株価チャート
2017/06/30～2018/03/02
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 |
| 03/02 | 1,560 | 1,560 | 1,560 | 1,560 | -2.5% | 200 | 70億3248万 | -0.19% | 22.87 | 0.48 |
| 02/27 | 1,599 | 1,600 | 1,599 | 1,600 | +0.06% | 1,300 | 72億1280万 | +2.43% | 23.45 | 0.5 |
| 02/26 | 1,599 | 1,599 | 1,599 | 1,599 | +0.06% | 300 | 72億829万 | +2.5% | 23.44 | 0.5 |
| 02/19 | 1,585 | 1,598 | 1,585 | 1,598 | +3.1% | 500 | 72億378万 | +2.63% | 23.42 | 0.5 |
| 02/16 | 1,550 | 1,550 | 1,550 | 1,550 | +3.2% | 200 | 69億8740万 | -0.19% | 22.72 | 0.48 |
| 02/09 | 1,501 | 1,502 | 1,501 | 1,502 | +1.42% | 300 | 67億7101万 | -3.1% | 22.02 | 0.47 |
| 02/08 | 1,510 | 1,510 | 1,481 | 1,481 | -7.21% | 200 | 66億7634万 | -4.45% | 21.71 | 0.46 |
| 02/07 | 1,596 | 1,596 | 1,596 | 1,596 | +5.28% | 300 | 71億9476万 | +2.97% | 23.39 | 0.5 |
| 02/06 | 1,549 | 1,549 | 1,516 | 1,516 | -2.19% | 500 | 68億3412万 | -1.88% | 22.22 | 0.47 |
| 02/05 | 1,523 | 1,550 | 1,523 | 1,550 | -3.13% | 200 | 69億8740万 | +0.45% | 22.72 | 0.48 |
| 02/01 | 1,600 | 1,600 | 1,600 | 1,600 | +0.06% | 1,200 | 72億1280万 | +3.9% | 23.45 | 0.5 |
| 01/31 | 1,599 | 1,599 | 1,599 | 1,599 | +2.11% | 100 | 72億829万 | +4.24% | 23.44 | 0.5 |
| 01/30 | 1,566 | 1,566 | 1,566 | 1,566 | -2.13% | 100 | 70億5952万 | +2.35% | 22.95 | 0.49 |
| 01/29 | 1,599 | 1,600 | 1,599 | 1,600 | +0.06% | 3,200 | 72億1280万 | +4.92% | 23.45 | 0.5 |
| 01/25 | 1,599 | 1,599 | 1,599 | 1,599 | +2.7% | 300 | 72億829万 | +5.2% | 23.44 | 0.5 |
| 01/24 | 1,557 | 1,557 | 1,557 | 1,557 | -2.5% | 100 | 70億1895万 | +2.77% | 22.82 | 0.48 |
| 01/23 | 1,597 | 1,597 | 1,597 | 1,597 | -0.06% | 100 | 71億9927万 | +5.62% | 23.41 | 0.5 |
| 01/22 | 1,598 | 1,598 | 1,598 | 1,598 | +2.44% | 100 | 72億378万 | +5.97% | 23.42 | 0.5 |
| 01/18 | 1,560 | 1,560 | 1,560 | 1,560 | -0.45% | 100 | 70億3248万 | +3.72% | 22.87 | 0.48 |
| 01/17 | 1,550 | 1,567 | 1,550 | 1,567 | +1.75% | 500 | 70億6403万 | +4.47% | 22.97 | 0.49 |
| 01/15 | 1,520 | 1,540 | 1,520 | 1,540 | +1.85% | 600 | 69億4232万 | +3.01% | 22.57 | 0.48 |
| 01/11 | 1,511 | 1,512 | 1,511 | 1,512 | -3.63% | 600 | 68億1609万 | +1.34% | 22.16 | 0.47 |
| 01/09 | 1,531 | 1,569 | 1,531 | 1,569 | +0.58% | 400 | 70億7305万 | +5.37% | 23 | 0.49 |
| 2017 |
| 12/27 | 1,546 | 1,560 | 1,546 | 1,560 | +3.93% | 1,500 | 70億3248万 | +5.05% | 22.87 | 0.48 |
| 12/22 | 1,501 | 1,501 | 1,501 | 1,501 | -2.28% | 100 | 67億6650万 | +1.42% | 22 | 0.47 |
| 12/20 | 1,536 | 1,536 | 1,536 | 1,536 | 0% | 100 | 69億2428万 | +3.99% | 22.51 | 0.48 |
| 12/19 | 1,532 | 1,536 | 1,532 | 1,536 | +0.2% | 600 | 69億2428万 | +4.21% | 22.51 | 0.48 |
| 12/15 | 1,525 | 1,533 | 1,525 | 1,533 | +2.2% | 1,300 | 69億1076万 | +4.14% | 22.47 | 0.48 |
| 12/06 | 1,500 | 1,500 | 1,500 | 1,500 | +1.35% | 100 | 67億6200万 | +1.97% | 21.99 | 0.47 |
| 12/05 | 1,480 | 1,480 | 1,480 | 1,480 | -1.33% | 100 | 66億7184万 | +0.61% | 21.69 | 0.46 |
| 11/28 | 1,500 | 1,500 | 1,500 | 1,500 | +1.35% | 600 | 67億6200万 | +1.9% | 21.99 | 0.47 |
| 11/27 | 1,480 | 1,480 | 1,480 | 1,480 | +0.68% | 100 | 66億7184万 | +0.61% | 21.69 | 0.46 |
| 11/24 | 1,470 | 1,470 | 1,470 | 1,470 | -0.34% | 100 | 66億2676万 | 0% | 21.55 | 0.46 |
| 11/17 | 1,475 | 1,475 | 1,475 | 1,475 | +0.34% | 200 | 66億4930万 | +0.41% | 21.62 | 0.46 |
| 11/15 | 1,470 | 1,470 | 1,470 | 1,470 | +1.17% | 1,000 | 66億2676万 | +0.14% | 21.55 | 0.46 |
| 11/09 | 1,453 | 1,453 | 1,453 | 1,453 | -1.96% | 200 | 65億5012万 | -0.95% | 21.3 | 0.45 |
| 11/07 | 1,452 | 1,482 | 1,452 | 1,482 | +2.07% | 200 | 66億8085万 | +1.09% | 21.72 | 0.46 |
| 11/02 | 1,465 | 1,465 | 1,452 | 1,452 | -0.89% | 500 | 65億4561万 | -0.82% | 21.28 | 0.45 |
| 10/30 | 1,465 | 1,465 | 1,465 | 1,465 | -1.01% | 100 | 66億422万 | +0.14% | 21.47 | 0.45 |
| 10/26 | 1,480 | 1,480 | 1,480 | 1,480 | 0% | 1,000 | 66億7184万 | +1.23% | 21.69 | 0.46 |
| 10/24 | 1,462 | 1,480 | 1,462 | 1,480 | -2.18% | 300 | 66億7184万 | +1.37% | 21.69 | 0.46 |
| 10/23 | 1,513 | 1,513 | 1,513 | 1,513 | +1.82% | 100 | 68億2060万 | +3.77% | 22.18 | 0.47 |
| 10/19 | 1,480 | 1,486 | 1,480 | 1,486 | +1.16% | 400 | 66億9888万 | +2.2% | 21.78 | 0.46 |
| 10/18 | 1,469 | 1,469 | 1,469 | 1,469 | +2.23% | 100 | 66億2225万 | +1.24% | 21.53 | 0.46 |
| 10/16 | 1,437 | 1,437 | 1,437 | 1,437 | -1.84% | 100 | 64億7799万 | -0.9% | 21.06 | 0.45 |
| 10/12 | 1,464 | 1,464 | 1,464 | 1,464 | +1.39% | 100 | 65億9971万 | +1.04% | 21.46 | 0.45 |
| 10/11 | 1,444 | 1,444 | 1,444 | 1,444 | -1.43% | 100 | 65億955万 | -0.21% | 21.17 | 0.45 |
| 10/06 | 1,444 | 1,465 | 1,444 | 1,465 | +2.23% | 700 | 66億422万 | +1.31% | 21.47 | 0.45 |
| 10/04 | 1,433 | 1,433 | 1,433 | 1,433 | +0.35% | 100 | 64億5996万 | -0.83% | 21 | 0.44 |
| 09/29 | 1,428 | 1,428 | 1,428 | 1,428 | -1.99% | 200 | 64億3742万 | -1.11% | 20.93 | 0.44 |
| 09/27 | 1,457 | 1,457 | 1,457 | 1,457 | -1.29% | 100 | 65億6815万 | +0.9% | 21.36 | 0.45 |
| 09/26 | 1,507 | 1,507 | 1,476 | 1,476 | -2.19% | 200 | 66億5380万 | +2.29% | 21.64 | 0.46 |
| 09/25 | 1,516 | 1,516 | 1,509 | 1,509 | +0.33% | 300 | 68億257万 | +4.72% | 22.12 | 0.47 |
| 09/22 | 1,504 | 1,504 | 1,504 | 1,504 | -0.13% | 100 | 67億8003万 | +4.66% | 22.05 | 0.47 |
| 09/20 | 1,506 | 1,506 | 1,506 | 1,506 | +2.8% | 300 | 67億8904万 | +5.02% | 22.07 | 0.47 |
| 09/19 | 1,455 | 1,465 | 1,455 | 1,465 | +0.69% | 600 | 66億422万 | +2.38% | 21.47 | 0.45 |
| 09/15 | 1,455 | 1,455 | 1,455 | 1,455 | 0% | 200 | 65億5914万 | +1.82% | 21.33 | 0.45 |
| 09/14 | 1,456 | 1,456 | 1,435 | 1,455 | -0.14% | 1,000 | 65億5914万 | +1.96% | 21.33 | 0.45 |
| 09/13 | 1,457 | 1,457 | 1,457 | 1,457 | +1.89% | 100 | 65億6815万 | +2.25% | 21.36 | 0.45 |
| 09/12 | 1,430 | 1,430 | 1,430 | 1,430 | 0% | 100 | 64億4644万 | +0.49% | 20.96 | 0.44 |
| 09/11 | 1,432 | 1,432 | 1,430 | 1,430 | -0.14% | 200 | 64億4644万 | +0.56% | 20.96 | 0.44 |
| 09/08 | 1,432 | 1,432 | 1,432 | 1,432 | 0% | 100 | 64億5545万 | +0.7% | 20.99 | 0.44 |
| 09/06 | 1,432 | 1,432 | 1,432 | 1,432 | +0.07% | 200 | 64億5545万 | +0.77% | 20.99 | 0.44 |
| 09/05 | 1,430 | 1,431 | 1,430 | 1,431 | +0.07% | 200 | 64億5094万 | +0.7% | 20.98 | 0.44 |
| 09/04 | 1,430 | 1,430 | 1,430 | 1,430 | 0% | 300 | 64億4644万 | +0.7% | 20.96 | 0.44 |
| 09/01 | 1,430 | 1,430 | 1,430 | 1,430 | +0.14% | 200 | 64億4644万 | +0.78% | 20.96 | 0.44 |
| 08/31 | 1,428 | 1,428 | 1,428 | 1,428 | +0.56% | 100 | 64億3742万 | +0.71% | 20.93 | 0.44 |
| 08/30 | 1,420 | 1,420 | 1,420 | 1,420 | 0% | 100 | 64億136万 | +0.14% | 20.81 | 0.44 |
| 08/29 | 1,420 | 1,420 | 1,420 | 1,420 | 0% | 100 | 64億136万 | +0.14% | 20.81 | 0.44 |
| 08/28 | 1,415 | 1,430 | 1,415 | 1,420 | +0.35% | 1,200 | 64億136万 | +0.14% | 20.81 | 0.44 |
| 08/25 | 1,425 | 1,425 | 1,415 | 1,415 | -0.7% | 800 | 63億7882万 | -0.14% | 20.74 | 0.44 |
| 08/24 | 1,425 | 1,425 | 1,425 | 1,425 | 0% | 100 | 64億2390万 | +0.56% | 20.89 | 0.44 |
| 08/22 | 1,425 | 1,425 | 1,425 | 1,425 | 0% | 300 | 64億2390万 | +0.64% | 20.89 | 0.44 |
| 08/21 | 1,425 | 1,425 | 1,425 | 1,425 | 0% | 100 | 64億2390万 | +0.71% | 20.89 | 0.44 |
| 08/18 | 1,412 | 1,425 | 1,412 | 1,425 | -0.07% | 200 | 64億2390万 | +0.71% | 20.89 | 0.44 |
| 08/17 | 1,420 | 1,426 | 1,420 | 1,426 | +0.42% | 700 | 64億2840万 | +0.85% | 20.9 | 0.44 |
| 08/16 | 1,415 | 1,420 | 1,415 | 1,420 | -0.42% | 500 | 64億136万 | +0.5% | 20.81 | 0.44 |
| 08/14 | 1,426 | 1,426 | 1,426 | 1,426 | 0% | 100 | 64億2840万 | +0.99% | 20.9 | 0.44 |
| 08/10 | 1,426 | 1,426 | 1,426 | 1,426 | 0% | 100 | 64億2840万 | +1.06% | 20.9 | 0.44 |
| 08/09 | 1,411 | 1,426 | 1,411 | 1,426 | +1.06% | 200 | 64億2840万 | +1.21% | 20.9 | 0.44 |
| 08/08 | 1,411 | 1,411 | 1,411 | 1,411 | 0% | 100 | 63億6078万 | +0.21% | 20.68 | 0.44 |
| 08/07 | 1,411 | 1,411 | 1,411 | 1,411 | +0.64% | 100 | 63億6078万 | +0.21% | 20.68 | 0.44 |
| 08/04 | 1,402 | 1,402 | 1,402 | 1,402 | +0.07% | 100 | 63億2021万 | -0.36% | 20.55 | 0.44 |
| 08/03 | 1,420 | 1,420 | 1,401 | 1,401 | -1.34% | 1,600 | 63億1570万 | -0.43% | 20.54 | 0.43 |
| 08/02 | 1,420 | 1,420 | 1,420 | 1,420 | 0% | 300 | 64億136万 | +0.92% | 20.81 | 0.44 |
| 08/01 | 1,420 | 1,420 | 1,420 | 1,420 | 0% | 300 | 64億136万 | +1% | 20.81 | 0.44 |
| 07/31 | 1,420 | 1,420 | 1,420 | 1,420 | 0% | 200 | 64億136万 | +1% | 20.81 | 0.44 |
| 07/28 | 1,425 | 1,425 | 1,420 | 1,420 | +1.43% | 400 | 64億136万 | +1.07% | 20.81 | 0.44 |
| 07/26 | 1,415 | 1,415 | 1,400 | 1,400 | -1.06% | 900 | 63億1120万 | -0.28% | 20.52 | 0.43 |
| 07/25 | 1,415 | 1,415 | 1,415 | 1,415 | 0% | 100 | 63億7882万 | +0.78% | 20.74 | 0.44 |
| 07/24 | 1,415 | 1,415 | 1,415 | 1,415 | 0% | 100 | 63億7882万 | +0.86% | 20.74 | 0.44 |
| 07/21 | 1,415 | 1,415 | 1,415 | 1,415 | 0% | 100 | 63億7882万 | +0.93% | 20.74 | 0.44 |
| 07/20 | 1,415 | 1,415 | 1,415 | 1,415 | 0% | 200 | 63億7882万 | +0.93% | 20.74 | 0.44 |
| 07/18 | 1,411 | 1,415 | 1,411 | 1,415 | +0.28% | 2,400 | 63億7882万 | +1% | 20.74 | 0.44 |
| 07/14 | 1,410 | 1,411 | 1,410 | 1,411 | +0.07% | 1,200 | 63億6078万 | +0.71% | 20.68 | 0.44 |
| 07/13 | 1,372 | 1,410 | 1,372 | 1,410 | +0.57% | 2,200 | 63億5628万 | +0.71% | 20.67 | 0.44 |
| 07/11 | 1,402 | 1,402 | 1,402 | 1,402 | +0.14% | 100 | 63億2021万 | +0.14% | 20.55 | 0.44 |
| 07/04 | 1,415 | 1,415 | 1,400 | 1,400 | -1.06% | 200 | 63億1120万 | 0% | 20.52 | 0.43 |
| 07/03 | 1,415 | 1,415 | 1,415 | 1,415 | +1.07% | 100 | 63億7882万 | +1.07% | 20.74 | 0.44 |
| 06/30 | 1,419 | 1,419 | 1,400 | 1,400 | 0% | 200 | 63億1120万 | 0% | 20.52 | 0.43 |
