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 | 1,530 | 1,544 | 1,525 | 1,533 | +0.59% | 66,100 | 368億6865万 | -5.37% | 8.44 | 0.94 |
| 03/29 | 1,544 | 1,557 | 1,505 | 1,524 | -0.39% | 101,100 | 366億5220万 | -6.39% | 8.39 | 0.94 |
| 03/28 | 1,521 | 1,532 | 1,504 | 1,530 | -2.11% | 174,500 | 367億9650万 | -6.42% | 8.42 | 0.94 |
| 03/27 | 1,545 | 1,568 | 1,538 | 1,563 | +2.16% | 277,800 | 375億9015万 | -4.81% | 8.6 | 0.96 |
| 03/26 | 1,507 | 1,531 | 1,485 | 1,530 | -0.07% | 186,600 | 367億9650万 | -7.16% | 8.42 | 0.94 |
| 03/23 | 1,540 | 1,552 | 1,525 | 1,531 | -2.67% | 153,500 | 368億2055万 | -7.38% | 8.43 | 0.94 |
| 03/22 | 1,590 | 1,591 | 1,563 | 1,573 | -0.76% | 145,700 | 378億3065万 | -5.07% | 8.66 | 0.97 |
| 03/20 | 1,600 | 1,600 | 1,578 | 1,585 | -1.8% | 151,300 | 381億1925万 | -4.46% | 8.72 | 0.97 |
| 03/19 | 1,625 | 1,639 | 1,600 | 1,614 | -0.98% | 155,900 | 388億1670万 | -2.95% | 8.88 | 0.99 |
| 03/16 | 1,645 | 1,652 | 1,626 | 1,630 | -0.61% | 137,200 | 392億150万 | -2.34% | 8.97 | 1 |
| 03/15 | 1,645 | 1,652 | 1,623 | 1,640 | -0.43% | 155,800 | 394億4200万 | -2.09% | 9.03 | 1.01 |
| 03/14 | 1,630 | 1,647 | 1,621 | 1,647 | +0.98% | 104,300 | 396億1035万 | -2.02% | 9.06 | 1.01 |
| 03/13 | 1,617 | 1,640 | 1,615 | 1,631 | +0.87% | 155,700 | 392億2555万 | -3.38% | 8.98 | 1 |
| 03/12 | 1,605 | 1,617 | 1,590 | 1,617 | +1.7% | 169,300 | 388億8885万 | -4.88% | 8.9 | 0.99 |
| 03/09 | 1,606 | 1,622 | 1,583 | 1,590 | -0.31% | 150,300 | 382億3950万 | -7.4% | 8.75 | 0.98 |
| 03/08 | 1,630 | 1,630 | 1,592 | 1,595 | -1.05% | 138,600 | 383億5975万 | -8.07% | 8.78 | 0.98 |
| 03/07 | 1,635 | 1,646 | 1,605 | 1,612 | -1.59% | 113,600 | 387億6860万 | -7.94% | 8.87 | 0.99 |
| 03/06 | 1,640 | 1,668 | 1,636 | 1,638 | +1.61% | 114,300 | 393億9390万 | -7.35% | 9.01 | 1.01 |
| 03/05 | 1,663 | 1,668 | 1,580 | 1,612 | -3.24% | 285,400 | 387億6860万 | -9.69% | 8.87 | 0.99 |
| 03/02 | 1,650 | 1,674 | 1,642 | 1,666 | -1.36% | 214,700 | 400億6730万 | -7.65% | 9.17 | 1.02 |
| 03/01 | 1,722 | 1,722 | 1,678 | 1,689 | -2.71% | 229,200 | 406億2045万 | -7.25% | 9.3 | 1.04 |
| 02/28 | 1,721 | 1,744 | 1,720 | 1,736 | +0.17% | 259,500 | 417億5080万 | -5.5% | 9.55 | 1.07 |
| 02/27 | 1,752 | 1,755 | 1,727 | 1,733 | -0.17% | 109,700 | 416億7865万 | -6.32% | 9.54 | 1.06 |
| 02/26 | 1,756 | 1,756 | 1,722 | 1,736 | -0.06% | 144,200 | 417億5080万 | -6.82% | 9.55 | 1.07 |
| 02/23 | 1,736 | 1,748 | 1,721 | 1,737 | +0.12% | 119,600 | 417億7485万 | -7.46% | 9.56 | 1.07 |
| 02/22 | 1,700 | 1,738 | 1,694 | 1,735 | +1.4% | 199,400 | 417億2675万 | -8.25% | 9.55 | 1.07 |
| 02/21 | 1,695 | 1,712 | 1,685 | 1,711 | +0.77% | 169,800 | 411億4955万 | -10.23% | 9.42 | 1.05 |
| 02/20 | 1,704 | 1,705 | 1,667 | 1,698 | -0.35% | 163,800 | 408億3690万 | -11.75% | 9.34 | 1.04 |
| 02/19 | 1,690 | 1,704 | 1,680 | 1,704 | +3.02% | 198,600 | 409億8120万 | -12.26% | 9.38 | 1.05 |
| 02/16 | 1,655 | 1,661 | 1,632 | 1,654 | +0.92% | 241,300 | 397億7870万 | -15.57% | 9.1 | 1.02 |
| 02/15 | 1,635 | 1,657 | 1,612 | 1,639 | +0.37% | 366,400 | 394億1795万 | -17.18% | 9.02 | 1.01 |
| 02/14 | 1,697 | 1,706 | 1,616 | 1,633 | -2.91% | 353,500 | 392億7365万 | -18.31% | 8.99 | 1 |
| 02/13 | 1,782 | 1,786 | 1,676 | 1,682 | -3.89% | 547,500 | 404億5210万 | -16.69% | 9.26 | 1.03 |
| 02/09 | 1,800 | 1,809 | 1,692 | 1,750 | -2.72% | 640,300 | 420億8750万 | -14.05% | 9.63 | 1.07 |
| 02/08 | 1,803 | 1,822 | 1,772 | 1,799 | +0.62% | 216,100 | 432億6595万 | -12.37% | 9.9 | 1.1 |
| 02/07 | 1,848 | 1,860 | 1,788 | 1,788 | -0.83% | 198,400 | 430億140万 | -13.58% | 9.84 | 1.1 |
| 02/06 | 1,862 | 1,864 | 1,767 | 1,803 | -7.77% | 237,900 | 433億6215万 | -13.48% | 9.92 | 1.11 |
| 02/05 | 1,995 | 1,995 | 1,934 | 1,955 | -3.46% | 188,200 | 470億1775万 | -6.9% | 10.76 | 1.2 |
| 02/02 | 2,028 | 2,033 | 2,006 | 2,025 | -0.64% | 76,000 | 487億125万 | -3.89% | 11.14 | 1.24 |
| 02/01 | 2,027 | 2,055 | 2,020 | 2,038 | +1.9% | 124,800 | 490億1390万 | -3.5% | 11.22 | 1.25 |
| 01/31 | 2,020 | 2,030 | 2,000 | 2,000 | -1.82% | 116,100 | 481億 | -5.53% | 11.01 | 1.23 |
| 01/30 | 2,096 | 2,096 | 2,027 | 2,037 | -1.88% | 127,200 | 489億8985万 | -4.05% | 11.21 | 1.25 |
| 01/29 | 2,087 | 2,100 | 2,076 | 2,076 | 0% | 58,100 | 499億2780万 | -2.31% | 11.42 | 1.27 |
| 01/26 | 2,097 | 2,109 | 2,073 | 2,076 | -0.86% | 110,700 | 499億2780万 | -2.31% | 11.42 | 1.27 |
| 01/25 | 2,078 | 2,134 | 2,069 | 2,094 | +0.82% | 175,400 | 503億6070万 | -1.37% | 11.52 | 1.29 |
| 01/24 | 2,068 | 2,081 | 2,063 | 2,077 | +0.63% | 157,300 | 499億5185万 | -1.94% | 11.43 | 1.28 |
| 01/23 | 2,084 | 2,084 | 2,056 | 2,064 | +0.1% | 112,700 | 496億3920万 | -2.37% | 11.36 | 1.27 |
| 01/22 | 2,093 | 2,101 | 2,056 | 2,062 | -1.29% | 127,700 | 495億9110万 | -2.23% | 11.35 | 1.27 |
| 01/19 | 2,104 | 2,114 | 2,073 | 2,089 | -0.05% | 117,000 | 502億4045万 | -0.71% | 11.5 | 1.28 |
| 01/18 | 2,130 | 2,188 | 2,090 | 2,090 | -0.95% | 234,300 | 502億6450万 | -0.38% | 11.5 | 1.28 |
| 01/17 | 2,141 | 2,150 | 2,102 | 2,110 | -1.86% | 165,000 | 507億4550万 | +0.86% | 11.61 | 1.3 |
| 01/16 | 2,157 | 2,161 | 2,133 | 2,150 | +0.05% | 70,200 | 517億750万 | +3.17% | 11.83 | 1.32 |
| 01/15 | 2,150 | 2,163 | 2,133 | 2,149 | +0.37% | 123,900 | 516億8345万 | +3.57% | 11.83 | 1.32 |
| 01/12 | 2,150 | 2,155 | 2,131 | 2,141 | -0.42% | 65,200 | 514億9105万 | +3.58% | 11.78 | 1.31 |
| 01/11 | 2,131 | 2,158 | 2,126 | 2,150 | +1.18% | 145,500 | 517億750万 | +4.37% | 11.83 | 1.32 |
| 01/10 | 2,144 | 2,151 | 2,125 | 2,125 | -0.79% | 73,000 | 511億625万 | +3.41% | 11.69 | 1.3 |
| 01/09 | 2,140 | 2,157 | 2,115 | 2,142 | +1.13% | 170,000 | 515億1510万 | +4.54% | 11.79 | 1.32 |
| 01/05 | 2,149 | 2,154 | 2,110 | 2,118 | -2.22% | 181,400 | 509億3790万 | +3.67% | 11.66 | 1.3 |
| 01/04 | 2,210 | 2,210 | 2,164 | 2,166 | -1.19% | 142,300 | 520億9230万 | +6.23% | 11.92 | 1.33 |
| 2017 |
| 12/29 | 2,177 | 2,208 | 2,157 | 2,192 | +0.69% | 145,500 | 527億1760万 | +7.77% | 12.06 | 1.35 |
| 12/28 | 2,194 | 2,195 | 2,163 | 2,177 | -0.77% | 147,400 | 523億5685万 | +7.29% | 11.98 | 1.34 |
| 12/27 | 2,143 | 2,216 | 2,143 | 2,194 | +2.33% | 417,800 | 527億6570万 | +8.35% | 12.07 | 1.35 |
| 12/26 | 2,163 | 2,163 | 2,139 | 2,144 | +0.05% | 66,600 | 515億6320万 | +6.03% | 11.8 | 1.32 |
| 12/25 | 2,155 | 2,172 | 2,135 | 2,143 | -0.56% | 215,500 | 515億3915万 | +6.04% | 11.79 | 1.32 |
| 12/22 | 2,147 | 2,165 | 2,122 | 2,155 | +0.37% | 231,200 | 518億2775万 | +6.68% | 11.86 | 1.32 |
| 12/21 | 2,100 | 2,160 | 2,082 | 2,147 | +2.97% | 410,300 | 516億3535万 | +6.39% | 11.82 | 1.32 |
| 12/20 | 2,061 | 2,093 | 2,038 | 2,085 | +0.39% | 326,600 | 501億4425万 | +3.63% | 11.47 | 1.28 |
| 12/19 | 2,095 | 2,103 | 1,978 | 2,077 | +1.56% | 987,800 | 499億5185万 | +3.28% | 11.43 | 1.28 |
| 12/18 | 1,989 | 2,083 | 1,981 | 2,045 | +4.34% | 349,300 | 491億8225万 | +1.69% | 11.25 | 1.26 |
| 12/15 | 1,965 | 1,966 | 1,938 | 1,960 | -0.25% | 140,900 | 471億3800万 | -2.44% | 10.79 | 1.2 |
| 12/14 | 1,960 | 1,994 | 1,954 | 1,965 | +0.92% | 113,200 | 472億5825万 | -2.34% | 10.81 | 1.21 |
| 12/13 | 1,946 | 1,956 | 1,930 | 1,947 | +0.05% | 106,700 | 468億2535万 | -3.37% | 10.71 | 1.2 |
| 12/12 | 1,943 | 1,959 | 1,935 | 1,946 | +0.26% | 91,000 | 468億130万 | -3.52% | 10.71 | 1.19 |
| 12/11 | 1,930 | 1,946 | 1,918 | 1,941 | +1.15% | 141,200 | 466億8105万 | -3.96% | 10.68 | 1.19 |
| 12/08 | 1,907 | 1,937 | 1,907 | 1,919 | -0.62% | 117,900 | 461億5195万 | -5.19% | 10.56 | 1.18 |
| 12/07 | 1,930 | 1,949 | 1,923 | 1,931 | +0.42% | 99,300 | 464億4055万 | -4.74% | 10.63 | 1.19 |
| 12/06 | 1,928 | 1,939 | 1,908 | 1,923 | -0.36% | 136,200 | 462億4815万 | -5.18% | 10.58 | 1.18 |
| 12/05 | 1,965 | 1,968 | 1,918 | 1,930 | -1.98% | 173,100 | 464億1650万 | -4.88% | 10.62 | 1.18 |
| 12/04 | 2,016 | 2,023 | 1,969 | 1,969 | -2.72% | 138,500 | 473億5445万 | -3% | 10.84 | 1.21 |
| 12/01 | 2,013 | 2,036 | 1,993 | 2,024 | +1.81% | 250,000 | 486億7720万 | -0.25% | 11.14 | 1.24 |
| 11/30 | 1,982 | 1,992 | 1,961 | 1,988 | -0.3% | 68,300 | 478億1140万 | -1.88% | 10.94 | 1.22 |
| 11/29 | 2,005 | 2,013 | 1,986 | 1,994 | -0.5% | 92,200 | 479億5570万 | -1.53% | 10.97 | 1.22 |
| 11/28 | 2,038 | 2,047 | 2,004 | 2,004 | -1.72% | 79,200 | 481億9620万 | -0.89% | 11.03 | 1.23 |
| 11/27 | 2,066 | 2,073 | 2,037 | 2,039 | -1.55% | 123,900 | 490億3795万 | +0.99% | 11.22 | 1.25 |
| 11/24 | 2,090 | 2,104 | 2,060 | 2,071 | -1.1% | 87,900 | 498億755万 | +2.83% | 11.4 | 1.27 |
| 11/22 | 2,115 | 2,115 | 2,087 | 2,094 | -0.99% | 105,500 | 503億6070万 | +4.33% | 11.52 | 1.29 |
| 11/21 | 2,118 | 2,119 | 2,093 | 2,115 | 0% | 145,400 | 508億6575万 | +5.86% | 11.64 | 1.3 |
| 11/20 | 2,095 | 2,119 | 2,064 | 2,115 | +0.24% | 194,000 | 508億6575万 | +6.33% | 11.64 | 1.3 |
| 11/17 | 2,122 | 2,122 | 2,091 | 2,110 | +0.19% | 181,400 | 507億4550万 | +6.51% | 11.61 | 1.3 |
| 11/16 | 2,010 | 2,144 | 2,010 | 2,106 | +4.83% | 436,800 | 506億4930万 | +6.74% | 11.59 | 1.29 |
| 11/15 | 2,026 | 2,044 | 2,000 | 2,009 | -2.19% | 187,700 | 483億1645万 | +2.24% | 11.06 | 1.23 |
| 11/14 | 2,080 | 2,119 | 2,049 | 2,054 | -1.2% | 209,500 | 493億9870万 | +4.85% | 11.3 | 1.26 |
| 11/13 | 2,013 | 2,094 | 2,001 | 2,079 | +4.32% | 313,400 | 499億9995万 | +6.62% | 11.44 | 1.28 |
| 11/10 | 1,982 | 2,009 | 1,973 | 1,993 | -1.48% | 139,200 | 479億3165万 | +2.78% | 10.97 | 1.22 |
| 11/09 | 2,049 | 2,081 | 2,002 | 2,023 | -0.83% | 284,800 | 486億5315万 | +4.71% | 11.13 | 1.24 |
| 11/08 | 2,010 | 2,045 | 2,000 | 2,040 | +1.19% | 310,000 | 490億6200万 | +6.08% | 11.23 | 1.25 |
| 11/07 | 2,000 | 2,022 | 1,984 | 2,016 | -0.49% | 153,900 | 484億8480万 | +5.27% | 11.09 | 1.24 |
| 11/06 | 2,024 | 2,049 | 2,020 | 2,026 | +0.1% | 211,500 | 487億2530万 | +6.18% | 11.15 | 1.24 |
| 11/02 | 2,017 | 2,027 | 1,992 | 2,024 | +1.66% | 194,300 | 486億7720万 | +6.58% | 11.14 | 1.24 |
| 11/01 | 1,977 | 2,022 | 1,975 | 1,991 | +2.05% | 278,700 | 478億8355万 | +5.34% | 10.96 | 1.22 |
