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 | 1,839 | 1,839 | 1,815 | 1,815 | +0.17% | 1,400 | 149億8885万 | -5.02% | 28.47 | 0.84 |
| 03/29 | 1,781 | 1,817 | 1,781 | 1,812 | +1.74% | 3,700 | 149億6407万 | -5.63% | 28.43 | 0.84 |
| 03/28 | 1,781 | 1,792 | 1,765 | 1,781 | -0.78% | 3,800 | 147億807万 | -7.72% | 27.94 | 0.82 |
| 03/27 | 1,800 | 1,818 | 1,761 | 1,795 | +1.36% | 12,300 | 148億2368万 | -7.47% | 28.16 | 0.83 |
| 03/26 | 1,800 | 1,800 | 1,724 | 1,771 | -1.72% | 9,000 | 146億2548万 | -9.18% | 27.78 | 0.82 |
| 03/23 | 1,847 | 1,860 | 1,802 | 1,802 | -2.44% | 5,100 | 148億8149万 | -8.01% | 28.27 | 0.83 |
| 03/22 | 1,850 | 1,858 | 1,847 | 1,847 | 0% | 4,900 | 152億5312万 | -6.1% | 28.98 | 0.86 |
| 03/20 | 1,902 | 1,907 | 1,846 | 1,847 | -3.85% | 5,900 | 152億5312万 | -6.39% | 28.98 | 0.86 |
| 03/19 | 1,953 | 1,957 | 1,913 | 1,921 | -2.19% | 4,300 | 158億6423万 | -2.88% | 30.14 | 0.89 |
| 03/16 | 1,969 | 1,977 | 1,964 | 1,964 | +0.72% | 6,900 | 162億1934万 | -0.81% | 30.81 | 0.91 |
| 03/15 | 1,957 | 1,961 | 1,950 | 1,950 | -0.36% | 2,000 | 161億372万 | -1.56% | 30.59 | 0.9 |
| 03/14 | 1,961 | 2,002 | 1,957 | 1,957 | -0.2% | 4,300 | 161億6153万 | -1.16% | 30.7 | 0.91 |
| 03/13 | 1,974 | 1,975 | 1,955 | 1,961 | +1.92% | 2,200 | 161億9456万 | -0.86% | 30.77 | 0.91 |
| 03/12 | 1,974 | 1,974 | 1,920 | 1,924 | -0.52% | 3,200 | 158億8901万 | -2.98% | 30.18 | 0.89 |
| 03/09 | 1,950 | 1,965 | 1,918 | 1,934 | +1.1% | 4,900 | 159億7159万 | -3.06% | 30.34 | 0.9 |
| 03/08 | 1,903 | 1,930 | 1,903 | 1,913 | +0.58% | 1,300 | 157億9816万 | -4.68% | 30.01 | 0.89 |
| 03/07 | 1,913 | 1,928 | 1,902 | 1,902 | -0.58% | 2,500 | 157億732万 | -5.89% | 29.84 | 0.88 |
| 03/06 | 1,918 | 1,938 | 1,913 | 1,913 | -0.05% | 2,900 | 157億9816万 | -6.13% | 30.01 | 0.89 |
| 03/05 | 1,963 | 1,964 | 1,914 | 1,914 | -1.49% | 4,700 | 158億642万 | -6.82% | 30.03 | 0.89 |
| 03/02 | 1,993 | 2,012 | 1,939 | 1,943 | -2.56% | 3,300 | 160億4591万 | -6.14% | 30.48 | 0.9 |
| 03/01 | 2,007 | 2,013 | 1,994 | 1,994 | -0.94% | 2,500 | 164億6709万 | -4.32% | 31.28 | 0.92 |
| 02/28 | 2,047 | 2,052 | 2,013 | 2,013 | -1.95% | 2,000 | 166億2400万 | -4.05% | 31.58 | 0.93 |
| 02/27 | 2,079 | 2,079 | 2,048 | 2,053 | +1.48% | 2,800 | 169億5433万 | -2.7% | 32.21 | 0.95 |
| 02/26 | 2,026 | 2,042 | 2,023 | 2,023 | +0.05% | 1,400 | 167億658万 | -4.53% | 31.74 | 0.94 |
| 02/23 | 2,050 | 2,065 | 2,022 | 2,022 | -1.03% | 1,400 | 166億9832万 | -5.07% | 31.72 | 0.94 |
| 02/22 | 2,057 | 2,057 | 2,041 | 2,043 | -0.63% | 1,100 | 168億7175万 | -4.62% | 32.05 | 0.95 |
| 02/21 | 2,069 | 2,069 | 2,056 | 2,056 | +0.49% | 900 | 169億7911万 | -4.55% | 32.26 | 0.95 |
| 02/20 | 2,046 | 2,070 | 2,036 | 2,046 | +0.99% | 1,500 | 168億9652万 | -5.5% | 32.1 | 0.95 |
| 02/19 | 2,010 | 2,026 | 2,010 | 2,026 | +0.95% | 900 | 167億3136万 | -6.94% | 31.79 | 0.94 |
| 02/16 | 2,008 | 2,026 | 2,001 | 2,007 | 0% | 1,900 | 165億7445万 | -8.31% | 31.49 | 0.93 |
| 02/15 | 1,999 | 2,038 | 1,998 | 2,007 | +1.26% | 2,500 | 165億7445万 | -8.9% | 31.49 | 0.93 |
| 02/14 | 2,007 | 2,021 | 1,980 | 1,982 | +0.15% | 2,200 | 163億6799万 | -10.6% | 31.09 | 0.92 |
| 02/13 | 1,976 | 2,007 | 1,976 | 1,979 | +0.15% | 2,400 | 163億4321万 | -11.3% | 31.05 | 0.92 |
| 02/09 | 1,967 | 1,987 | 1,963 | 1,976 | -0.3% | 4,600 | 163億1844万 | -12.02% | 31 | 0.92 |
| 02/08 | 1,991 | 2,050 | 1,980 | 1,982 | +3.12% | 1,700 | 163億6799万 | -12.3% | 31.09 | 0.92 |
| 02/07 | 1,908 | 1,958 | 1,908 | 1,922 | +0.95% | 3,300 | 158億7249万 | -15.52% | 30.15 | 0.89 |
| 02/06 | 2,064 | 2,070 | 1,904 | 1,904 | -9.72% | 8,400 | 157億2384万 | -16.82% | 29.87 | 0.88 |
| 02/05 | 2,185 | 2,185 | 2,109 | 2,109 | -4.83% | 3,500 | 174億1680万 | -8.46% | 33.09 | 0.98 |
| 02/02 | 2,227 | 2,236 | 2,216 | 2,216 | -0.81% | 2,000 | 183億44万 | -4.15% | 34.77 | 1.03 |
| 02/01 | 2,263 | 2,263 | 2,227 | 2,234 | -1.54% | 2,400 | 184億4909万 | -3.62% | 35.05 | 1.03 |
| 01/31 | 2,296 | 2,303 | 2,267 | 2,269 | -1.77% | 4,200 | 187億3813万 | -2.32% | 35.6 | 1.05 |
| 01/30 | 2,314 | 2,314 | 2,310 | 2,310 | -0.47% | 2,100 | 190億7672万 | -0.9% | 36.24 | 1.07 |
| 01/29 | 2,344 | 2,344 | 2,291 | 2,321 | +0.65% | 1,600 | 191億6756万 | -0.73% | 36.41 | 1.07 |
| 01/26 | 2,292 | 2,317 | 2,288 | 2,306 | -0.26% | 2,300 | 190億4369万 | -1.54% | 36.18 | 1.07 |
| 01/25 | 2,298 | 2,324 | 2,298 | 2,312 | -0.47% | 1,200 | 190億9324万 | -1.74% | 36.27 | 1.07 |
| 01/24 | 2,320 | 2,325 | 2,317 | 2,323 | +0.13% | 1,400 | 191億8408万 | -1.9% | 36.44 | 1.08 |
| 01/23 | 2,291 | 2,320 | 2,291 | 2,320 | +1.71% | 1,800 | 191億5930万 | -2.64% | 36.4 | 1.07 |
| 01/22 | 2,287 | 2,289 | 2,281 | 2,281 | -0.26% | 1,200 | 188億3723万 | -5% | 35.79 | 1.06 |
| 01/19 | 2,324 | 2,325 | 2,287 | 2,287 | -1.59% | 4,100 | 188億8678万 | -5.61% | 35.88 | 1.06 |
| 01/18 | 2,338 | 2,338 | 2,324 | 2,324 | -0.77% | 2,500 | 191億9234万 | -4.99% | 36.46 | 1.08 |
| 01/17 | 2,344 | 2,344 | 2,324 | 2,342 | -0.38% | 1,500 | 193億4099万 | -5.07% | 36.74 | 1.08 |
| 01/16 | 2,345 | 2,351 | 2,342 | 2,351 | +0.34% | 4,100 | 194億1531万 | -5.54% | 36.88 | 1.09 |
| 01/15 | 2,329 | 2,344 | 2,326 | 2,343 | +0.64% | 2,600 | 193億4924万 | -6.62% | 36.76 | 1.08 |
| 01/12 | 2,346 | 2,346 | 2,326 | 2,328 | -0.98% | 5,600 | 192億2537万 | -7.87% | 36.52 | 1.08 |
| 01/11 | 2,344 | 2,362 | 2,344 | 2,351 | +0.34% | 3,000 | 194億1531万 | -7.62% | 36.88 | 1.09 |
| 01/10 | 2,339 | 2,345 | 2,333 | 2,343 | +0.47% | 1,600 | 193億4924万 | -8.69% | 36.76 | 1.08 |
| 01/09 | 2,355 | 2,355 | 2,328 | 2,332 | -0.98% | 3,100 | 192億5840万 | -9.82% | 36.59 | 1.08 |
| 01/05 | 2,326 | 2,362 | 2,326 | 2,355 | +0.56% | 5,100 | 194億4834万 | -9.67% | 36.95 | 1.09 |
| 01/04 | 2,345 | 2,348 | 2,320 | 2,342 | -0.13% | 3,900 | 193億4099万 | -10.88% | 36.74 | 1.08 |
| 2017 |
| 12/29 | 2,337 | 2,348 | 2,320 | 2,345 | +2.54% | 4,700 | 193億6576万 | -11.48% | 36.79 | 1.09 |
| 12/28 | 2,265 | 2,305 | 2,265 | 2,287 | +0.97% | 2,900 | 188億8678万 | -14.41% | 35.88 | 1.06 |
| 12/27 | 2,321 | 2,322 | 2,265 | 2,265 | -1.91% | 6,600 | 187億509万 | -15.99% | 35.53 | 1.05 |
| 12/26 | 2,353 | 2,361 | 2,276 | 2,309 | -2.08% | 10,100 | 190億6846万 | -15.02% | 36.23 | 1.07 |
| 12/25 | 2,383 | 2,393 | 2,352 | 2,358 | -1.05% | 5,900 | 194億7312万 | -13.82% | 36.99 | 1.09 |
| 12/22 | 2,400 | 2,410 | 2,378 | 2,383 | -3.44% | 11,300 | 196億7958万 | -13.38% | 37.39 | 1.1 |
| 12/21 | 2,482 | 2,482 | 2,465 | 2,468 | -0.2% | 1,700 | 203億8153万 | -10.71% | 38.72 | 1.14 |
| 12/20 | 2,433 | 2,473 | 2,433 | 2,473 | +1.64% | 2,200 | 204億2283万 | -10.85% | 38.8 | 1.15 |
| 12/19 | 2,500 | 2,500 | 2,433 | 2,433 | -5.48% | 14,500 | 200億9249万 | -12.67% | 38.17 | 1.13 |
| 12/18 | 2,673 | 2,673 | 2,555 | 2,574 | -4.1% | 5,700 | 212億5692万 | -8.1% | 40.38 | 1.19 |
| 12/15 | 2,690 | 2,749 | 2,648 | 2,684 | -0.22% | 4,200 | 221億6533万 | -4.45% | 42.11 | 1.24 |
| 12/14 | 2,777 | 2,777 | 2,689 | 2,690 | -3.55% | 5,000 | 222億1488万 | -4.37% | 42.2 | 1.25 |
| 12/13 | 2,830 | 2,830 | 2,769 | 2,789 | -1.27% | 2,700 | 230億3246万 | -0.96% | 43.76 | 1.29 |
| 12/12 | 2,832 | 2,832 | 2,803 | 2,825 | -0.77% | 3,100 | 233億2975万 | +0.28% | 44.32 | 1.31 |
| 12/11 | 2,870 | 2,870 | 2,804 | 2,847 | -0.8% | 5,400 | 235億1144万 | +1.06% | 44.67 | 1.32 |
| 12/08 | 2,789 | 2,889 | 2,789 | 2,870 | -0.66% | 7,500 | 237億138万 | +1.85% | 45.03 | 1.33 |
| 12/07 | 2,839 | 2,923 | 2,822 | 2,889 | +1.51% | 4,300 | 238億5829万 | +2.37% | 45.32 | 1.34 |
| 12/06 | 2,782 | 2,896 | 2,781 | 2,846 | +2.3% | 4,100 | 235億318万 | +0.78% | 44.65 | 1.32 |
| 12/05 | 2,765 | 2,821 | 2,765 | 2,782 | -0.22% | 3,200 | 229億7465万 | -1.35% | 43.65 | 1.29 |
| 12/04 | 2,825 | 2,880 | 2,772 | 2,788 | -2.65% | 6,000 | 230億2420万 | -1.1% | 43.74 | 1.29 |
| 12/01 | 2,881 | 2,920 | 2,854 | 2,864 | +0.14% | 4,300 | 236億5183万 | +1.63% | 44.93 | 1.33 |
| 11/30 | 2,831 | 2,954 | 2,831 | 2,860 | +0.03% | 2,100 | 236億1880万 | +1.38% | 44.87 | 1.32 |
| 11/29 | 2,826 | 2,954 | 2,826 | 2,859 | -0.59% | 5,700 | 236億1054万 | +1.82% | 44.85 | 1.32 |
| 11/28 | 2,871 | 2,945 | 2,871 | 2,876 | +0.24% | 2,800 | 237億5093万 | +3.01% | 45.12 | 1.33 |
| 11/27 | 2,867 | 2,905 | 2,837 | 2,869 | -1.21% | 2,600 | 236億9312万 | +3.39% | 45.01 | 1.33 |
| 11/24 | 2,890 | 2,927 | 2,802 | 2,904 | +0.48% | 2,400 | 239億8216万 | +5.33% | 45.56 | 1.34 |
| 11/22 | 2,830 | 2,890 | 2,830 | 2,890 | +3.77% | 1,600 | 238億6655万 | +5.67% | 45.34 | 1.34 |
| 11/21 | 2,795 | 2,850 | 2,748 | 2,785 | -0.25% | 3,100 | 229億9942万 | +2.54% | 43.69 | 1.29 |
| 11/20 | 2,744 | 2,794 | 2,744 | 2,792 | +2.2% | 1,800 | 230億5723万 | +3.45% | 43.8 | 1.29 |
| 11/17 | 2,713 | 2,789 | 2,708 | 2,732 | +0.7% | 1,700 | 225億6173万 | +1.86% | 42.86 | 1.27 |
| 11/16 | 2,700 | 2,784 | 2,700 | 2,713 | -0.29% | 1,800 | 224億482万 | +1.72% | 42.56 | 1.26 |
| 11/15 | 2,769 | 2,769 | 2,721 | 2,721 | -1.73% | 1,600 | 224億7089万 | +2.52% | 42.69 | 1.26 |
| 11/14 | 2,794 | 2,794 | 2,744 | 2,769 | -0.93% | 6,800 | 228億6729万 | +4.93% | 43.44 | 1.28 |
| 11/13 | 2,795 | 2,795 | 2,775 | 2,795 | +0.14% | 2,100 | 230億8200万 | +6.56% | 43.85 | 1.29 |
| 11/10 | 2,729 | 2,791 | 2,729 | 2,791 | +0.43% | 2,500 | 230億4897万 | +7.14% | 43.79 | 1.29 |
| 11/09 | 2,778 | 2,779 | 2,755 | 2,779 | +0.4% | 1,600 | 229億4987万 | +7.38% | 43.6 | 1.29 |
| 11/08 | 2,819 | 2,819 | 2,720 | 2,768 | -1.84% | 2,200 | 228億5903万 | +7.62% | 43.43 | 1.28 |
| 11/07 | 2,783 | 2,857 | 2,783 | 2,820 | +0.36% | 2,800 | 232億8846万 | +10.42% | 44.24 | 1.31 |
| 11/06 | 2,821 | 2,871 | 2,804 | 2,810 | -2.12% | 3,000 | 232億588万 | +10.76% | 44.09 | 1.3 |
| 11/02 | 2,966 | 2,966 | 2,770 | 2,871 | -3.2% | 6,400 | 237億964万 | +13.84% | 45.04 | 1.33 |
| 11/01 | 2,895 | 2,979 | 2,772 | 2,966 | +0.71% | 5,000 | 244億9418万 | +18.4% | 46.53 | 1.37 |
