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 | 1,604 | 1,619 | 1,604 | 1,619 | +1.19% | 1,400 | 22億6676万 | +0.81% | 3.91 | 0.7 |
| 03/29 | 1,594 | 1,604 | 1,587 | 1,600 | -0.19% | 1,100 | 22億4016万 | -0.44% | 3.87 | 0.69 |
| 03/28 | 1,609 | 1,609 | 1,602 | 1,603 | +0.82% | 400 | 22億4436万 | -0.43% | 3.87 | 0.69 |
| 03/27 | 1,575 | 1,599 | 1,575 | 1,590 | +1.08% | 1,300 | 22億2615万 | -1.3% | 3.84 | 0.69 |
| 03/26 | 1,585 | 1,585 | 1,573 | 1,573 | -0.76% | 1,600 | 22億235万 | -2.48% | 3.8 | 0.68 |
| 03/23 | 1,586 | 1,616 | 1,585 | 1,585 | -0.19% | 1,900 | 22億1915万 | -1.86% | 3.83 | 0.69 |
| 03/22 | 1,608 | 1,608 | 1,588 | 1,588 | -0.69% | 1,200 | 22億2335万 | -1.85% | 3.84 | 0.69 |
| 03/20 | 1,589 | 1,599 | 1,588 | 1,599 | -0.5% | 2,200 | 22億3875万 | -1.3% | 3.87 | 0.69 |
| 03/19 | 1,610 | 1,621 | 1,601 | 1,607 | -0.19% | 1,300 | 22億4996万 | -1.05% | 3.88 | 0.7 |
| 03/16 | 1,597 | 1,613 | 1,597 | 1,610 | +0.81% | 1,200 | 22億5416万 | -0.98% | 3.89 | 0.7 |
| 03/15 | 1,606 | 1,606 | 1,597 | 1,597 | -0.19% | 700 | 22億3595万 | -1.96% | 3.86 | 0.69 |
| 03/14 | 1,599 | 1,600 | 1,599 | 1,600 | -0.06% | 500 | 22億4016万 | -2.02% | 3.87 | 0.69 |
| 03/13 | 1,598 | 1,613 | 1,598 | 1,601 | -0.37% | 1,600 | 22億4156万 | -2.02% | 3.87 | 0.69 |
| 03/12 | 1,618 | 1,618 | 1,591 | 1,607 | +0.94% | 2,500 | 22億4996万 | -1.89% | 3.88 | 0.7 |
| 03/09 | 1,599 | 1,609 | 1,592 | 1,592 | +0.13% | 1,200 | 22億2895万 | -3.05% | 3.85 | 0.69 |
| 03/08 | 1,596 | 1,597 | 1,590 | 1,590 | -0.87% | 900 | 22億2615万 | -3.46% | 3.84 | 0.69 |
| 03/07 | 1,612 | 1,612 | 1,592 | 1,604 | -0.37% | 1,600 | 22億4576万 | -2.85% | 3.88 | 0.69 |
| 03/06 | 1,622 | 1,622 | 1,603 | 1,610 | +0.63% | 1,000 | 22億5416万 | -2.72% | 3.89 | 0.7 |
| 03/05 | 1,611 | 1,620 | 1,600 | 1,600 | -0.93% | 1,400 | 22億4016万 | -3.5% | 3.87 | 0.69 |
| 03/02 | 1,614 | 1,616 | 1,611 | 1,615 | 0% | 2,000 | 22億6116万 | -2.83% | 3.9 | 0.7 |
| 03/01 | 1,620 | 1,620 | 1,612 | 1,615 | -0.31% | 1,300 | 22億6116万 | -3% | 3.9 | 0.7 |
| 02/28 | 1,630 | 1,631 | 1,620 | 1,620 | -1.22% | 3,100 | 22億6816万 | -2.88% | 3.92 | 0.7 |
| 02/27 | 1,657 | 1,657 | 1,640 | 1,640 | -0.55% | 1,500 | 22億9616万 | -1.86% | 3.96 | 0.71 |
| 02/26 | 1,651 | 1,664 | 1,641 | 1,649 | +0.67% | 1,900 | 23億876万 | -1.43% | 3.99 | 0.71 |
| 02/23 | 1,640 | 1,640 | 1,620 | 1,638 | -0.61% | 2,500 | 22億9336万 | -2.21% | 3.96 | 0.71 |
| 02/22 | 1,660 | 1,660 | 1,647 | 1,648 | -0.72% | 300 | 23億736万 | -1.73% | 3.98 | 0.71 |
| 02/21 | 1,663 | 1,663 | 1,642 | 1,660 | +1.53% | 1,500 | 23億2416万 | -1.13% | 4.01 | 0.72 |
| 02/20 | 1,641 | 1,652 | 1,634 | 1,635 | -0.37% | 1,000 | 22億8916万 | -2.74% | 3.95 | 0.71 |
| 02/19 | 1,624 | 1,664 | 1,624 | 1,641 | +1.11% | 1,900 | 22億9756万 | -2.55% | 3.97 | 0.71 |
| 02/16 | 1,618 | 1,629 | 1,607 | 1,623 | -1.64% | 2,100 | 22億7236万 | -3.79% | 3.92 | 0.7 |
| 02/15 | 1,665 | 1,677 | 1,650 | 1,650 | -0.12% | 400 | 23億1016万 | -2.37% | 3.99 | 0.71 |
| 02/14 | 1,682 | 1,682 | 1,605 | 1,652 | -1.9% | 2,000 | 23億1296万 | -2.42% | 3.99 | 0.72 |
| 02/13 | 1,682 | 1,688 | 1,663 | 1,684 | +1.26% | 1,100 | 23億5776万 | -0.71% | 4.07 | 0.73 |
| 02/09 | 1,601 | 1,709 | 1,601 | 1,663 | -1.07% | 2,900 | 23億2836万 | -2% | 4.02 | 0.72 |
| 02/08 | 1,713 | 1,713 | 1,675 | 1,681 | -0.94% | 1,100 | 23億5356万 | -0.94% | 4.06 | 0.73 |
| 02/07 | 1,650 | 1,697 | 1,650 | 1,697 | +3.86% | 5,300 | 23億7596万 | 0% | 4.1 | 0.73 |
| 02/06 | 1,625 | 1,659 | 1,550 | 1,634 | -3.48% | 13,200 | 22億8776万 | -3.6% | 3.95 | 0.71 |
| 02/05 | 1,698 | 1,713 | 1,691 | 1,693 | -1.28% | 8,000 | 23億7036万 | -0.12% | 4.09 | 0.73 |
| 02/02 | 1,717 | 1,725 | 1,703 | 1,715 | +0.47% | 5,600 | 24億117万 | +1.3% | 4.15 | 0.74 |
| 02/01 | 1,718 | 1,720 | 1,697 | 1,707 | 0% | 5,700 | 23億8997万 | +1.01% | 4.13 | 0.74 |
| 01/31 | 1,691 | 1,720 | 1,689 | 1,707 | +1.01% | 4,700 | 23億8997万 | +1.19% | 4.13 | 0.74 |
| 01/30 | 1,700 | 1,721 | 1,689 | 1,690 | -0.59% | 4,700 | 23億6616万 | +0.36% | 4.09 | 0.73 |
| 01/29 | 1,701 | 1,711 | 1,693 | 1,700 | +0.12% | 5,500 | 23億8017万 | +1.07% | 4.11 | 0.74 |
| 01/26 | 1,696 | 1,718 | 1,695 | 1,698 | +0.06% | 3,400 | 23億7736万 | +1.13% | 4.1 | 0.74 |
| 01/25 | 1,678 | 1,697 | 1,676 | 1,697 | +1.01% | 5,000 | 23億7596万 | +1.25% | 4.1 | 0.73 |
| 01/24 | 1,692 | 1,692 | 1,679 | 1,680 | -0.3% | 4,100 | 23億5216万 | +0.42% | 4.06 | 0.73 |
| 01/23 | 1,686 | 1,694 | 1,684 | 1,685 | -0.18% | 2,200 | 23億5916万 | +0.84% | 4.07 | 0.73 |
| 01/22 | 1,697 | 1,698 | 1,659 | 1,688 | -0.59% | 5,600 | 23億6336万 | +1.08% | 4.08 | 0.73 |
| 01/19 | 1,702 | 1,709 | 1,689 | 1,698 | -0.24% | 3,200 | 23億7736万 | +1.8% | 4.1 | 0.74 |
| 01/18 | 1,700 | 1,702 | 1,692 | 1,702 | +0.18% | 2,800 | 23億8297万 | +2.16% | 4.11 | 0.74 |
| 01/17 | 1,700 | 1,723 | 1,694 | 1,699 | -0.35% | 4,100 | 23億7876万 | +2.1% | 4.11 | 0.74 |
| 01/16 | 1,725 | 1,725 | 1,702 | 1,705 | +0.29% | 3,400 | 23億8717万 | +2.65% | 4.12 | 0.74 |
| 01/15 | 1,716 | 1,716 | 1,700 | 1,700 | -0.87% | 2,500 | 23億8017万 | +2.6% | 4.11 | 0.74 |
| 01/12 | 1,706 | 1,715 | 1,705 | 1,715 | +0.35% | 1,900 | 24億117万 | +3.69% | 4.15 | 0.74 |
| 01/11 | 1,715 | 1,727 | 1,702 | 1,709 | -0.58% | 11,200 | 23億9277万 | +3.39% | 4.13 | 0.74 |
| 01/10 | 1,728 | 1,731 | 1,713 | 1,719 | -0.58% | 7,700 | 24億677万 | +4.06% | 4.16 | 0.74 |
| 01/09 | 1,706 | 1,734 | 1,699 | 1,729 | +1.53% | 17,400 | 24億2077万 | +4.98% | 4.18 | 0.75 |
| 01/05 | 1,675 | 1,705 | 1,675 | 1,703 | +1.49% | 10,900 | 23億8437万 | +3.78% | 4.12 | 0.74 |
| 01/04 | 1,691 | 1,693 | 1,665 | 1,678 | -0.06% | 10,200 | 23億4936万 | +2.5% | 4.06 | 0.73 |
| 2017 |
| 12/29 | 1,652 | 1,679 | 1,641 | 1,679 | +1.94% | 4,600 | 23億5076万 | +2.82% | 4.06 | 0.73 |
| 12/28 | 1,649 | 1,650 | 1,647 | 1,647 | +0.18% | 1,300 | 23億596万 | +1.04% | 3.98 | 0.71 |
| 12/27 | 1,648 | 1,648 | 1,631 | 1,644 | +0.86% | 1,700 | 23億176万 | +0.92% | 3.97 | 0.71 |
| 12/26 | 1,631 | 1,654 | 1,630 | 1,630 | -1.09% | 6,800 | 22億8216万 | +0.31% | 3.94 | 0.71 |
| 12/25 | 1,662 | 1,662 | 1,620 | 1,648 | +1.54% | 5,900 | 23億736万 | +1.6% | 3.98 | 0.71 |
| 12/22 | 1,630 | 1,630 | 1,623 | 1,623 | -0.43% | 4,900 | 22億7236万 | +0.37% | 3.92 | 0.7 |
| 12/21 | 1,645 | 1,645 | 1,630 | 1,630 | -0.31% | 1,900 | 22億8216万 | +1.05% | 3.94 | 0.71 |
| 12/20 | 1,625 | 1,635 | 1,625 | 1,635 | +0.18% | 1,500 | 22億8916万 | +1.62% | 3.95 | 0.71 |
| 12/19 | 1,634 | 1,634 | 1,624 | 1,632 | +0.74% | 900 | 22億8496万 | +1.62% | 3.95 | 0.71 |
| 12/18 | 1,643 | 1,643 | 1,620 | 1,620 | -0.43% | 1,600 | 22億6816万 | +1% | 3.92 | 0.7 |
| 12/15 | 1,639 | 1,639 | 1,625 | 1,627 | -0.79% | 1,200 | 22億7796万 | +1.56% | 3.93 | 0.7 |
| 12/14 | 1,650 | 1,650 | 1,640 | 1,640 | -0.3% | 1,500 | 22億9616万 | +2.5% | 3.96 | 0.71 |
| 12/13 | 1,655 | 1,655 | 1,640 | 1,645 | -0.6% | 2,200 | 23億316万 | +2.88% | 3.98 | 0.71 |
| 12/12 | 1,650 | 1,655 | 1,645 | 1,655 | +0.73% | 3,100 | 23億1716万 | +3.57% | 4 | 0.72 |
| 12/11 | 1,640 | 1,650 | 1,640 | 1,643 | +0.43% | 6,400 | 23億36万 | +2.94% | 3.97 | 0.71 |
| 12/08 | 1,633 | 1,665 | 1,630 | 1,636 | +0.68% | 3,400 | 22億9056万 | +2.57% | 3.95 | 0.71 |
| 12/07 | 1,609 | 1,625 | 1,601 | 1,625 | +1.18% | 4,900 | 22億7516万 | +1.94% | 3.93 | 0.7 |
| 12/06 | 1,652 | 1,679 | 1,604 | 1,606 | -1.65% | 5,800 | 22億4856万 | +0.88% | 3.88 | 0.7 |
| 12/05 | 1,682 | 1,682 | 1,600 | 1,633 | -2.91% | 9,100 | 22億8636万 | +2.64% | 3.95 | 0.71 |
| 12/04 | 1,710 | 1,720 | 1,675 | 1,682 | +0.12% | 19,100 | 23億5496万 | +5.92% | 4.07 | 0.73 |
| 12/01 | 1,618 | 1,808 | 1,607 | 1,680 | +4.61% | 70,400 | 23億5216万 | +6.06% | 4.06 | 0.73 |
| 11/30 | 1,583 | 1,609 | 1,583 | 1,606 | +1.77% | 2,900 | 22億4856万 | +1.65% | 3.88 | 0.7 |
| 11/29 | 1,610 | 1,617 | 1,578 | 1,578 | -2.29% | 3,100 | 22億935万 | -0.13% | 3.81 | 0.68 |
| 11/28 | 1,566 | 1,615 | 1,565 | 1,615 | +2.8% | 800 | 22億6116万 | +2.09% | 3.9 | 0.7 |
| 11/27 | 1,593 | 1,593 | 1,571 | 1,571 | -1.57% | 2,800 | 21億9955万 | -0.76% | 3.8 | 0.68 |
| 11/24 | 1,620 | 1,620 | 1,595 | 1,596 | -2.21% | 6,000 | 22億3455万 | +0.88% | 3.86 | 0.69 |
| 11/22 | 1,582 | 1,632 | 1,577 | 1,632 | +5.84% | 18,300 | 22億8496万 | +3.23% | 3.95 | 0.71 |
| 11/21 | 1,522 | 1,543 | 1,522 | 1,542 | +0.19% | 800 | 21億5895万 | -2.28% | 3.73 | 0.67 |
| 11/20 | 1,542 | 1,542 | 1,519 | 1,539 | -0.32% | 700 | 21億5475万 | -2.53% | 3.72 | 0.67 |
| 11/17 | 1,505 | 1,545 | 1,505 | 1,544 | +2.59% | 1,600 | 21億6175万 | -2.22% | 3.73 | 0.67 |
| 11/16 | 1,530 | 1,534 | 1,505 | 1,505 | -2.02% | 1,900 | 21億715万 | -4.69% | 3.64 | 0.65 |
| 11/15 | 1,564 | 1,570 | 1,530 | 1,536 | -2.1% | 3,000 | 21億5055万 | -2.85% | 3.71 | 0.67 |
| 11/14 | 1,567 | 1,570 | 1,561 | 1,569 | +0.13% | 1,500 | 21億9675万 | -0.7% | 3.79 | 0.68 |
| 11/13 | 1,567 | 1,567 | 1,567 | 1,567 | -0.76% | 400 | 21億9395万 | -0.76% | 3.79 | 0.68 |
| 11/10 | 1,577 | 1,579 | 1,577 | 1,579 | -0.57% | 300 | 22億1075万 | +0.06% | 3.82 | 0.68 |
| 11/09 | 1,611 | 1,611 | 1,586 | 1,588 | -1.43% | 1,100 | 22億2335万 | +0.76% | 3.84 | 0.69 |
| 11/08 | 1,601 | 1,612 | 1,600 | 1,611 | -0.06% | 1,200 | 22億5556万 | +2.35% | 3.89 | 0.7 |
| 11/07 | 1,589 | 1,612 | 1,580 | 1,612 | +0.56% | 3,400 | 22億5696万 | +2.54% | 3.9 | 0.7 |
| 11/06 | 1,615 | 1,615 | 1,574 | 1,603 | -0.74% | 3,900 | 22億4436万 | +2.17% | 3.87 | 0.69 |
| 11/02 | 1,630 | 1,630 | 1,601 | 1,615 | -0.12% | 1,700 | 22億6116万 | +3% | 3.9 | 0.7 |
| 11/01 | 1,570 | 1,620 | 1,570 | 1,617 | +2.99% | 4,400 | 22億6396万 | +3.13% | 3.91 | 0.7 |
