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 | 1,827 | 1,847 | 1,790 | 1,842 | +1.66% | 70,700 | 1048億7119万 | +0.11% | 14.89 | 1.07 |
| 03/29 | 1,818 | 1,821 | 1,785 | 1,812 | +0.61% | 88,800 | 1031億6319万 | -1.68% | 14.65 | 1.05 |
| 03/28 | 1,813 | 1,820 | 1,785 | 1,801 | -2.07% | 75,700 | 1025億3693万 | -2.49% | 14.56 | 1.05 |
| 03/27 | 1,813 | 1,852 | 1,805 | 1,839 | +2.91% | 78,300 | 1047億39万 | -0.65% | 14.87 | 1.07 |
| 03/26 | 1,747 | 1,788 | 1,735 | 1,787 | +0.79% | 73,900 | 1017億3986万 | -3.51% | 14.45 | 1.04 |
| 03/23 | 1,804 | 1,812 | 1,767 | 1,773 | -3.85% | 96,100 | 1009億4279万 | -4.27% | 14.33 | 1.03 |
| 03/22 | 1,839 | 1,850 | 1,825 | 1,844 | -0.16% | 62,500 | 1049億8506万 | -0.38% | 14.91 | 1.07 |
| 03/20 | 1,811 | 1,850 | 1,807 | 1,847 | +0.87% | 52,500 | 1051億5586万 | -0.05% | 14.93 | 1.07 |
| 03/19 | 1,830 | 1,849 | 1,802 | 1,831 | -0.92% | 68,300 | 1042億4493万 | -0.87% | 14.8 | 1.07 |
| 03/16 | 1,844 | 1,876 | 1,839 | 1,848 | -0.59% | 59,800 | 1052億1279万 | +0.05% | 14.94 | 1.07 |
| 03/15 | 1,860 | 1,872 | 1,831 | 1,859 | -0.85% | 70,100 | 1058億3906万 | +0.54% | 15.03 | 1.08 |
| 03/14 | 1,872 | 1,885 | 1,862 | 1,875 | -0.37% | 45,600 | 1067億4999万 | +1.35% | 15.16 | 1.09 |
| 03/13 | 1,868 | 1,882 | 1,862 | 1,882 | +0.32% | 45,800 | 1071億4853万 | +1.73% | 15.22 | 1.09 |
| 03/12 | 1,870 | 1,886 | 1,860 | 1,876 | +0.59% | 65,100 | 1068億693万 | +1.13% | 15.17 | 1.09 |
| 03/09 | 1,861 | 1,894 | 1,858 | 1,865 | +2.19% | 143,900 | 1061億8066万 | +0.16% | 15.08 | 1.08 |
| 03/08 | 1,842 | 1,845 | 1,818 | 1,825 | +0.11% | 94,200 | 1039億333万 | -2.46% | 14.75 | 1.06 |
| 03/07 | 1,802 | 1,851 | 1,802 | 1,823 | +0.72% | 94,700 | 1037億8946万 | -2.93% | 14.74 | 1.06 |
| 03/06 | 1,813 | 1,834 | 1,807 | 1,810 | +1.12% | 56,600 | 1030億4933万 | -4.08% | 14.63 | 1.05 |
| 03/05 | 1,750 | 1,801 | 1,750 | 1,790 | +1.65% | 73,800 | 1019億1066万 | -5.69% | 14.47 | 1.04 |
| 03/02 | 1,774 | 1,790 | 1,752 | 1,761 | -3.77% | 141,700 | 1002億5959万 | -7.7% | 14.24 | 1.02 |
| 03/01 | 1,859 | 1,862 | 1,826 | 1,830 | -3.17% | 88,100 | 1041億8799万 | -4.64% | 14.8 | 1.06 |
| 02/28 | 1,909 | 1,918 | 1,889 | 1,890 | -0.63% | 94,800 | 1076億399万 | -1.97% | 15.28 | 1.1 |
| 02/27 | 1,920 | 1,922 | 1,885 | 1,902 | +0.05% | 82,000 | 1082億8719万 | -1.65% | 15.38 | 1.11 |
| 02/26 | 1,900 | 1,923 | 1,890 | 1,901 | +0.37% | 44,900 | 1082億3026万 | -1.91% | 15.37 | 1.11 |
| 02/23 | 1,883 | 1,917 | 1,881 | 1,894 | -0.21% | 54,000 | 1078億3173万 | -2.47% | 15.31 | 1.1 |
| 02/22 | 1,873 | 1,918 | 1,859 | 1,898 | -1.91% | 71,900 | 1080億5946万 | -2.32% | 15.34 | 1.1 |
| 02/21 | 1,940 | 1,965 | 1,903 | 1,935 | +1.84% | 113,400 | 1101億6599万 | -0.57% | 15.64 | 1.13 |
| 02/20 | 1,886 | 1,903 | 1,869 | 1,900 | +2.54% | 115,800 | 1081億7333万 | -2.41% | 15.36 | 1.11 |
| 02/19 | 1,799 | 1,857 | 1,792 | 1,853 | +3.81% | 54,600 | 1054億9746万 | -4.97% | 14.98 | 1.08 |
| 02/16 | 1,762 | 1,831 | 1,760 | 1,785 | +1.31% | 52,800 | 1016億2599万 | -8.65% | 14.43 | 1.04 |
| 02/15 | 1,779 | 1,779 | 1,748 | 1,762 | -0.4% | 110,300 | 1003億1653万 | -10.15% | 14.25 | 1.02 |
| 02/14 | 1,849 | 1,865 | 1,759 | 1,769 | -2.21% | 113,000 | 1007億1506万 | -10.16% | 14.3 | 1.03 |
| 02/13 | 1,852 | 1,860 | 1,808 | 1,809 | -1.9% | 61,100 | 1029億9239万 | -8.64% | 14.63 | 1.05 |
| 02/09 | 1,822 | 1,847 | 1,810 | 1,844 | -2.07% | 93,400 | 1049億8506万 | -7.29% | 14.91 | 1.07 |
| 02/08 | 1,913 | 1,927 | 1,872 | 1,883 | -0.32% | 55,200 | 1072億546万 | -5.66% | 15.22 | 1.1 |
| 02/07 | 1,919 | 1,960 | 1,888 | 1,889 | +0.53% | 74,600 | 1075億4706万 | -5.6% | 15.27 | 1.1 |
| 02/06 | 1,901 | 1,914 | 1,842 | 1,879 | -5.77% | 101,000 | 1069億7773万 | -6.28% | 15.19 | 1.09 |
| 02/05 | 2,046 | 2,060 | 1,990 | 1,994 | -3.53% | 72,900 | 1135億2506万 | -0.85% | 16.12 | 1.16 |
| 02/02 | 2,056 | 2,078 | 2,042 | 2,067 | -0.58% | 45,300 | 1176億8119万 | +2.78% | 16.71 | 1.2 |
| 02/01 | 1,997 | 2,082 | 1,997 | 2,079 | +4.32% | 77,800 | 1183億6439万 | +3.64% | 16.81 | 1.21 |
| 01/31 | 2,060 | 2,096 | 1,993 | 1,993 | -3.53% | 145,700 | 1134億6813万 | -0.4% | 16.11 | 1.16 |
| 01/30 | 2,071 | 2,079 | 2,049 | 2,066 | -0.24% | 100,100 | 1176億2426万 | +3.4% | 16.7 | 1.2 |
| 01/29 | 2,041 | 2,089 | 2,030 | 2,071 | +1.57% | 63,300 | 1179億893万 | +4.02% | 16.74 | 1.2 |
| 01/26 | 2,052 | 2,074 | 2,039 | 2,039 | -0.63% | 65,500 | 1160億8706万 | +2.72% | 16.48 | 1.19 |
| 01/25 | 2,062 | 2,066 | 2,041 | 2,052 | -0.19% | 86,500 | 1168億2719万 | +3.64% | 16.59 | 1.19 |
| 01/24 | 2,016 | 2,061 | 2,016 | 2,056 | +1.38% | 82,900 | 1170億5493万 | +4.15% | 16.62 | 1.2 |
| 01/23 | 2,000 | 2,030 | 2,000 | 2,028 | +0.9% | 54,800 | 1154億6079万 | +3% | 16.4 | 1.18 |
| 01/22 | 2,000 | 2,012 | 1,980 | 2,010 | +0.6% | 93,100 | 1144億3599万 | +2.29% | 16.25 | 1.17 |
| 01/19 | 1,939 | 2,006 | 1,931 | 1,998 | +3.85% | 106,600 | 1137億5279万 | +1.89% | 16.15 | 1.16 |
| 01/18 | 1,981 | 1,988 | 1,922 | 1,924 | -2.38% | 109,300 | 1095億3973万 | -1.69% | 15.56 | 1.12 |
| 01/17 | 1,955 | 1,987 | 1,953 | 1,971 | +1.23% | 104,400 | 1122億1559万 | +0.82% | 15.94 | 1.15 |
| 01/16 | 1,962 | 1,985 | 1,947 | 1,947 | -1.27% | 78,200 | 1108億4919万 | -0.21% | 15.74 | 1.13 |
| 01/15 | 1,976 | 1,991 | 1,957 | 1,972 | +0.92% | 65,600 | 1122億7253万 | +1.23% | 15.94 | 1.15 |
| 01/12 | 1,963 | 1,981 | 1,947 | 1,954 | -0.51% | 100,500 | 1112億4773万 | +0.46% | 15.8 | 1.14 |
| 01/11 | 1,971 | 1,987 | 1,953 | 1,964 | -0.66% | 66,500 | 1118億1706万 | +1.24% | 15.88 | 1.14 |
| 01/10 | 2,023 | 2,039 | 1,976 | 1,977 | -2.8% | 142,800 | 1125億5719万 | +2.12% | 15.98 | 1.15 |
| 01/09 | 2,052 | 2,070 | 2,012 | 2,034 | -0.25% | 77,900 | 1158億239万 | +5.33% | 16.44 | 1.18 |
| 01/05 | 2,026 | 2,039 | 1,995 | 2,039 | +0.99% | 64,600 | 1160億8706万 | +6.09% | 16.48 | 1.19 |
| 01/04 | 2,000 | 2,019 | 1,983 | 2,019 | +1.1% | 56,800 | 1149億4839万 | +5.6% | 16.32 | 1.17 |
| 2017 |
| 12/29 | 2,009 | 2,021 | 1,991 | 1,997 | -0.2% | 98,400 | 1136億9586万 | +4.99% | 16.15 | 1.16 |
| 12/28 | 2,025 | 2,029 | 1,989 | 2,001 | -0.84% | 100,300 | 1139億2359万 | +5.71% | 16.18 | 1.16 |
| 12/27 | 1,995 | 2,050 | 1,995 | 2,018 | +0.95% | 104,800 | 1148億9146万 | +7.06% | 16.32 | 1.17 |
| 12/26 | 1,951 | 2,016 | 1,948 | 1,999 | +2.51% | 128,200 | 1138億973万 | +6.5% | 16.16 | 1.16 |
| 12/25 | 1,954 | 1,976 | 1,945 | 1,950 | +0.26% | 71,000 | 1110億1999万 | +4.28% | 15.77 | 1.13 |
| 12/22 | 1,951 | 1,973 | 1,936 | 1,945 | +1.78% | 102,000 | 1107億3533万 | +4.29% | 15.72 | 1.13 |
| 12/21 | 1,896 | 1,913 | 1,886 | 1,911 | +0.79% | 66,600 | 1087億9959万 | +2.69% | 15.45 | 1.11 |
| 12/20 | 1,911 | 1,914 | 1,882 | 1,896 | -1.04% | 57,700 | 1079億4559万 | +1.94% | 15.33 | 1.1 |
| 12/19 | 1,950 | 1,956 | 1,904 | 1,916 | -0.16% | 54,600 | 1090億8426万 | +2.84% | 15.49 | 1.11 |
| 12/18 | 1,920 | 1,930 | 1,911 | 1,919 | +1.21% | 54,000 | 1092億5506万 | +3.34% | 15.51 | 1.12 |
| 12/15 | 1,904 | 1,911 | 1,867 | 1,896 | -2.42% | 140,200 | 1079億4559万 | +2.43% | 15.33 | 1.1 |
| 12/14 | 1,920 | 1,948 | 1,920 | 1,943 | +1.3% | 76,000 | 1106億2146万 | +5.2% | 15.71 | 1.13 |
| 12/13 | 1,906 | 1,922 | 1,898 | 1,918 | +0.58% | 70,700 | 1091億9813万 | +4.24% | 15.51 | 1.12 |
| 12/12 | 1,907 | 1,915 | 1,885 | 1,907 | +0.1% | 72,900 | 1085億7186万 | +3.92% | 15.42 | 1.11 |
| 12/11 | 1,878 | 1,910 | 1,870 | 1,905 | +1.22% | 95,100 | 1084億5799万 | +4.1% | 15.4 | 1.11 |
| 12/08 | 1,829 | 1,888 | 1,829 | 1,882 | +0.53% | 109,500 | 1071億4853万 | +3.07% | 15.22 | 1.09 |
| 12/07 | 1,884 | 1,910 | 1,861 | 1,872 | +0.16% | 165,300 | 1065億7919万 | +2.8% | 15.13 | 1.09 |
| 12/06 | 1,868 | 1,875 | 1,842 | 1,869 | -0.95% | 102,700 | 1064億839万 | +2.92% | 15.11 | 1.09 |
| 12/05 | 1,864 | 1,887 | 1,854 | 1,887 | +2.55% | 79,400 | 1074億3319万 | +4.25% | 15.26 | 1.1 |
| 12/04 | 1,857 | 1,869 | 1,837 | 1,840 | -1.39% | 86,300 | 1047億5733万 | +2.05% | 14.88 | 1.07 |
| 12/01 | 1,863 | 1,875 | 1,843 | 1,866 | +0.59% | 65,700 | 1062億3759万 | +3.84% | 15.09 | 1.09 |
| 11/30 | 1,806 | 1,858 | 1,806 | 1,855 | +2.77% | 213,100 | 1056億1133万 | +3.57% | 15 | 1.08 |
| 11/29 | 1,781 | 1,809 | 1,778 | 1,805 | +1.58% | 95,100 | 1027億6466万 | +1.12% | 14.59 | 1.05 |
| 11/28 | 1,764 | 1,797 | 1,764 | 1,777 | +0.74% | 74,600 | 1011億7053万 | -0.17% | 14.37 | 1.03 |
| 11/27 | 1,788 | 1,802 | 1,762 | 1,764 | -0.95% | 137,700 | 1004億3039万 | -0.68% | 14.26 | 1.03 |
| 11/24 | 1,790 | 1,791 | 1,770 | 1,781 | -1.66% | 126,100 | 1013億9826万 | +0.45% | 14.4 | 1.04 |
| 11/22 | 1,829 | 1,832 | 1,810 | 1,811 | -0.11% | 140,000 | 1031億626万 | +2.32% | 14.64 | 1.05 |
| 11/21 | 1,806 | 1,830 | 1,806 | 1,813 | -0.87% | 108,600 | 1032億2013万 | +2.72% | 14.66 | 1.05 |
| 11/20 | 1,810 | 1,845 | 1,800 | 1,829 | +0.77% | 148,300 | 1041億3106万 | +3.86% | 14.79 | 1.06 |
| 11/17 | 1,831 | 1,840 | 1,805 | 1,815 | -1.89% | 209,200 | 1033億3399万 | +3.42% | 14.67 | 1.06 |
| 11/16 | 1,822 | 1,860 | 1,809 | 1,850 | -1.7% | 198,800 | 1053億2666万 | +5.77% | 14.96 | 1.08 |
| 11/15 | 1,965 | 1,965 | 1,866 | 1,882 | -4.71% | 396,300 | 1071億4853万 | +8.04% | 15.22 | 1.09 |
| 11/14 | 1,959 | 2,028 | 1,921 | 1,975 | +12.28% | 430,900 | 1124億4333万 | +13.9% | 15.97 | 1.15 |
| 11/13 | 1,761 | 1,770 | 1,735 | 1,759 | -1.12% | 123,500 | 1001億4573万 | +2.15% | 14.22 | 1.02 |
| 11/10 | 1,766 | 1,789 | 1,766 | 1,779 | -0.56% | 80,800 | 1012億8439万 | +3.55% | 14.38 | 1.03 |
| 11/09 | 1,787 | 1,800 | 1,767 | 1,789 | +0.51% | 139,400 | 1018億5373万 | +4.38% | 14.46 | 1.04 |
| 11/08 | 1,761 | 1,785 | 1,761 | 1,780 | -0.34% | 101,000 | 1013億4133万 | +4.03% | 14.39 | 1.04 |
| 11/07 | 1,734 | 1,786 | 1,734 | 1,786 | +0.68% | 88,700 | 1016億8293万 | +4.63% | 14.44 | 1.04 |
| 11/06 | 1,788 | 1,791 | 1,774 | 1,774 | -1.33% | 74,400 | 1009億9973万 | +4.05% | 14.34 | 1.03 |
| 11/02 | 1,777 | 1,798 | 1,764 | 1,798 | +1.12% | 120,900 | 1023億6613万 | +5.64% | 14.54 | 1.05 |
| 11/01 | 1,750 | 1,778 | 1,743 | 1,778 | +1.89% | 103,600 | 1012億2746万 | +4.77% | 14.37 | 1.03 |
