株価チャート
2017/11/15～2018/03/23
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 |
| 03/23 | 1,940 | 1,950 | 1,881 | 1,917 | -3.23% | 19,100 | 34億5060万 | +3.06% | 9.51 | 1.31 |
| 03/22 | 1,950 | 1,997 | 1,922 | 1,981 | +1.59% | 16,700 | 35億6580万 | +6.91% | 9.83 | 1.35 |
| 03/20 | 1,947 | 1,952 | 1,926 | 1,950 | +0.88% | 4,600 | 35億1000万 | +5.86% | 9.67 | 1.33 |
| 03/19 | 1,925 | 1,980 | 1,892 | 1,933 | +2.55% | 25,700 | 34億7940万 | +5.46% | 9.59 | 1.32 |
| 03/16 | 1,853 | 1,892 | 1,846 | 1,885 | +2.95% | 9,300 | 33億9300万 | +3.29% | 9.35 | 1.28 |
| 03/15 | 1,844 | 1,866 | 1,831 | 1,831 | -1.19% | 1,400 | 32億9580万 | +0.72% | 9.08 | 1.25 |
| 03/14 | 1,809 | 1,883 | 1,800 | 1,853 | +1.7% | 6,200 | 33億3540万 | +2.21% | 9.19 | 1.26 |
| 03/13 | 1,801 | 1,822 | 1,794 | 1,822 | +1.28% | 2,600 | 32億7960万 | +0.61% | 9.04 | 1.24 |
| 03/12 | 1,800 | 1,820 | 1,799 | 1,799 | +0.06% | 4,300 | 32億3820万 | -1.1% | 8.92 | 1.23 |
| 03/09 | 1,821 | 1,838 | 1,789 | 1,798 | -1.21% | 5,200 | 32億3640万 | -1.91% | 8.92 | 1.23 |
| 03/08 | 1,819 | 1,833 | 1,818 | 1,820 | +0.44% | 3,100 | 32億7600万 | -1.57% | 9.03 | 1.24 |
| 03/07 | 1,800 | 1,817 | 1,787 | 1,812 | +1.34% | 4,300 | 32億6160万 | -2.84% | 8.99 | 1.23 |
| 03/06 | 1,827 | 1,850 | 1,785 | 1,788 | -1.32% | 10,700 | 32億1840万 | -5.1% | 8.87 | 1.22 |
| 03/05 | 1,901 | 1,901 | 1,784 | 1,812 | -0.38% | 12,800 | 32億6160万 | -4.88% | 8.99 | 1.23 |
| 03/02 | 1,831 | 1,850 | 1,808 | 1,819 | -1.78% | 9,700 | 32億7420万 | -5.41% | 9.02 | 1.24 |
| 03/01 | 1,889 | 1,889 | 1,852 | 1,852 | -2.01% | 4,400 | 33億3360万 | -4.54% | 9.19 | 1.26 |
| 02/28 | 1,870 | 1,898 | 1,856 | 1,890 | -0.53% | 12,200 | 34億200万 | -3.42% | 9.37 | 1.29 |
| 02/27 | 1,923 | 1,935 | 1,880 | 1,900 | -0.21% | 10,800 | 34億2000万 | -3.65% | 9.42 | 1.29 |
| 02/26 | 1,908 | 1,932 | 1,901 | 1,904 | -1.09% | 6,400 | 34億2720万 | -4.13% | 9.44 | 1.3 |
| 02/23 | 1,935 | 1,935 | 1,903 | 1,925 | +2.89% | 6,900 | 34億6500万 | -3.8% | 9.55 | 1.31 |
| 02/22 | 1,890 | 1,898 | 1,863 | 1,871 | 0% | 5,600 | 33億6780万 | -6.96% | 9.28 | 1.27 |
| 02/21 | 1,843 | 1,920 | 1,819 | 1,871 | +1.85% | 15,800 | 33億6780万 | -7.47% | 9.28 | 1.27 |
| 02/20 | 1,802 | 1,837 | 1,799 | 1,837 | +0.27% | 5,800 | 33億660万 | -9.64% | 9.11 | 1.25 |
| 02/19 | 1,823 | 1,848 | 1,809 | 1,832 | +1.61% | 13,500 | 32億9760万 | -10.15% | 9.09 | 1.25 |
| 02/16 | 1,764 | 1,848 | 1,746 | 1,803 | +3.92% | 11,400 | 32億4540万 | -12.09% | 8.94 | 1.23 |
| 02/15 | 1,719 | 1,745 | 1,712 | 1,735 | +0.93% | 9,600 | 31億2300万 | -15.98% | 8.61 | 1.18 |
| 02/14 | 1,712 | 1,736 | 1,667 | 1,719 | -0.23% | 20,000 | 30億9420万 | -17.2% | 8.53 | 1.17 |
| 02/13 | 1,767 | 1,769 | 1,723 | 1,723 | +0.58% | 7,400 | 31億140万 | -17.4% | 8.55 | 1.17 |
| 02/09 | 1,620 | 1,746 | 1,620 | 1,713 | +0.06% | 23,600 | 30億8340万 | -18.19% | 8.5 | 1.17 |
| 02/08 | 1,740 | 1,755 | 1,666 | 1,712 | -0.81% | 50,500 | 30億8160万 | -18.51% | 8.49 | 1.17 |
| 02/07 | 1,883 | 1,904 | 1,726 | 1,726 | -3.03% | 30,000 | 31億680万 | -18.28% | 8.56 | 1.18 |
| 02/06 | 1,903 | 1,934 | 1,710 | 1,780 | -12.75% | 48,100 | 32億400万 | -16.12% | 8.83 | 1.21 |
| 02/05 | 2,051 | 2,148 | 2,018 | 2,040 | -5.16% | 21,100 | 36億7200万 | -4.27% | 10.12 | 1.39 |
| 02/02 | 2,202 | 2,202 | 2,150 | 2,151 | -2.32% | 11,000 | 38億7180万 | +1.13% | 10.67 | 1.47 |
| 02/01 | 2,217 | 2,222 | 2,202 | 2,202 | -0.68% | 8,200 | 39億6360万 | +4.02% | 10.92 | 1.5 |
| 01/31 | 2,250 | 2,275 | 2,211 | 2,217 | -2.33% | 9,000 | 39億9060万 | +5.47% | 11 | 1.51 |
| 01/30 | 2,305 | 2,319 | 2,220 | 2,270 | -2.58% | 12,700 | 40億8600万 | +8.82% | 11.26 | 1.55 |
| 01/29 | 2,232 | 2,339 | 2,222 | 2,330 | +3.37% | 21,300 | 41億9400万 | +12.67% | 11.56 | 1.59 |
| 01/26 | 2,236 | 2,254 | 2,220 | 2,254 | +0.49% | 10,200 | 40億5720万 | +10.06% | 11.18 | 1.54 |
| 01/25 | 2,253 | 2,265 | 2,213 | 2,243 | -0.97% | 11,400 | 40億3740万 | +10.49% | 11.13 | 1.53 |
| 01/24 | 2,296 | 2,312 | 2,263 | 2,265 | -0.79% | 19,700 | 40億7700万 | +12.52% | 11.24 | 1.54 |
| 01/23 | 2,310 | 2,333 | 2,261 | 2,283 | +1.38% | 26,600 | 41億940万 | +14.38% | 11.32 | 1.56 |
| 01/22 | 2,300 | 2,343 | 2,252 | 2,252 | -0.4% | 31,900 | 40億5360万 | +13.85% | 11.17 | 1.53 |
| 01/19 | 2,198 | 2,352 | 2,167 | 2,261 | +3.01% | 72,000 | 40億6980万 | +15.12% | 11.22 | 1.54 |
| 01/18 | 2,185 | 2,238 | 2,155 | 2,195 | +2.57% | 56,900 | 39億5100万 | +12.51% | 10.89 | 1.5 |
| 01/17 | 2,106 | 2,140 | 2,084 | 2,140 | -0.6% | 41,400 | 38億5200万 | +10.31% | 10.62 | 1.46 |
| 01/16 | 2,368 | 2,368 | 2,122 | 2,153 | +9.4% | 239,600 | 38億7540万 | +11.5% | 10.68 | 1.47 |
| 01/15 | 2,000 | 2,049 | 1,948 | 1,968 | -7.61% | 49,900 | 35億4240万 | +2.45% | 9.76 | 1.34 |
| 01/12 | 2,140 | 2,159 | 2,100 | 2,130 | -1.39% | 42,000 | 38億3400万 | +11.05% | 10.57 | 1.45 |
| 01/11 | 2,086 | 2,187 | 2,054 | 2,160 | +6.82% | 133,300 | 38億8800万 | +13.21% | 10.71 | 1.47 |
| 01/10 | 1,965 | 2,035 | 1,965 | 2,022 | +3.69% | 27,300 | 36億3960万 | +6.59% | 10.03 | 1.38 |
| 01/09 | 1,932 | 1,960 | 1,931 | 1,950 | +1.46% | 7,200 | 35億1000万 | +2.9% | 9.67 | 1.33 |
| 01/05 | 1,926 | 1,954 | 1,910 | 1,922 | +0.58% | 15,800 | 34億5960万 | +1.32% | 9.53 | 1.31 |
| 01/04 | 1,972 | 1,975 | 1,905 | 1,911 | -3.09% | 15,500 | 34億3980万 | +0.47% | 9.48 | 1.3 |
| 2017 |
| 12/29 | 1,964 | 1,989 | 1,935 | 1,972 | -0.45% | 13,500 | 35億4960万 | +3.41% | 9.78 | 1.34 |
| 12/28 | 2,050 | 2,059 | 1,959 | 1,981 | -1.15% | 43,100 | 35億6580万 | +3.61% | 9.83 | 1.35 |
| 12/27 | 1,950 | 2,020 | 1,931 | 2,004 | +2.77% | 49,400 | 36億720万 | +4.81% | 9.94 | 1.37 |
| 12/26 | 1,887 | 1,950 | 1,860 | 1,950 | +3.78% | 43,700 | 35億1000万 | +1.93% | 9.67 | 1.33 |
| 12/25 | 1,849 | 1,894 | 1,838 | 1,879 | +2.45% | 32,300 | 33億8220万 | -2.03% | 9.32 | 1.28 |
| 12/22 | 1,820 | 1,834 | 1,811 | 1,834 | +1.05% | 17,800 | 33億120万 | -4.97% | 9.1 | 1.25 |
| 12/21 | 1,822 | 1,822 | 1,802 | 1,815 | -0.6% | 7,100 | 32億6700万 | -6.4% | 9 | 1.24 |
| 12/20 | 1,830 | 1,834 | 1,815 | 1,826 | 0% | 6,700 | 32億8680万 | -6.65% | 9.06 | 1.24 |
| 12/19 | 1,823 | 1,836 | 1,823 | 1,826 | +0.33% | 8,800 | 32億8680万 | - | 9.06 | 1.24 |
| 12/18 | 1,817 | 1,823 | 1,801 | 1,820 | +0.39% | 12,000 | 32億7600万 | - | 9.03 | 1.24 |
| 12/15 | 1,830 | 1,830 | 1,781 | 1,813 | -1.2% | 24,000 | 32億6340万 | - | 8.99 | 1.24 |
| 12/14 | 1,841 | 1,842 | 1,820 | 1,835 | -0.27% | 11,000 | 33億300万 | - | 9.1 | 1.25 |
| 12/13 | 1,881 | 1,881 | 1,820 | 1,840 | -2.59% | 27,300 | 33億1200万 | - | 9.13 | 1.25 |
| 12/12 | 1,940 | 1,953 | 1,889 | 1,889 | -2.38% | 22,600 | 34億20万 | - | 9.37 | 1.29 |
| 12/11 | 1,938 | 1,941 | 1,924 | 1,935 | +0.89% | 12,700 | 34億8300万 | - | 9.6 | 1.32 |
| 12/08 | 1,921 | 1,970 | 1,918 | 1,918 | -0.67% | 27,300 | 34億5240万 | - | 9.51 | 1.31 |
| 12/07 | 1,884 | 1,950 | 1,883 | 1,931 | +2.49% | 26,700 | 34億7580万 | - | 9.58 | 1.32 |
| 12/06 | 1,899 | 1,913 | 1,880 | 1,884 | -1.46% | 13,500 | 33億9120万 | - | 9.35 | 1.28 |
| 12/05 | 1,912 | 1,921 | 1,874 | 1,912 | +2.14% | 17,800 | 34億4160万 | - | 9.48 | 1.3 |
| 12/04 | 1,906 | 1,940 | 1,871 | 1,872 | -0.16% | 35,700 | 33億6960万 | - | 9.29 | 1.28 |
| 12/01 | 1,985 | 1,999 | 1,870 | 1,875 | -5.06% | 72,800 | 33億7500万 | - | 9.3 | 1.28 |
| 11/30 | 2,002 | 2,004 | 1,961 | 1,975 | -1.64% | 45,700 | 35億5500万 | - | 10.36 | 1.52 |
| 11/29 | 2,064 | 2,088 | 1,998 | 2,008 | -1.86% | 55,500 | 34億8488万 | - | 10.25 | 1.5 |
| 11/28 | 2,022 | 2,094 | 1,970 | 2,046 | +0.69% | 90,800 | 35億5083万 | - | 10.45 | 1.53 |
| 11/27 | 2,155 | 2,162 | 2,032 | 2,032 | -3.47% | 118,300 | 35億2653万 | - | 10.38 | 1.52 |
| 11/24 | 1,998 | 2,180 | 1,976 | 2,105 | +6.74% | 199,600 | 36億5322万 | - | 10.75 | 1.57 |
| 11/22 | 2,035 | 2,060 | 1,966 | 1,972 | -2.47% | 111,400 | 34億2240万 | - | 10.07 | 1.48 |
| 11/21 | 2,095 | 2,100 | 2,000 | 2,022 | -3.62% | 119,400 | 35億918万 | - | 10.33 | 1.51 |
| 11/20 | 2,150 | 2,150 | 2,084 | 2,098 | -2.83% | 101,300 | 36億4107万 | - | 10.71 | 1.57 |
| 11/17 | 2,100 | 2,214 | 2,056 | 2,159 | +4.5% | 308,100 | 37億4694万 | - | 11.02 | 1.61 |
| 11/16 | 2,100 | 2,244 | 2,050 | 2,066 | -8.14% | 519,700 | 35億8554万 | - | 10.55 | 1.55 |
| 11/15 | 2,724 | 2,772 | 2,248 | 2,249 | 0% | 1,146,200 | 39億313万 | - | 11.48 | 1.68 |
