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 | 1,183 | 1,222 | 1,179 | 1,220 | +4.45% | 76,000 | 94億4224万 | -1.21% | 9.5 | 0.78 |
| 03/29 | 1,190 | 1,194 | 1,156 | 1,168 | -0.93% | 40,900 | 90億3979万 | -5.58% | 9.09 | 0.75 |
| 03/28 | 1,150 | 1,183 | 1,148 | 1,179 | +2.79% | 84,100 | 91億2492万 | -4.69% | 9.18 | 0.75 |
| 03/27 | 1,158 | 1,175 | 1,143 | 1,147 | +1.06% | 69,200 | 88億7726万 | -7.13% | 8.93 | 0.73 |
| 03/26 | 1,125 | 1,155 | 1,062 | 1,135 | -1.73% | 152,000 | 87億8438万 | -8.25% | 8.84 | 0.73 |
| 03/23 | 1,174 | 1,187 | 1,139 | 1,155 | -5.48% | 141,800 | 89億3917万 | -6.55% | 8.99 | 0.74 |
| 03/22 | 1,243 | 1,249 | 1,222 | 1,222 | -1.45% | 37,500 | 94億5772万 | -0.97% | 9.51 | 0.78 |
| 03/20 | 1,200 | 1,262 | 1,193 | 1,240 | 0% | 87,600 | 95億9703万 | +0.98% | 9.65 | 0.79 |
| 03/19 | 1,289 | 1,289 | 1,205 | 1,240 | -4.02% | 106,000 | 95億9703万 | +1.31% | 9.65 | 0.79 |
| 03/16 | 1,329 | 1,337 | 1,260 | 1,292 | -1.75% | 106,800 | 99億9949万 | +4.53% | 10.06 | 0.83 |
| 03/15 | 1,310 | 1,330 | 1,271 | 1,315 | -1.2% | 123,200 | 101億7750万 | +5.54% | 10.24 | 0.84 |
| 03/14 | 1,280 | 1,345 | 1,273 | 1,331 | +2.7% | 160,300 | 103億133万 | +6.14% | 10.36 | 0.85 |
| 03/13 | 1,268 | 1,308 | 1,265 | 1,296 | +0.93% | 90,500 | 100億3045万 | +2.61% | 10.09 | 0.83 |
| 03/12 | 1,263 | 1,310 | 1,250 | 1,284 | +3.38% | 126,500 | 99億3757万 | +0.39% | 10 | 0.82 |
| 03/09 | 1,245 | 1,282 | 1,212 | 1,242 | +0.73% | 133,800 | 96億1251万 | -4.46% | 9.67 | 0.79 |
| 03/08 | 1,220 | 1,249 | 1,200 | 1,233 | +2.75% | 108,100 | 95億4286万 | -6.87% | 9.6 | 0.79 |
| 03/07 | 1,205 | 1,238 | 1,178 | 1,200 | -0.41% | 195,900 | 92億8745万 | -10.85% | 9.34 | 0.77 |
| 03/06 | 1,236 | 1,249 | 1,194 | 1,205 | +1.95% | 164,500 | 93億2615万 | -11.98% | 9.38 | 0.77 |
| 03/05 | 1,276 | 1,276 | 1,151 | 1,182 | -8.02% | 332,100 | 91億4814万 | -15.27% | 9.2 | 0.76 |
| 03/02 | 1,243 | 1,315 | 1,232 | 1,285 | -1.08% | 230,400 | 99億4531万 | -9.57% | 10 | 0.82 |
| 03/01 | 1,355 | 1,368 | 1,291 | 1,299 | -5.18% | 416,900 | 100億5367万 | -10.1% | 10.11 | 0.83 |
| 02/28 | 1,270 | 1,411 | 1,252 | 1,370 | +13.88% | 858,000 | 106億318万 | -6.74% | 10.67 | 0.88 |
| 02/27 | 1,226 | 1,230 | 1,192 | 1,203 | -1.88% | 167,000 | 93億1067万 | -19.26% | 9.37 | 0.77 |
| 02/26 | 1,231 | 1,251 | 1,209 | 1,226 | +0.82% | 181,600 | 94億8868万 | -19.34% | 9.54 | 0.78 |
| 02/23 | 1,237 | 1,244 | 1,198 | 1,216 | -3.26% | 358,700 | 94億1129万 | -21.45% | 9.47 | 0.78 |
| 02/22 | 1,183 | 1,277 | 1,166 | 1,257 | +8.36% | 439,200 | 97億2861万 | -20.14% | 9.79 | 0.8 |
| 02/21 | 1,129 | 1,179 | 1,118 | 1,160 | +1.49% | 179,000 | 89億7787万 | -27.41% | 9.03 | 0.74 |
| 02/20 | 1,156 | 1,160 | 1,108 | 1,143 | -3.54% | 306,700 | 88億4630万 | -29.7% | 8.9 | 0.73 |
| 02/19 | 1,130 | 1,185 | 1,127 | 1,185 | +6.37% | 233,200 | 91億7136万 | -28.44% | 9.23 | 0.76 |
| 02/16 | 1,136 | 1,139 | 1,091 | 1,114 | +0.91% | 212,000 | 86億2185万 | -33.89% | 8.67 | 0.71 |
| 02/15 | 1,120 | 1,130 | 1,051 | 1,104 | +2.03% | 258,300 | 85億4446万 | -35.59% | 8.59 | 0.71 |
| 02/14 | 1,164 | 1,169 | 1,021 | 1,082 | -4.59% | 589,300 | 83億7419万 | -37.89% | 8.42 | 0.69 |
| 02/13 | 1,164 | 1,243 | 1,134 | 1,134 | -26.08% | 1,290,500 | 87億7664万 | -36.04% | 8.83 | 0.73 |
| 02/09 | 1,432 | 1,540 | 1,410 | 1,534 | -0.52% | 264,800 | 118億7246万 | -14.78% | 11.94 | 0.98 |
| 02/08 | 1,528 | 1,562 | 1,522 | 1,542 | +1.11% | 108,400 | 119億3438万 | -14.76% | 12 | 0.99 |
| 02/07 | 1,650 | 1,660 | 1,519 | 1,525 | -1.49% | 180,400 | 118億281万 | -16.07% | 11.87 | 0.98 |
| 02/06 | 1,601 | 1,612 | 1,360 | 1,548 | -9.37% | 449,800 | 119億8082万 | -15.18% | 12.05 | 0.99 |
| 02/05 | 1,721 | 1,762 | 1,698 | 1,708 | -5.01% | 172,600 | 132億1914万 | -6.77% | 13.3 | 1.09 |
| 02/02 | 1,823 | 1,839 | 1,777 | 1,798 | -2.12% | 89,000 | 139億1570万 | -1.91% | 14 | 1.15 |
| 02/01 | 1,815 | 1,855 | 1,802 | 1,837 | +2.45% | 78,200 | 142億1754万 | +0.38% | 14.3 | 1.18 |
| 01/31 | 1,750 | 1,825 | 1,750 | 1,793 | +1.47% | 109,800 | 138億7700万 | -1.86% | 13.96 | 1.15 |
| 01/30 | 1,856 | 1,870 | 1,701 | 1,767 | -4.8% | 204,500 | 136億7578万 | -3.28% | 13.76 | 1.13 |
| 01/29 | 1,850 | 1,880 | 1,828 | 1,856 | +0.32% | 79,300 | 143億6460万 | +1.42% | 14.45 | 1.19 |
| 01/26 | 1,876 | 1,876 | 1,850 | 1,850 | -1.23% | 77,300 | 143億1816万 | +1.15% | 14.4 | 1.18 |
| 01/25 | 1,890 | 1,899 | 1,853 | 1,873 | -1.37% | 103,100 | 144億9617万 | +2.35% | 14.58 | 1.2 |
| 01/24 | 1,900 | 1,944 | 1,863 | 1,899 | +0.16% | 110,600 | 146億9740万 | +3.71% | 14.78 | 1.22 |
| 01/23 | 1,921 | 1,930 | 1,887 | 1,896 | -2.62% | 91,000 | 146億7418万 | +3.83% | 14.76 | 1.21 |
| 01/22 | 1,934 | 1,985 | 1,930 | 1,947 | +0.72% | 136,200 | 150億6889万 | +6.98% | 15.16 | 1.25 |
| 01/19 | 1,870 | 1,945 | 1,870 | 1,933 | +3.98% | 161,400 | 149億6054万 | +6.56% | 15.05 | 1.24 |
| 01/18 | 1,872 | 1,955 | 1,858 | 1,859 | +0.43% | 183,200 | 143億8781万 | +2.93% | 14.47 | 1.19 |
| 01/17 | 1,850 | 1,865 | 1,816 | 1,851 | -1.44% | 106,400 | 143億2590万 | +2.83% | 14.41 | 1.18 |
| 01/16 | 1,899 | 1,920 | 1,870 | 1,878 | -0.32% | 60,000 | 145億3487万 | +4.62% | 14.62 | 1.2 |
| 01/15 | 1,923 | 1,928 | 1,840 | 1,884 | -1.82% | 160,300 | 145億8130万 | +5.31% | 14.67 | 1.21 |
| 01/12 | 1,820 | 1,919 | 1,812 | 1,919 | +5.38% | 156,900 | 148億5219万 | +7.63% | 14.94 | 1.23 |
| 01/11 | 1,810 | 1,838 | 1,792 | 1,821 | 0% | 91,800 | 140億9371万 | +2.48% | 14.18 | 1.17 |
| 01/10 | 1,851 | 1,857 | 1,811 | 1,821 | -1.62% | 71,700 | 140億9371万 | +2.71% | 14.18 | 1.17 |
| 01/09 | 1,811 | 1,875 | 1,782 | 1,851 | +1.7% | 138,900 | 143億2590万 | +4.58% | 14.41 | 1.18 |
| 01/05 | 1,760 | 1,829 | 1,750 | 1,820 | +4.18% | 117,700 | 140億8597万 | +3.17% | 14.17 | 1.16 |
| 01/04 | 1,773 | 1,775 | 1,738 | 1,747 | +0.81% | 66,500 | 135億2099万 | -0.85% | 13.6 | 1.12 |
| 2017 |
| 12/29 | 1,742 | 1,746 | 1,720 | 1,733 | +0.41% | 43,400 | 134億1263万 | -1.76% | 13.49 | 1.11 |
| 12/28 | 1,756 | 1,756 | 1,712 | 1,726 | -0.92% | 73,400 | 133億5845万 | -2.27% | 13.44 | 1.1 |
| 12/27 | 1,712 | 1,756 | 1,706 | 1,742 | +1.16% | 53,800 | 134億8229万 | -1.41% | 13.56 | 1.11 |
| 12/26 | 1,726 | 1,763 | 1,693 | 1,722 | 0% | 85,300 | 133億2750万 | -2.6% | 13.41 | 1.1 |
| 12/25 | 1,773 | 1,788 | 1,708 | 1,722 | -2.88% | 150,700 | 133億2750万 | -2.6% | 13.41 | 1.1 |
| 12/22 | 1,819 | 1,820 | 1,750 | 1,773 | -1.12% | 72,400 | 137億2221万 | +0.17% | 13.8 | 1.13 |
| 12/21 | 1,795 | 1,857 | 1,792 | 1,793 | -1.7% | 67,800 | 138億7700万 | +1.24% | 13.96 | 1.15 |
| 12/20 | 1,805 | 1,872 | 1,760 | 1,824 | -0.38% | 132,000 | 141億1693万 | +3.34% | 14.2 | 1.17 |
| 12/19 | 1,886 | 1,933 | 1,831 | 1,831 | -2.92% | 128,700 | 141億7111万 | +4.21% | 14.25 | 1.17 |
| 12/18 | 1,927 | 1,927 | 1,831 | 1,886 | -1.15% | 196,400 | 145億9678万 | +8.14% | 14.68 | 1.21 |
| 12/15 | 1,757 | 1,926 | 1,717 | 1,908 | +7.61% | 298,600 | 147億6705万 | +11.12% | 14.85 | 1.22 |
| 12/14 | 1,730 | 1,777 | 1,705 | 1,773 | +2.07% | 84,700 | 137億2221万 | +5.1% | 13.8 | 1.13 |
| 12/13 | 1,786 | 1,818 | 1,714 | 1,737 | -3.77% | 146,100 | 134億4359万 | +4.45% | 13.52 | 1.11 |
| 12/12 | 1,730 | 1,818 | 1,728 | 1,805 | +4.94% | 280,400 | 139億6988万 | +9.99% | 14.05 | 1.16 |
| 12/11 | 1,713 | 1,723 | 1,687 | 1,720 | +0.82% | 100,800 | 133億1202万 | +6.37% | 13.39 | 1.1 |
| 12/08 | 1,750 | 1,750 | 1,706 | 1,706 | -1.67% | 79,100 | 132億366万 | +6.89% | 13.28 | 1.09 |
| 12/07 | 1,723 | 1,759 | 1,710 | 1,735 | +1.23% | 61,900 | 134億2811万 | +10.09% | 13.51 | 1.11 |
| 12/06 | 1,750 | 1,844 | 1,705 | 1,714 | -1.49% | 298,100 | 132億6558万 | +10.3% | 13.34 | 1.1 |
| 12/05 | 1,740 | 1,758 | 1,688 | 1,740 | -1.42% | 99,400 | 134億6681万 | +13.5% | 13.55 | 1.11 |
| 12/04 | 1,749 | 1,859 | 1,749 | 1,765 | +2.68% | 305,500 | 136億6030万 | +16.66% | 13.74 | 1.13 |
| 12/01 | 1,762 | 1,766 | 1,717 | 1,719 | -2.16% | 45,600 | 133億428万 | +15.52% | 13.38 | 1.1 |
| 11/30 | 1,700 | 1,762 | 1,665 | 1,757 | +3.35% | 85,400 | 135億9838万 | +19.93% | 13.68 | 1.12 |
| 11/29 | 1,775 | 1,787 | 1,697 | 1,700 | -3.68% | 148,500 | 131億5723万 | +17.97% | 13.23 | 1.09 |
| 11/28 | 1,812 | 1,812 | 1,720 | 1,765 | -2.59% | 125,000 | 136億6030万 | +24.47% | 13.74 | 1.13 |
| 11/27 | 1,794 | 1,885 | 1,750 | 1,812 | +1.91% | 216,300 | 140億2406万 | +30.36% | 14.11 | 1.16 |
| 11/24 | 1,725 | 1,796 | 1,712 | 1,778 | +1.6% | 75,100 | 137億6091万 | +30.74% | 13.84 | 1.14 |
| 11/22 | 1,780 | 1,836 | 1,750 | 1,750 | -1.46% | 125,800 | 135億4420万 | +31.38% | 13.62 | 1.12 |
| 11/21 | 1,700 | 1,779 | 1,685 | 1,776 | +3.5% | 193,100 | 137億4543万 | +35.99% | 13.83 | 1.14 |
| 11/20 | 1,787 | 1,840 | 1,712 | 1,716 | -3.16% | 267,900 | 132億8106万 | +34.06% | 13.36 | 1.1 |
| 11/17 | 1,760 | 1,789 | 1,662 | 1,772 | -1.23% | 294,900 | 137億1447万 | +40.97% | 13.8 | 1.13 |
| 11/16 | 1,602 | 1,812 | 1,601 | 1,794 | +9.79% | 505,400 | 138億8474万 | +45.5% | 13.97 | 1.15 |
| 11/15 | 1,580 | 1,645 | 1,548 | 1,634 | +0.86% | 314,100 | 126億4642万 | +35.49% | 12.72 | 1.05 |
| 11/14 | 1,548 | 1,639 | 1,516 | 1,620 | +7.28% | 784,200 | 125億3806万 | +36.59% | 12.61 | 1.04 |
| 11/13 | 1,500 | 1,510 | 1,447 | 1,510 | +24.79% | 601,900 | 116億8671万 | +29.39% | 11.76 | 0.97 |
| 11/10 | 1,152 | 1,211 | 1,152 | 1,210 | +3.86% | 166,300 | 93億6485万 | +5.13% | 9.42 | 0.77 |
| 11/09 | 1,197 | 1,235 | 1,151 | 1,165 | -1.27% | 139,800 | 90億1657万 | +1.57% | 9.07 | 0.75 |
| 11/08 | 1,177 | 1,180 | 1,116 | 1,180 | -0.67% | 68,200 | 91億3266万 | +2.88% | 9.19 | 0.76 |
| 11/07 | 1,200 | 1,204 | 1,172 | 1,188 | -0.42% | 44,600 | 91億9458万 | +3.57% | 9.25 | 0.76 |
| 11/06 | 1,214 | 1,244 | 1,180 | 1,193 | -0.91% | 110,300 | 92億3328万 | +4.28% | 9.29 | 0.76 |
| 11/02 | 1,199 | 1,209 | 1,174 | 1,204 | +0.25% | 47,200 | 93億1841万 | +5.43% | 9.37 | 0.77 |
| 11/01 | 1,185 | 1,201 | 1,168 | 1,201 | +1.78% | 65,900 | 92億9519万 | +5.54% | 9.35 | 0.77 |
