | 20,300 | 86億190万 | +1.89% | 30.44 | 1.56 |
| 03/16 | 1,850 | 1,850 | 1,836 | 1,836 | -0.27% | 19,800 | 86億3482万 | +2.46% | 30.56 | 1.57 |
| 03/15 | 1,836 | 1,852 | 1,831 | 1,841 | -0.43% | 3,700 | 86億5833万 | +2.85% | 30.64 | 1.57 |
| 03/14 | 1,850 | 1,854 | 1,842 | 1,849 | +0.05% | 2,900 | 86億9596万 | +3.47% | 30.77 | 1.58 |
| 03/13 | 1,819 | 1,848 | 1,816 | 1,848 | +1.59% | 13,900 | 86億9126万 | +3.76% | 30.76 | 1.58 |
| 03/12 | 1,819 | 1,820 | 1,813 | 1,819 | +0.5% | 5,000 | 85億5487万 | +2.19% | 30.27 | 1.55 |
| 03/09 | 1,814 | 1,822 | 1,804 | 1,810 | -0.22% | 7,900 | 85億1254万 | +1.57% | 30.12 | 1.55 |
| 03/08 | 1,809 | 1,818 | 1,807 | 1,814 | +0.39% | 3,300 | 85億3135万 | +1.68% | 30.19 | 1.55 |
| 03/07 | 1,809 | 1,835 | 1,801 | 1,807 | +0.06% | 6,900 | 84億9843万 | +1.23% | 30.07 | 1.54 |
| 03/06 | 1,798 | 1,815 | 1,798 | 1,806 | +0.39% | 4,500 | 84億9373万 | +1.06% | 30.06 | 1.54 |
| 03/05 | 1,801 | 1,816 | 1,794 | 1,799 | -0.28% | 8,200 | 84億6081万 | +0.5% | 29.94 | 1.54 |
| 03/02 | 1,800 | 1,812 | 1,798 | 1,804 | -0.93% | 9,000 | 84億8432万 | +0.61% | 30.02 | 1.54 |
| 03/01 | 1,826 | 1,826 | 1,815 | 1,821 | -0.22% | 5,200 | 85億6427万 | +1.45% | 30.31 | 1.56 |
| 02/28 | 1,830 | 1,833 | 1,825 | 1,825 | 0% | 5,700 | 85億8308万 | +1.56% | 30.37 | 1.56 |
| 02/27 | 1,815 | 1,833 | 1,815 | 1,825 | +0.55% | 5,800 | 85億8308万 | +1.56% | 30.37 | 1.56 |
| 02/26 | 1,805 | 1,820 | 1,796 | 1,815 | +1.4% | 6,600 | 85億3605万 | +1% | 30.21 | 1.55 |
| 02/23 | 1,778 | 1,790 | 1,778 | 1,790 | +0.67% | 2,600 | 84億1848万 | -0.44% | 29.79 | 1.53 |
| 02/22 | 1,779 | 1,779 | 1,768 | 1,778 | -0.11% | 3,700 | 83億6204万 | -1.17% | 29.59 | 1.52 |
| 02/21 | 1,775 | 1,799 | 1,771 | 1,780 | +0.79% | 9,300 | 83億7145万 | -1.11% | 29.62 | 1.52 |
| 02/20 | 1,769 | 1,774 | 1,750 | 1,766 | -0.11% | 6,100 | 83億560万 | -2% | 29.39 | 1.51 |
| 02/19 | 1,795 | 1,795 | 1,766 | 1,768 | +1.84% | 6,900 | 83億1501万 | -2% | 29.43 | 1.51 |
| 02/16 | 1,729 | 1,742 | 1,723 | 1,736 | +1.76% | 3,400 | 81億6451万 | -3.93% | 28.89 | 1.48 |
| 02/15 | 1,722 | 1,730 | 1,706 | 1,706 | +0.35% | 6,800 | 80億2342万 | -5.85% | 28.39 | 1.46 |
| 02/14 | 1,706 | 1,733 | 1,700 | 1,700 | -0.18% | 8,900 | 79億9520万 | -6.44% | 28.29 | 1.45 |
| 02/13 | 1,780 | 1,780 | 1,703 | 1,703 | -2.74% | 16,500 | 80億931万 | -6.58% | 28.34 | 1.45 |
| 02/09 | 1,761 | 1,761 | 1,725 | 1,751 | -1.9% | 10,000 | 82億3506万 | -4.32% | 29.14 | 1.5 |
| 02/08 | 1,775 | 1,800 | 1,775 | 1,785 | +1.36% | 3,900 | 83億9496万 | -2.67% | 29.71 | 1.52 |
| 02/07 | 1,800 | 1,811 | 1,760 | 1,761 | +2.86% | 12,300 | 82億8209万 | -4.08% | 29.31 | 1.5 |
| 02/06 | 1,767 | 1,767 | 1,680 | 1,712 | -6.09% | 37,000 | 80億5164万 | -6.91% | 28.49 | 1.46 |
| 02/05 | 1,838 | 1,870 | 1,820 | 1,823 | -1.73% | 18,500 | 85億7368万 | -1.19% | 30.34 | 1.56 |
| 02/02 | 1,857 | 1,863 | 1,845 | 1,855 | -0.43% | 8,600 | 87億2418万 | +0.54% | 30.87 | 1.58 |
| 02/01 | 1,857 | 1,869 | 1,856 | 1,863 | +1.25% | 4,500 | 87億6180万 | +0.98% | 31.01 | 1.59 |
| 01/31 | 1,856 | 1,871 | 1,840 | 1,840 | -1.45% | 7,200 | 86億5363万 | -0.22% | 30.62 | 1.57 |
| 01/30 | 1,890 | 1,890 | 1,858 | 1,867 | -1.06% | 6,100 | 87億8061万 | +1.25% | 31.07 | 1.59 |
| 01/29 | 1,858 | 1,896 | 1,858 | 1,887 | +1.56% | 8,700 | 88億7467万 | +2.39% | 31.41 | 1.61 |
| 01/26 | 1,869 | 1,869 | 1,853 | 1,858 | -0.11% | 3,900 | 87億3829万 | +0.87% | 30.92 | 1.59 |
| 01/25 | 1,859 | 1,860 | 1,855 | 1,860 | +0.05% | 2,700 | 87億4769万 | +0.98% | 30.96 | 1.59 |
| 01/24 | 1,851 | 1,859 | 1,851 | 1,859 | +0.81% | 2,700 | 87億4299万 | +0.92% | 30.94 | 1.59 |
| 01/23 | 1,827 | 1,858 | 1,826 | 1,844 | +0.99% | 5,800 | 86億7244万 | +0.05% | 30.69 | 1.58 |
| 01/22 | 1,828 | 1,832 | 1,822 | 1,826 | -0.11% | 3,300 | 85億8779万 | -0.92% | 30.39 | 1.56 |
| 01/19 | 1,827 | 1,831 | 1,821 | 1,828 | +0.61% | 4,600 | 85億9719万 | -0.81% | 30.42 | 1.56 |
| 01/18 | 1,817 | 1,835 | 1,816 | 1,817 | +0.06% | 2,900 | 85億4546万 | -1.41% | 30.24 | 1.55 |
| 01/17 | 1,815 | 1,837 | 1,815 | 1,816 | +0.06% | 4,500 | 85億4076万 | -1.47% | 30.22 | 1.55 |
| 01/16 | 1,825 | 1,837 | 1,815 | 1,815 | -0.55% | 4,500 | 85億3605万 | -1.52% | 30.21 | 1.55 |
| 01/15 | 1,840 | 1,840 | 1,824 | 1,825 | -0.38% | 4,100 | 85億8308万 | -0.87% | 30.37 | 1.56 |
| 01/12 | 1,874 | 1,874 | 1,830 | 1,832 | -1.98% | 5,100 | 86億1601万 | -0.54% | 30.49 | 1.56 |
| 01/11 | 1,820 | 1,869 | 1,806 | 1,869 | +2.13% | 10,100 | 87億9002万 | +1.47% | 31.11 | 1.6 |
| 01/10 | 1,852 | 1,870 | 1,810 | 1,830 | -1.45% | 14,500 | 86億660万 | -0.65% | 30.46 | 1.56 |
| 01/09 | 1,862 | 1,880 | 1,851 | 1,857 | -0.27% | 8,000 | 87億3358万 | +0.81% | 30.91 | 1.59 |
| 01/05 | 1,872 | 1,872 | 1,859 | 1,862 | -0.43% | 5,000 | 87億5710万 | +1.09% | 30.99 | 1.59 |
| 01/04 | 1,831 | 1,873 | 1,831 | 1,870 | +2.13% | 9,500 | 87億9472万 | +1.58% | 31.12 | 1.6 |
| 2017 |
| 12/29 | 1,839 | 1,839 | 1,828 | 1,831 | -0.44% | 3,600 | 86億1130万 | -0.49% | 30.47 | 1.56 |
| 12/28 | 1,849 | 1,849 | 1,825 | 1,839 | -0.54% | 3,200 | 86億4893万 | -0.11% | 30.61 | 1.57 |
| 12/27 | 1,849 | 1,849 | 1,830 | 1,849 | +0.65% | 3,800 | 86億9596万 | +0.54% | 30.77 | 1.58 |
| 12/26 | 1,828 | 1,842 | 1,817 | 1,837 | +0.22% | 5,900 | 86億3952万 | -0.05% | 30.57 | 1.57 |
| 12/25 | 1,840 | 1,840 | 1,810 | 1,833 | -0.54% | 10,000 | 86億2071万 | -0.22% | 30.51 | 1.57 |
| 12/22 | 1,845 | 1,852 | 1,840 | 1,843 | -0.54% | 4,500 | 86億6774万 | +0.49% | 30.67 | 1.57 |
| 12/21 | 1,835 | 1,853 | 1,835 | 1,853 | +0.65% | 2,800 | 87億1477万 | +1.2% | 30.84 | 1.58 |
| 12/20 | 1,846 | 1,852 | 1,835 | 1,841 | -0.27% | 3,200 | 86億5833万 | +0.71% | 30.64 | 1.57 |
| 12/19 | 1,854 | 1,862 | 1,832 | 1,846 | -0.59% | 7,600 | 86億8185万 | +1.1% | 30.72 | 1.58 |
| 12/18 | 1,882 | 1,882 | 1,850 | 1,857 | -1.07% | 6,500 | 87億3358万 | +2.03% | 30.91 | 1.59 |
| 12/15 | 1,879 | 1,884 | 1,855 | 1,877 | -0.16% | 17,200 | 88億2764万 | +3.53% | 31.24 | 1.6 |
| 12/14 | 1,836 | 1,880 | 1,836 | 1,880 | +2.29% | 14,000 | 88億4175万 | +4.27% | 31.29 | 1.61 |
| 12/13 | 1,840 | 1,840 | 1,830 | 1,838 | -0.11% | 3,400 | 86億4422万 | +2.45% | 30.59 | 1.57 |
| 12/12 | 1,810 | 1,844 | 1,810 | 1,840 | +1.27% | 5,200 | 86億5363万 | +2.91% | 30.62 | 1.57 |
| 12/11 | 1,826 | 1,826 | 1,809 | 1,817 | -0.44% | 4,600 | 85億4546万 | +1.79% | 30.24 | 1.55 |
| 12/08 | 1,818 | 1,826 | 1,800 | 1,825 | +0.72% | 8,500 | 85億8308万 | +2.7% | 30.37 | 1.56 |
| 12/07 | 1,785 | 1,826 | 1,785 | 1,812 | +2.55% | 6,800 | 85億2195万 | +2.49% | 30.16 | 1.55 |
| 12/06 | 1,828 | 1,835 | 1,767 | 1,767 | -3.76% | 16,300 | 83億1031万 | +0.45% | 29.41 | 1.51 |
| 12/05 | 1,830 | 1,847 | 1,830 | 1,836 | -0.81% | 5,100 | 86億3482万 | +4.79% | 30.56 | 1.57 |
| 12/04 | 1,862 | 1,862 | 1,847 | 1,851 | -0.54% | 11,500 | 87億536万 | +6.26% | 30.81 | 1.58 |
| 12/01 | 1,850 | 1,864 | 1,845 | 1,861 | +1.14% | 4,800 | 87億5240万 | +7.57% | 30.97 | 1.59 |
| 11/30 | 1,845 | 1,861 | 1,836 | 1,840 | -0.33% | 9,500 | 86億5363万 | +7.04% | 30.62 | 1.57 |
| 11/29 | 1,838 | 1,850 | 1,830 | 1,846 | +0.38% | 8,300 | 86億8185万 | +8.08% | 30.72 | 1.58 |
| 11/28 | 1,855 | 1,855 | 1,835 | 1,839 | -0.81% | 8,100 | 86億4893万 | +8.3% | 30.61 | 1.57 |
| 11/27 | 1,838 | 1,858 | 1,838 | 1,854 | +1.15% | 11,700 | 87億1947万 | +9.9% | 30.86 | 1.58 |
| 11/24 | 1,814 | 1,833 | 1,814 | 1,833 | +1.5% | 6,000 | 86億2071万 | +9.37% | 30.51 | 1.57 |
| 11/22 | 1,817 | 1,821 | 1,803 | 1,806 | -0.44% | 5,000 | 84億9373万 | +8.47% | 30.06 | 1.54 |
| 11/21 | 1,820 | 1,843 | 1,781 | 1,814 | -0.11% | 8,500 | 85億3135万 | +9.54% | 30.19 | 1.55 |
| 11/20 | 1,754 | 1,820 | 1,754 | 1,816 | +3.53% | 13,800 | 85億4076万 | +10.33% | 30.22 | 1.55 |
| 11/17 | 1,776 | 1,800 | 1,729 | 1,754 | -1.57% | 17,800 | 82億4917万 | +7.21% | 29.19 | 1.5 |
| 11/16 | 1,765 | 1,791 | 1,760 | 1,782 | +0.51% | 7,300 | 83億8085万 | +9.46% | 29.66 | 1.52 |
| 11/15 | 1,785 | 1,793 | 1,765 | 1,773 | -0.67% | 16,900 | 83億3853万 | +9.44% | 29.51 | 1.51 |
| 11/14 | 1,698 | 1,789 | 1,698 | 1,785 | +5.19% | 23,700 | 83億9496万 | +10.73% | 29.71 | 1.52 |
| 11/13 | 1,692 | 1,710 | 1,690 | 1,697 | +1.25% | 7,700 | 79億8109万 | +5.86% | 28.24 | 1.45 |
| 11/10 | 1,627 | 1,695 | 1,626 | 1,676 | +2.7% | 7,000 | 78億8233万 | +4.88% | 27.89 | 1.43 |
| 11/09 | 1,651 | 1,680 | 1,624 | 1,632 | -1.09% | 14,900 | 76億7539万 | +2.38% | 27.16 | 1.39 |
| 11/08 | 1,671 | 1,698 | 1,650 | 1,650 | -2.94% | 10,700 | 77億6005万 | +3.71% | 27.46 | 1.41 |
| 11/07 | 1,744 | 1,744 | 1,656 | 1,700 | -2.8% | 23,100 | 79億9520万 | +7.05% | 28.29 | 1.45 |
| 11/06 | 1,700 | 1,877 | 1,700 | 1,749 | +7.9% | 66,500 | 82億2565万 | +10.56% | 29.11 | 1.49 |
| 11/02 | 1,600 | 1,630 | 1,591 | 1,621 | +1.31% | 12,600 | 76億2366万 | +2.92% | 26.98 | 1.38 |
| 11/01 | 1,589 | 1,600 | 1,589 | 1,600 | +0.76% | 6,500 | 75億2490万 | +1.72% | 26.63 | 1.37 |
