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 | 1,736 | 1,736 | 1,716 | 1,721 | +0.47% | 4,600 | 254億6839万 | -2.44% | 10.79 | 0.98 |
| 03/29 | 1,728 | 1,728 | 1,689 | 1,713 | -0.87% | 11,400 | 253億5000万 | -3.11% | 10.74 | 0.98 |
| 03/28 | 1,750 | 1,755 | 1,713 | 1,728 | -3.52% | 35,600 | 255億7198万 | -2.54% | 10.84 | 0.98 |
| 03/27 | 1,769 | 1,797 | 1,755 | 1,791 | +2.81% | 81,200 | 265億429万 | +0.79% | 11.23 | 1.02 |
| 03/26 | 1,697 | 1,743 | 1,665 | 1,742 | +2.23% | 52,100 | 257億7916万 | -1.97% | 10.93 | 0.99 |
| 03/23 | 1,726 | 1,735 | 1,703 | 1,704 | -3.73% | 38,400 | 252億1681万 | -4.16% | 10.69 | 0.97 |
| 03/22 | 1,777 | 1,783 | 1,763 | 1,770 | +0.74% | 36,100 | 261億9352万 | -0.62% | 11.1 | 1.01 |
| 03/20 | 1,755 | 1,757 | 1,748 | 1,757 | -0.28% | 8,800 | 260億114万 | -1.18% | 11.02 | 1 |
| 03/19 | 1,767 | 1,777 | 1,744 | 1,762 | -0.34% | 21,700 | 260億7513万 | -1.01% | 11.05 | 1 |
| 03/16 | 1,754 | 1,771 | 1,752 | 1,768 | +0.8% | 35,100 | 261億6392万 | -0.67% | 11.09 | 1.01 |
| 03/15 | 1,741 | 1,773 | 1,741 | 1,754 | +0.75% | 23,400 | 259億5674万 | -1.52% | 11 | 1 |
| 03/14 | 1,741 | 1,741 | 1,734 | 1,741 | 0% | 16,400 | 257億6436万 | -2.3% | 10.92 | 0.99 |
| 03/13 | 1,731 | 1,742 | 1,731 | 1,741 | +0.58% | 8,800 | 257億6436万 | -2.3% | 10.92 | 0.99 |
| 03/12 | 1,737 | 1,751 | 1,728 | 1,731 | 0% | 11,500 | 256億1637万 | -3.19% | 10.86 | 0.99 |
| 03/09 | 1,735 | 1,752 | 1,722 | 1,731 | -0.29% | 11,300 | 256億1637万 | -3.62% | 10.86 | 0.99 |
| 03/08 | 1,732 | 1,744 | 1,729 | 1,736 | -0.17% | 7,700 | 256億9036万 | -3.72% | 10.89 | 0.99 |
| 03/07 | 1,746 | 1,753 | 1,736 | 1,739 | -0.29% | 8,200 | 257億3476万 | -3.92% | 10.91 | 0.99 |
| 03/06 | 1,745 | 1,766 | 1,741 | 1,744 | +0.63% | 8,100 | 258億875万 | -3.81% | 10.94 | 0.99 |
| 03/05 | 1,760 | 1,761 | 1,729 | 1,733 | -1.87% | 12,900 | 256億4597万 | -4.73% | 10.87 | 0.99 |
| 03/02 | 1,786 | 1,786 | 1,765 | 1,766 | -2.32% | 9,600 | 261億3432万 | -3.23% | 11.08 | 1.01 |
| 03/01 | 1,850 | 1,850 | 1,804 | 1,808 | -2.01% | 7,600 | 267億5586万 | -1.15% | 11.34 | 1.03 |
| 02/28 | 1,865 | 1,894 | 1,845 | 1,845 | -1.07% | 10,400 | 273億341万 | +0.65% | 11.57 | 1.05 |
| 02/27 | 1,879 | 1,895 | 1,857 | 1,865 | 0% | 14,300 | 275億9938万 | +1.63% | 11.7 | 1.06 |
| 02/26 | 1,852 | 1,872 | 1,852 | 1,865 | +1.25% | 5,700 | 275億9938万 | +1.58% | 11.7 | 1.06 |
| 02/23 | 1,820 | 1,852 | 1,820 | 1,842 | +0.71% | 5,700 | 272億5902万 | +0.33% | 11.55 | 1.05 |
| 02/22 | 1,847 | 1,850 | 1,800 | 1,829 | -0.76% | 12,400 | 270億6663万 | -0.44% | 11.47 | 1.04 |
| 02/21 | 1,829 | 1,868 | 1,826 | 1,843 | +1.1% | 10,700 | 272億7381万 | +0.22% | 11.56 | 1.05 |
| 02/20 | 1,800 | 1,823 | 1,800 | 1,823 | +1.96% | 6,100 | 269億7784万 | -1.03% | 11.43 | 1.04 |
| 02/19 | 1,775 | 1,788 | 1,767 | 1,788 | +1.48% | 10,400 | 264億5989万 | -3.14% | 11.21 | 1.02 |
| 02/16 | 1,798 | 1,798 | 1,757 | 1,762 | -0.56% | 8,000 | 260億7513万 | -4.86% | 11.05 | 1 |
| 02/15 | 1,736 | 1,782 | 1,736 | 1,772 | +3.2% | 11,800 | 262億2311万 | -4.63% | 11.11 | 1.01 |
| 02/14 | 1,781 | 1,788 | 1,712 | 1,717 | -3.86% | 11,500 | 254億919万 | -7.89% | 10.77 | 0.98 |
| 02/13 | 1,792 | 1,829 | 1,782 | 1,786 | +0.22% | 15,600 | 264億3029万 | -4.49% | 11.2 | 1.02 |
| 02/09 | 1,725 | 1,786 | 1,713 | 1,782 | +0.28% | 23,100 | 263億7110万 | -4.96% | 11.18 | 1.01 |
| 02/08 | 1,794 | 1,808 | 1,773 | 1,777 | -0.45% | 14,300 | 262億9711万 | -5.43% | 11.15 | 1.01 |
| 02/07 | 1,819 | 1,846 | 1,784 | 1,785 | +2.12% | 17,100 | 264億1550万 | -5.2% | 11.2 | 1.02 |
| 02/06 | 1,810 | 1,829 | 1,656 | 1,748 | -7.51% | 41,300 | 258億6795万 | -7.37% | 10.96 | 1 |
| 02/05 | 1,886 | 1,902 | 1,875 | 1,890 | -1.92% | 16,900 | 279億6935万 | -0.11% | 11.85 | 1.08 |
| 02/02 | 1,920 | 1,948 | 1,920 | 1,927 | +0.73% | 22,900 | 285億1690万 | +1.9% | 12.09 | 1.1 |
| 02/01 | 1,901 | 1,920 | 1,880 | 1,913 | +0.84% | 14,300 | 283億972万 | +1.27% | 12 | 1.09 |
| 01/31 | 1,831 | 1,966 | 1,823 | 1,897 | +3.66% | 48,200 | 280億7294万 | +0.53% | 11.9 | 1.08 |
| 01/30 | 1,873 | 1,880 | 1,822 | 1,830 | -2.3% | 19,600 | 270億8143万 | -3.02% | 11.48 | 1.04 |
| 01/29 | 1,880 | 1,889 | 1,871 | 1,873 | -0.37% | 14,400 | 277億1777万 | -0.85% | 11.75 | 1.07 |
| 01/26 | 1,900 | 1,905 | 1,879 | 1,880 | -0.11% | 9,200 | 278億2136万 | -0.48% | 11.79 | 1.07 |
| 01/25 | 1,892 | 1,892 | 1,864 | 1,882 | -1.05% | 12,800 | 278億5096万 | -0.42% | 11.8 | 1.07 |
| 01/24 | 1,898 | 1,911 | 1,895 | 1,902 | +0.21% | 7,600 | 281億4693万 | +0.53% | 11.93 | 1.08 |
| 01/23 | 1,884 | 1,898 | 1,884 | 1,898 | +0.74% | 3,600 | 280億8774万 | +0.16% | 11.9 | 1.08 |
| 01/22 | 1,870 | 1,888 | 1,870 | 1,884 | +0.64% | 8,300 | 278億8056万 | -0.63% | 11.82 | 1.07 |
| 01/19 | 1,857 | 1,880 | 1,851 | 1,872 | +0.75% | 6,100 | 277億297万 | -1.32% | 11.74 | 1.07 |
| 01/18 | 1,895 | 1,900 | 1,852 | 1,858 | -1.54% | 17,800 | 274億9579万 | -2.11% | 11.65 | 1.06 |
| 01/17 | 1,910 | 1,914 | 1,887 | 1,887 | -1.2% | 8,400 | 279億2495万 | -0.53% | 11.84 | 1.07 |
| 01/16 | 1,942 | 1,942 | 1,903 | 1,910 | -1.24% | 14,400 | 282億6532万 | +0.79% | 11.98 | 1.09 |
| 01/15 | 1,943 | 1,948 | 1,927 | 1,934 | +0.47% | 9,600 | 286億2049万 | +2.33% | 12.13 | 1.1 |
| 01/12 | 1,922 | 1,935 | 1,917 | 1,925 | +0.16% | 13,000 | 284億8730万 | +2.23% | 12.07 | 1.1 |
| 01/11 | 1,910 | 1,923 | 1,898 | 1,922 | +0.52% | 6,800 | 284億4290万 | +2.34% | 12.06 | 1.09 |
| 01/10 | 1,886 | 1,920 | 1,882 | 1,912 | +1.43% | 32,600 | 282億9492万 | +2.14% | 11.99 | 1.09 |
| 01/09 | 1,894 | 1,894 | 1,876 | 1,885 | -0.26% | 14,400 | 278億9536万 | +0.96% | 11.82 | 1.07 |
| 01/05 | 1,889 | 1,890 | 1,870 | 1,890 | +0.27% | 6,700 | 279億6935万 | +1.72% | 11.85 | 1.08 |
| 01/04 | 1,882 | 1,889 | 1,871 | 1,885 | +0.21% | 7,900 | 278億9536万 | +2.06% | 11.82 | 1.07 |
| 2017 |
| 12/29 | 1,893 | 1,893 | 1,870 | 1,881 | -0.63% | 4,100 | 278億3616万 | +2.34% | 11.8 | 1.07 |
| 12/28 | 1,881 | 1,899 | 1,879 | 1,893 | +0.8% | 6,200 | 280億1374万 | +3.61% | 11.87 | 1.08 |
| 12/27 | 1,857 | 1,878 | 1,853 | 1,878 | +1.46% | 6,100 | 277億9177万 | +3.47% | 11.78 | 1.07 |
| 12/26 | 1,875 | 1,875 | 1,845 | 1,851 | -1.17% | 7,600 | 273億9220万 | +2.55% | 11.61 | 1.05 |
| 12/25 | 1,900 | 1,905 | 1,842 | 1,873 | -0.64% | 22,500 | 277億1777万 | +4.29% | 11.75 | 1.07 |
| 12/22 | 1,889 | 1,892 | 1,878 | 1,885 | -0.21% | 7,500 | 278億9536万 | +5.54% | 11.82 | 1.07 |
| 12/21 | 1,875 | 1,897 | 1,871 | 1,889 | +0.75% | 8,800 | 279億5455万 | +6.42% | 11.85 | 1.08 |
| 12/20 | 1,870 | 1,899 | 1,852 | 1,875 | +0.16% | 12,500 | 277億4737万 | +6.29% | 11.76 | 1.07 |
| 12/19 | 1,912 | 1,912 | 1,872 | 1,872 | -2.35% | 11,600 | 277億297万 | +6.67% | 11.74 | 1.07 |
| 12/18 | 1,927 | 1,959 | 1,906 | 1,917 | -0.36% | 7,300 | 283億6891万 | +9.79% | 12.02 | 1.09 |
| 12/15 | 1,966 | 1,966 | 1,898 | 1,924 | -2.14% | 18,600 | 284億7250万 | +10.89% | 12.07 | 1.1 |
| 12/14 | 1,934 | 1,966 | 1,934 | 1,966 | +2.02% | 10,900 | 290億9404万 | +13.97% | 12.33 | 1.12 |
| 12/13 | 1,914 | 1,942 | 1,914 | 1,927 | +0.68% | 12,700 | 285億1690万 | +12.56% | 12.09 | 1.1 |
| 12/12 | 1,900 | 1,926 | 1,899 | 1,914 | +1.48% | 23,000 | 283億2452万 | +12.52% | 12.01 | 1.09 |
| 12/11 | 1,857 | 1,887 | 1,854 | 1,886 | +1.89% | 13,700 | 279億1015万 | +11.6% | 11.83 | 1.07 |
| 12/08 | 1,822 | 1,851 | 1,819 | 1,851 | +1.48% | 29,200 | 273億9220万 | +10.24% | 11.61 | 1.05 |
| 12/07 | 1,786 | 1,828 | 1,786 | 1,824 | +2.47% | 27,300 | 269億9264万 | +9.16% | 11.44 | 1.04 |
| 12/06 | 1,779 | 1,784 | 1,774 | 1,780 | +0.06% | 14,500 | 263億4150万 | +7.1% | 11.16 | 1.01 |
| 12/05 | 1,785 | 1,785 | 1,768 | 1,779 | -0.22% | 13,500 | 263億2670万 | +7.56% | 11.16 | 1.01 |
| 12/04 | 1,776 | 1,790 | 1,775 | 1,783 | -0.28% | 14,500 | 263億8590万 | +8.39% | 11.18 | 1.02 |
| 12/01 | 1,778 | 1,788 | 1,763 | 1,788 | +0.11% | 19,900 | 264億5989万 | +9.29% | 11.21 | 1.02 |
| 11/30 | 1,844 | 1,844 | 1,750 | 1,786 | +8.64% | 55,800 | 264億3029万 | +9.77% | 11.2 | 1.02 |
| 11/29 | 1,645 | 1,650 | 1,635 | 1,644 | +0.67% | 6,800 | 243億2889万 | +1.61% | 10.31 | 0.94 |
| 11/28 | 1,640 | 1,650 | 1,633 | 1,633 | -0.43% | 4,000 | 241億6611万 | +1.18% | 10.24 | 0.93 |
| 11/27 | 1,638 | 1,669 | 1,630 | 1,640 | +1.67% | 11,300 | 242億6970万 | +1.86% | 10.29 | 0.93 |
| 11/24 | 1,611 | 1,620 | 1,606 | 1,613 | +0.37% | 8,300 | 238億7014万 | +0.44% | 10.12 | 0.92 |
| 11/22 | 1,619 | 1,622 | 1,602 | 1,607 | -0.99% | 11,500 | 237億8135万 | +0.31% | 10.08 | 0.91 |
| 11/21 | 1,630 | 1,635 | 1,620 | 1,623 | 0% | 8,000 | 240億1812万 | +1.44% | 10.18 | 0.92 |
| 11/20 | 1,619 | 1,634 | 1,619 | 1,623 | +0.25% | 7,800 | 240億1812万 | +1.63% | 10.18 | 0.92 |
| 11/17 | 1,640 | 1,640 | 1,616 | 1,619 | -0.06% | 11,000 | 239億5893万 | +1.57% | 10.15 | 0.92 |
| 11/16 | 1,600 | 1,632 | 1,600 | 1,620 | +1% | 15,000 | 239億7373万 | +1.76% | 10.16 | 0.92 |
| 11/15 | 1,646 | 1,647 | 1,601 | 1,604 | -2.55% | 14,600 | 237億3695万 | +1.01% | 10.06 | 0.91 |
| 11/14 | 1,641 | 1,663 | 1,632 | 1,646 | +0.12% | 11,700 | 243億5849万 | +3.85% | 10.32 | 0.94 |
| 11/13 | 1,662 | 1,662 | 1,641 | 1,644 | -1.08% | 7,700 | 243億2889万 | +4.05% | 10.31 | 0.94 |
| 11/10 | 1,635 | 1,662 | 1,631 | 1,662 | +0.61% | 9,900 | 245億9527万 | +5.52% | 10.42 | 0.95 |
| 11/09 | 1,650 | 1,667 | 1,631 | 1,652 | +0.3% | 14,100 | 244億4728万 | +5.29% | 10.36 | 0.94 |
| 11/08 | 1,648 | 1,648 | 1,627 | 1,647 | +0.12% | 7,400 | 243億7329万 | +5.37% | 10.33 | 0.94 |
| 11/07 | 1,633 | 1,650 | 1,633 | 1,645 | -0.06% | 11,000 | 243億4369万 | +5.58% | 10.32 | 0.94 |
| 11/06 | 1,639 | 1,650 | 1,628 | 1,646 | +1.48% | 22,000 | 243億5849万 | +5.99% | 10.32 | 0.94 |
| 11/02 | 1,660 | 1,660 | 1,600 | 1,622 | -2.11% | 29,000 | 240億332万 | +4.78% | 10.17 | 0.92 |
| 11/01 | 1,631 | 1,666 | 1,602 | 1,657 | +4.15% | 38,800 | 245億2128万 | +7.39% | 10.39 | 0.94 |
