株価チャート
2017/10/31～2018/03/30
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 | 1,746 | 1,746 | 1,732 | 1,732 | -0.06% | 400 | 31億2534万 | -5.04% | 28.29 | 0.92 |
| 03/29 | 1,748 | 1,748 | 1,733 | 1,733 | -0.8% | 1,200 | 31億2714万 | -5.15% | 28.31 | 0.92 |
| 03/28 | 1,713 | 1,836 | 1,710 | 1,747 | -6.98% | 3,100 | 31億5241万 | -4.54% | 28.53 | 0.92 |
| 03/27 | 1,846 | 1,878 | 1,845 | 1,878 | +1.73% | 2,500 | 33億8879万 | +2.4% | 30.67 | 0.99 |
| 03/26 | 1,843 | 1,846 | 1,841 | 1,846 | +0.27% | 1,400 | 33億3105万 | +0.71% | 30.15 | 0.98 |
| 03/23 | 1,846 | 1,850 | 1,840 | 1,841 | -0.27% | 1,000 | 33億2203万 | +0.49% | 30.07 | 0.97 |
| 03/22 | 1,847 | 1,848 | 1,841 | 1,846 | -0.05% | 700 | 33億3105万 | +0.87% | 30.15 | 0.98 |
| 03/20 | 1,848 | 1,848 | 1,845 | 1,847 | +0.82% | 900 | 33億3285万 | +0.98% | 30.17 | 0.98 |
| 03/19 | 1,845 | 1,847 | 1,832 | 1,832 | -0.27% | 1,400 | 33億579万 | +0.27% | 29.92 | 0.97 |
| 03/16 | 1,845 | 1,845 | 1,837 | 1,837 | -0.43% | 500 | 33億1481万 | +0.6% | 30 | 0.97 |
| 03/15 | 1,845 | 1,845 | 1,844 | 1,845 | +1.1% | 1,000 | 33億2924万 | +1.15% | 30.14 | 0.98 |
| 03/14 | 1,825 | 1,825 | 1,825 | 1,825 | +0.27% | 200 | 32億9315万 | +0.11% | 29.81 | 0.97 |
| 03/13 | 1,840 | 1,840 | 1,802 | 1,820 | -1.41% | 1,500 | 32億8413万 | -0.05% | 29.73 | 0.96 |
| 03/12 | 1,846 | 1,846 | 1,826 | 1,846 | +0.27% | 500 | 33億3105万 | +1.32% | 30.15 | 0.98 |
| 03/09 | 1,845 | 1,845 | 1,821 | 1,841 | +1.04% | 600 | 33億2203万 | +0.93% | 30.07 | 0.97 |
| 03/08 | 1,838 | 1,838 | 1,822 | 1,822 | -0.05% | 300 | 32億8774万 | -0.16% | 29.76 | 0.96 |
| 03/07 | 1,823 | 1,823 | 1,823 | 1,823 | -0.05% | 100 | 32億8955万 | -0.27% | 29.78 | 0.96 |
| 03/06 | 1,830 | 1,830 | 1,824 | 1,824 | +1.9% | 200 | 32億9135万 | -0.38% | 29.79 | 0.97 |
| 03/05 | 1,822 | 1,822 | 1,790 | 1,790 | -1.76% | 800 | 32億3000万 | -2.35% | 29.24 | 0.95 |
| 03/02 | 1,813 | 1,822 | 1,800 | 1,822 | +0.11% | 900 | 32億8774万 | -0.76% | 29.76 | 0.96 |
| 03/01 | 1,839 | 1,849 | 1,820 | 1,820 | -1.09% | 1,300 | 32億8413万 | -0.93% | 29.73 | 0.96 |
| 02/28 | 1,850 | 1,850 | 1,840 | 1,840 | -0.38% | 300 | 33億2022万 | +0.11% | 30.05 | 0.97 |
| 02/27 | 1,825 | 1,847 | 1,821 | 1,847 | 0% | 400 | 33億3285万 | +0.49% | 30.17 | 0.98 |
| 02/26 | 1,849 | 1,849 | 1,845 | 1,847 | +0.27% | 800 | 33億3285万 | +0.49% | 30.17 | 0.98 |
| 02/23 | 1,842 | 1,842 | 1,842 | 1,842 | +1.66% | 100 | 33億2383万 | +0.27% | 30.09 | 0.97 |
| 02/22 | 1,807 | 1,846 | 1,807 | 1,812 | +0.61% | 800 | 32億6970万 | -1.36% | 29.6 | 0.96 |
| 02/21 | 1,858 | 1,858 | 1,801 | 1,801 | -3.07% | 600 | 32億4985万 | -1.96% | 29.42 | 0.95 |
| 02/20 | 1,858 | 1,858 | 1,858 | 1,858 | +0.49% | 300 | 33億5270万 | +1.09% | 30.35 | 0.98 |
| 02/19 | 1,849 | 1,849 | 1,849 | 1,849 | +1.37% | 600 | 33億3646万 | +0.65% | 30.2 | 0.98 |
| 02/16 | 1,800 | 1,824 | 1,800 | 1,824 | +1.33% | 400 | 32億9135万 | -0.65% | 29.79 | 0.97 |
| 02/15 | 1,786 | 1,805 | 1,786 | 1,800 | 0% | 700 | 32億4804万 | -1.96% | 29.4 | 0.95 |
| 02/14 | 1,800 | 1,801 | 1,797 | 1,800 | 0% | 500 | 32億4804万 | -1.96% | 29.4 | 0.95 |
| 02/13 | 1,803 | 1,803 | 1,800 | 1,800 | -1.26% | 300 | 32億4804万 | -1.96% | 29.4 | 0.95 |
| 02/09 | 1,786 | 1,823 | 1,781 | 1,823 | +2.01% | 1,500 | 32億8955万 | -0.65% | 29.78 | 0.96 |
| 02/08 | 1,785 | 1,800 | 1,784 | 1,787 | -0.78% | 800 | 32億2458万 | -2.51% | 29.19 | 0.95 |
| 02/07 | 1,846 | 1,846 | 1,784 | 1,801 | +0.73% | 3,300 | 32億4985万 | -1.75% | 29.42 | 0.95 |
| 02/06 | 1,849 | 1,849 | 1,750 | 1,788 | -3.4% | 4,600 | 32億2639万 | -2.4% | 29.2 | 0.95 |
| 02/05 | 1,850 | 1,875 | 1,850 | 1,851 | -2.17% | 900 | 33億4007万 | +1.04% | 30.23 | 0.98 |
| 02/02 | 1,864 | 1,892 | 1,850 | 1,892 | +1.23% | 1,000 | 34億1405万 | +3.44% | 30.9 | 1 |
| 02/01 | 1,881 | 1,881 | 1,869 | 1,869 | -0.64% | 600 | 33億7255万 | +2.41% | 30.53 | 0.99 |
| 01/31 | 1,898 | 1,898 | 1,872 | 1,881 | -0.9% | 1,900 | 33億9420万 | +3.29% | 30.72 | 1 |
| 01/30 | 1,898 | 1,898 | 1,893 | 1,898 | +1.39% | 2,400 | 34億2488万 | +4.46% | 31 | 1 |
| 01/29 | 1,880 | 1,895 | 1,872 | 1,872 | +0.16% | 800 | 33億7796万 | +3.25% | 30.58 | 0.99 |
| 01/26 | 1,859 | 1,869 | 1,859 | 1,869 | +1.03% | 700 | 33億7255万 | +3.32% | 30.53 | 0.99 |
| 01/25 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 300 | 33億3827万 | +2.49% | 30.22 | 0.98 |
| 01/24 | 1,850 | 1,850 | 1,839 | 1,850 | +0.54% | 900 | 33億3827万 | +2.66% | 30.22 | 0.98 |
| 01/23 | 1,849 | 1,850 | 1,835 | 1,840 | +0.27% | 700 | 33億2022万 | +2.28% | 30.05 | 0.97 |
| 01/22 | 1,840 | 1,840 | 1,835 | 1,835 | -0.27% | 700 | 33億1120万 | +2.17% | 29.97 | 0.97 |
| 01/19 | 1,837 | 1,840 | 1,837 | 1,840 | +0.55% | 400 | 33億2022万 | +2.62% | 30.05 | 0.97 |
| 01/18 | 1,838 | 1,838 | 1,830 | 1,830 | +0.33% | 300 | 33億218万 | +2.29% | 29.89 | 0.97 |
| 01/17 | 1,828 | 1,830 | 1,820 | 1,824 | -0.27% | 1,200 | 32億9135万 | +2.13% | 29.79 | 0.97 |
| 01/16 | 1,828 | 1,829 | 1,820 | 1,829 | +0.49% | 300 | 33億37万 | +2.52% | 29.87 | 0.97 |
| 01/15 | 1,827 | 1,829 | 1,820 | 1,820 | 0% | 600 | 32億8413万 | +2.19% | 29.73 | 0.96 |
| 01/12 | 1,820 | 1,820 | 1,817 | 1,820 | 0% | 800 | 32億8413万 | +2.25% | 29.73 | 0.96 |
| 01/11 | 1,807 | 1,820 | 1,807 | 1,820 | +0.78% | 500 | 32億8413万 | +2.36% | 29.73 | 0.96 |
| 01/10 | 1,805 | 1,806 | 1,804 | 1,806 | +0.28% | 800 | 32億5887万 | +1.69% | 29.5 | 0.96 |
| 01/09 | 1,781 | 1,801 | 1,781 | 1,801 | +1.12% | 700 | 32億4985万 | +1.52% | 29.42 | 0.95 |
| 01/05 | 1,789 | 1,799 | 1,781 | 1,781 | +0.06% | 800 | 32億1376万 | +0.45% | 29.09 | 0.94 |
| 01/04 | 1,790 | 1,790 | 1,780 | 1,780 | -0.5% | 1,100 | 32億1195万 | +0.51% | 29.07 | 0.94 |
| 2017 |
| 12/29 | 1,789 | 1,789 | 1,789 | 1,789 | +1.02% | 500 | 32億2819万 | +1.07% | 29.22 | 0.95 |
| 12/28 | 1,771 | 1,785 | 1,771 | 1,771 | -0.23% | 700 | 31億9571万 | +0.17% | 28.93 | 0.94 |
| 12/26 | 1,784 | 1,784 | 1,762 | 1,775 | -0.5% | 1,700 | 32億293万 | +0.45% | 28.99 | 0.94 |
| 12/25 | 1,790 | 1,790 | 1,784 | 1,784 | +0.22% | 800 | 32億1917万 | +1.13% | 29.14 | 0.94 |
| 12/22 | 1,782 | 1,791 | 1,780 | 1,780 | -0.11% | 3,100 | 32億1195万 | +1.14% | 29.07 | 0.94 |
| 12/21 | 1,786 | 1,786 | 1,782 | 1,782 | -0.22% | 400 | 32億1556万 | +1.42% | 29.11 | 0.94 |
| 12/20 | 1,787 | 1,792 | 1,786 | 1,786 | +0.17% | 1,600 | 32億2278万 | +1.82% | 29.17 | 0.95 |
| 12/19 | 1,785 | 1,786 | 1,783 | 1,783 | +0.17% | 500 | 32億1737万 | +1.89% | 29.12 | 0.94 |
| 12/18 | 1,780 | 1,780 | 1,780 | 1,780 | +0.11% | 800 | 32億1195万 | +1.89% | 29.07 | 0.94 |
| 12/15 | 1,761 | 1,778 | 1,761 | 1,778 | +0.85% | 300 | 32億834万 | +1.95% | 29.04 | 0.94 |
| 12/14 | 1,779 | 1,779 | 1,763 | 1,763 | -0.9% | 1,200 | 31億8128万 | +1.26% | 28.8 | 0.93 |
| 12/13 | 1,772 | 1,779 | 1,752 | 1,779 | +1.31% | 700 | 32億1015万 | +2.3% | 29.06 | 0.94 |
| 12/12 | 1,756 | 1,760 | 1,756 | 1,756 | 0% | 500 | 31億6865万 | +1.15% | 28.68 | 0.93 |
| 12/11 | 1,756 | 1,757 | 1,756 | 1,756 | +0.29% | 600 | 31億6865万 | +1.27% | 28.68 | 0.93 |
| 12/08 | 1,751 | 1,751 | 1,751 | 1,751 | -0.51% | 300 | 31億5962万 | +1.1% | 28.6 | 0.93 |
| 12/07 | 1,770 | 1,770 | 1,760 | 1,760 | -0.56% | 200 | 31億7586万 | +1.68% | 28.75 | 0.93 |
| 12/06 | 1,765 | 1,770 | 1,765 | 1,770 | +0.23% | 700 | 31億9391万 | +2.37% | 28.91 | 0.94 |
| 12/05 | 1,777 | 1,779 | 1,766 | 1,766 | -0.62% | 500 | 31億8669万 | +2.26% | 28.84 | 0.93 |
| 12/04 | 1,769 | 1,777 | 1,766 | 1,777 | +0.51% | 700 | 32億654万 | +3.01% | 29.02 | 0.94 |
| 12/01 | 1,768 | 1,769 | 1,768 | 1,768 | +0.06% | 500 | 31億9030万 | +2.61% | 28.88 | 0.94 |
| 11/30 | 1,767 | 1,767 | 1,767 | 1,767 | 0% | 100 | 31億8850万 | +2.67% | 28.86 | 0.94 |
| 11/29 | 1,743 | 1,767 | 1,743 | 1,767 | -0.11% | 500 | 31億8850万 | +2.79% | 28.86 | 0.94 |
| 11/28 | 1,768 | 1,769 | 1,756 | 1,769 | +1.55% | 1,100 | 31億9210万 | +3.03% | 28.89 | 0.94 |
| 11/27 | 1,768 | 1,768 | 1,736 | 1,742 | -1.08% | 800 | 31億4338万 | +1.57% | 28.45 | 0.92 |
| 11/24 | 1,740 | 1,761 | 1,731 | 1,761 | +1.21% | 1,000 | 31億7767万 | +2.68% | 28.76 | 0.93 |
| 11/22 | 1,730 | 1,740 | 1,730 | 1,740 | +0.58% | 2,200 | 31億3977万 | +1.58% | 28.42 | 0.92 |
| 11/21 | 1,723 | 1,730 | 1,723 | 1,730 | +1.76% | 600 | 31億2173万 | +1.05% | 28.26 | 0.92 |
| 11/20 | 1,725 | 1,725 | 1,700 | 1,700 | +0.06% | 2,000 | 30億6760万 | -0.64% | 27.77 | 0.9 |
| 11/17 | 1,700 | 1,705 | 1,699 | 1,699 | +0.65% | 2,900 | 30億6579万 | -0.76% | 27.75 | 0.9 |
| 11/16 | 1,709 | 1,709 | 1,688 | 1,688 | -1.23% | 700 | 30億4594万 | -1.46% | 27.57 | 0.89 |
| 11/15 | 1,710 | 1,710 | 1,686 | 1,709 | +0.53% | 1,600 | 30億8384万 | -0.29% | 27.91 | 0.9 |
| 11/14 | 1,699 | 1,700 | 1,699 | 1,700 | +0.24% | 400 | 30億6760万 | -0.87% | 27.77 | 0.9 |
| 11/13 | 1,703 | 1,703 | 1,695 | 1,696 | -0.35% | 5,000 | 30億6038万 | -1.17% | 27.7 | 0.9 |
| 11/10 | 1,703 | 1,703 | 1,702 | 1,702 | -0.06% | 200 | 30億7120万 | -0.87% | 27.8 | 0.9 |
| 11/09 | 1,708 | 1,709 | 1,703 | 1,703 | -0.29% | 1,500 | 30億7301万 | -0.87% | 27.82 | 0.9 |
| 11/08 | 1,708 | 1,718 | 1,708 | 1,708 | +0.06% | 800 | 30億8203万 | -0.58% | 27.9 | 0.9 |
| 11/07 | 1,710 | 1,719 | 1,707 | 1,707 | -0.06% | 1,600 | 30億8023万 | -0.7% | 27.88 | 0.9 |
| 11/06 | 1,713 | 1,713 | 1,708 | 1,708 | -0.7% | 1,800 | 30億8203万 | -0.7% | 27.9 | 0.9 |
| 11/02 | 1,713 | 1,725 | 1,712 | 1,720 | +0.41% | 1,400 | 31億369万 | 0% | 28.09 | 0.91 |
| 11/01 | 1,720 | 1,720 | 1,713 | 1,713 | -0.12% | 700 | 30億9105万 | -0.41% | 27.98 | 0.91 |
| 10/31 | 1,723 | 1,723 | 1,713 | 1,715 | -0.17% | 1,600 | 30億9466万 | -0.35% | 28.01 | 0.91 |
