株価チャート
2017/10/26～2018/03/30
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 | 1,840 | 1,843 | 1,818 | 1,822 | +0.39% | 6,200 | 22億3012万 | +2.07% | 6.97 | 0.93 |
| 03/29 | 1,800 | 1,847 | 1,800 | 1,815 | +1.97% | 8,500 | 22億2156万 | +1.85% | 6.94 | 0.93 |
| 03/28 | 1,745 | 1,798 | 1,745 | 1,780 | +0.85% | 700 | 21億7872万 | 0% | 6.81 | 0.91 |
| 03/27 | 1,781 | 1,800 | 1,765 | 1,765 | +0.17% | 2,200 | 21億6036万 | -0.68% | 6.75 | 0.9 |
| 03/26 | 1,761 | 1,844 | 1,760 | 1,762 | -1.18% | 3,200 | 21億5668万 | -0.73% | 6.74 | 0.9 |
| 03/23 | 1,815 | 1,815 | 1,783 | 1,783 | -3.1% | 4,800 | 21億8239万 | +0.51% | 6.82 | 0.91 |
| 03/22 | 1,811 | 1,846 | 1,811 | 1,840 | +1.71% | 8,000 | 22億5216万 | +3.84% | 7.04 | 0.94 |
| 03/20 | 1,808 | 1,838 | 1,805 | 1,809 | +0.22% | 8,700 | 22億1421万 | +2.38% | 6.92 | 0.93 |
| 03/19 | 1,815 | 1,854 | 1,796 | 1,805 | -0.55% | 3,000 | 22億932万 | +2.27% | 6.91 | 0.93 |
| 03/16 | 1,824 | 1,824 | 1,815 | 1,815 | -1.25% | 2,100 | 22億2156万 | +3.01% | 6.94 | 0.93 |
| 03/15 | 1,850 | 1,875 | 1,838 | 1,838 | -0.33% | 4,500 | 22億4971万 | +4.55% | 7.03 | 0.94 |
| 03/14 | 1,830 | 1,844 | 1,830 | 1,844 | +1.26% | 3,200 | 22億5705万 | +5.07% | 7.06 | 0.95 |
| 03/13 | 1,816 | 1,834 | 1,803 | 1,821 | +1.22% | 5,200 | 22億2890万 | +3.88% | 6.97 | 0.93 |
| 03/12 | 1,813 | 1,849 | 1,777 | 1,799 | +1.47% | 22,200 | 22億197万 | +2.68% | 6.88 | 0.92 |
| 03/09 | 1,752 | 1,790 | 1,752 | 1,773 | +1.26% | 4,200 | 21億7015万 | +1.2% | 6.78 | 0.91 |
| 03/08 | 1,751 | 1,751 | 1,751 | 1,751 | +0.86% | 1,000 | 21億4322万 | -0.06% | 6.7 | 0.9 |
| 03/06 | 1,736 | 1,736 | 1,736 | 1,736 | -0.46% | 200 | 21億2486万 | -1.03% | 6.64 | 0.89 |
| 03/05 | 1,779 | 1,779 | 1,744 | 1,744 | -0.68% | 900 | 21億3465万 | -0.74% | 6.67 | 0.89 |
| 03/02 | 1,770 | 1,770 | 1,744 | 1,756 | -0.28% | 1,400 | 21億4934万 | -0.17% | 6.72 | 0.9 |
| 03/01 | 1,767 | 1,767 | 1,761 | 1,761 | -0.62% | 600 | 21億5546万 | +0.06% | 6.74 | 0.9 |
| 02/28 | 1,772 | 1,772 | 1,772 | 1,772 | +0.28% | 100 | 21億6892万 | +0.57% | 6.78 | 0.91 |
| 02/27 | 1,765 | 1,770 | 1,765 | 1,767 | +0.45% | 800 | 21億6280万 | +0.23% | 6.76 | 0.91 |
| 02/26 | 1,759 | 1,759 | 1,759 | 1,759 | +0.06% | 100 | 21億5301万 | -0.28% | 6.73 | 0.9 |
| 02/23 | 1,746 | 1,758 | 1,746 | 1,758 | -0.11% | 300 | 21億5179万 | -0.4% | 6.73 | 0.9 |
| 02/21 | 1,747 | 1,760 | 1,723 | 1,760 | +0.74% | 400 | 21億5424万 | -0.4% | 6.73 | 0.9 |
| 02/20 | 1,747 | 1,760 | 1,747 | 1,747 | +0.11% | 2,200 | 21億3832万 | -1.24% | 6.68 | 0.9 |
| 02/19 | 1,724 | 1,745 | 1,724 | 1,745 | +1.34% | 1,600 | 21億3588万 | -1.52% | 6.68 | 0.89 |
| 02/16 | 1,724 | 1,727 | 1,722 | 1,722 | +0.12% | 1,100 | 21億772万 | -2.99% | 6.59 | 0.88 |
| 02/15 | 1,720 | 1,720 | 1,720 | 1,720 | +0.12% | 100 | 21億528万 | -3.26% | 6.58 | 0.88 |
| 02/14 | 1,725 | 1,725 | 1,718 | 1,718 | -0.58% | 500 | 21億283万 | -3.54% | 6.57 | 0.88 |
| 02/13 | 1,738 | 1,738 | 1,728 | 1,728 | -0.06% | 1,200 | 21億1507万 | -3.14% | 6.61 | 0.89 |
| 02/09 | 1,733 | 1,733 | 1,725 | 1,729 | -0.92% | 1,800 | 21億1629万 | -3.19% | 6.62 | 0.89 |
| 02/08 | 1,748 | 1,748 | 1,745 | 1,745 | +0.69% | 200 | 21億3588万 | -2.4% | 6.68 | 0.89 |
| 02/07 | 1,730 | 1,748 | 1,730 | 1,733 | +1.11% | 2,000 | 21億2119万 | -3.13% | 6.63 | 0.89 |
| 02/06 | 1,768 | 1,768 | 1,700 | 1,714 | -3.55% | 4,400 | 20億9793万 | -4.3% | 6.56 | 0.88 |
| 02/05 | 1,790 | 1,791 | 1,776 | 1,777 | -1.28% | 2,200 | 21億7504万 | -0.89% | 6.8 | 0.91 |
| 02/02 | 1,800 | 1,800 | 1,800 | 1,800 | +0.17% | 2,100 | 22億320万 | +0.39% | 6.89 | 0.92 |
| 02/01 | 1,796 | 1,797 | 1,795 | 1,797 | +0.5% | 1,400 | 21億9952万 | +0.22% | 6.88 | 0.92 |
| 01/31 | 1,791 | 1,792 | 1,788 | 1,788 | +0.22% | 600 | 21億8851万 | -0.22% | 6.84 | 0.92 |
| 01/30 | 1,803 | 1,803 | 1,784 | 1,784 | -0.83% | 2,500 | 21億8361万 | -0.34% | 6.83 | 0.91 |
| 01/29 | 1,793 | 1,799 | 1,793 | 1,799 | +0.17% | 500 | 22億197万 | +0.5% | 6.88 | 0.92 |
| 01/26 | 1,794 | 1,803 | 1,794 | 1,796 | +0.17% | 1,500 | 21億9830万 | +0.45% | 6.87 | 0.92 |
| 01/25 | 1,792 | 1,793 | 1,791 | 1,793 | -0.06% | 900 | 21億9463万 | +0.34% | 6.86 | 0.92 |
| 01/24 | 1,800 | 1,800 | 1,794 | 1,794 | -0.22% | 300 | 21億9585万 | +0.45% | 6.86 | 0.92 |
| 01/23 | 1,807 | 1,807 | 1,795 | 1,798 | +0.06% | 1,300 | 22億75万 | +0.73% | 6.88 | 0.92 |
| 01/22 | 1,813 | 1,813 | 1,797 | 1,797 | +0.39% | 800 | 21億9952万 | +0.73% | 6.88 | 0.92 |
| 01/19 | 1,787 | 1,813 | 1,787 | 1,790 | +0.28% | 600 | 21億9096万 | +0.45% | 6.85 | 0.92 |
| 01/18 | 1,815 | 1,815 | 1,785 | 1,785 | -1.54% | 2,200 | 21億8484万 | +0.22% | 6.83 | 0.91 |
| 01/17 | 1,814 | 1,821 | 1,813 | 1,813 | -0.06% | 2,800 | 22億1911万 | +1.85% | 6.94 | 0.93 |
| 01/16 | 1,826 | 1,830 | 1,814 | 1,814 | -0.27% | 2,900 | 22億2033万 | +2.02% | 6.94 | 0.93 |
| 01/15 | 1,810 | 1,830 | 1,810 | 1,819 | +0.5% | 3,300 | 22億2645万 | +2.42% | 6.96 | 0.93 |
| 01/12 | 1,809 | 1,815 | 1,806 | 1,810 | +0.5% | 1,800 | 22億1544万 | +2.03% | 6.93 | 0.93 |
| 01/11 | 1,800 | 1,801 | 1,795 | 1,801 | +0.28% | 3,000 | 22億442万 | +1.58% | 6.89 | 0.92 |
| 01/10 | 1,799 | 1,800 | 1,796 | 1,796 | +0.28% | 2,300 | 21億9830万 | +1.41% | 6.87 | 0.92 |
| 01/09 | 1,790 | 1,792 | 1,785 | 1,791 | +0.67% | 2,400 | 21億9218万 | +1.19% | 6.85 | 0.92 |
| 01/05 | 1,786 | 1,786 | 1,779 | 1,779 | -0.34% | 1,400 | 21億7749万 | +0.57% | 6.81 | 0.91 |
| 01/04 | 1,785 | 1,786 | 1,778 | 1,785 | +0.11% | 2,500 | 21億8484万 | +0.9% | 6.83 | 0.91 |
| 2017 |
| 12/29 | 1,783 | 1,783 | 1,781 | 1,783 | +0.45% | 300 | 21億8239万 | +0.85% | 6.82 | 0.91 |
| 12/27 | 1,774 | 1,775 | 1,774 | 1,775 | +0.17% | 400 | 21億7260万 | +0.4% | 6.79 | 0.91 |
| 12/26 | 1,775 | 1,775 | 1,772 | 1,772 | -0.17% | 600 | 21億6892万 | +0.23% | 6.78 | 0.91 |
| 12/25 | 1,784 | 1,784 | 1,775 | 1,775 | -0.34% | 1,500 | 21億7260万 | +0.4% | 6.79 | 0.91 |
| 12/22 | 1,771 | 1,781 | 1,771 | 1,781 | +0.62% | 1,500 | 21億7994万 | +0.79% | 6.81 | 0.91 |
| 12/21 | 1,770 | 1,835 | 1,770 | 1,770 | +0.51% | 6,600 | 21億6648万 | +0.17% | 6.77 | 0.91 |
| 12/20 | 1,763 | 1,767 | 1,760 | 1,761 | -0.11% | 3,700 | 21億5546万 | -0.23% | 6.74 | 0.9 |
| 12/19 | 1,763 | 1,763 | 1,763 | 1,763 | +0.06% | 1,100 | 21億5791万 | -0.17% | 6.75 | 0.9 |
| 12/18 | 1,762 | 1,767 | 1,762 | 1,762 | -0.17% | 2,100 | 21億5668万 | -0.23% | 6.74 | 0.9 |
| 12/15 | 1,769 | 1,770 | 1,765 | 1,765 | +0.11% | 500 | 21億6036万 | -0.11% | 6.75 | 0.9 |
| 12/14 | 1,763 | 1,770 | 1,763 | 1,763 | -0.4% | 600 | 21億5791万 | -0.23% | 6.75 | 0.9 |
| 12/13 | 1,762 | 1,770 | 1,762 | 1,770 | +0.06% | 600 | 21億6648万 | +0.11% | 6.77 | 0.91 |
| 12/12 | 1,770 | 1,770 | 1,769 | 1,769 | +0.45% | 600 | 21億6525万 | 0% | 6.77 | 0.91 |
| 12/11 | 1,761 | 1,761 | 1,761 | 1,761 | 0% | 1,400 | 21億5546万 | -0.45% | 6.74 | 0.9 |
| 12/08 | 1,765 | 1,766 | 1,761 | 1,761 | -0.23% | 1,400 | 21億5546万 | -0.51% | 6.74 | 0.9 |
| 12/07 | 1,765 | 1,770 | 1,765 | 1,765 | 0% | 800 | 21億6036万 | -0.28% | 6.75 | 0.9 |
| 12/06 | 1,769 | 1,770 | 1,765 | 1,765 | -0.28% | 4,000 | 21億6036万 | -0.28% | 6.75 | 0.9 |
| 12/05 | 1,769 | 1,772 | 1,769 | 1,770 | +0.11% | 1,500 | 21億6648万 | 0% | 6.77 | 0.91 |
| 12/04 | 1,766 | 1,770 | 1,766 | 1,768 | -0.11% | 1,400 | 21億6403万 | -0.11% | 6.76 | 0.91 |
| 12/01 | 1,768 | 1,770 | 1,768 | 1,770 | +0.51% | 500 | 21億6648万 | +0.06% | 6.77 | 0.91 |
| 11/30 | 1,764 | 1,765 | 1,742 | 1,761 | -0.28% | 3,100 | 21億5546万 | -0.4% | 6.74 | 0.9 |
| 11/29 | 1,771 | 1,771 | 1,766 | 1,766 | +0.06% | 500 | 21億6158万 | -0.11% | 6.76 | 0.91 |
| 11/28 | 1,774 | 1,774 | 1,765 | 1,765 | -0.62% | 1,500 | 21億6036万 | -0.17% | 6.75 | 0.9 |
| 11/27 | 1,771 | 1,776 | 1,770 | 1,776 | +0.28% | 1,000 | 21億7382万 | +0.51% | 6.8 | 0.91 |
| 11/24 | 1,771 | 1,772 | 1,771 | 1,771 | -0.23% | 700 | 21億6770万 | +0.28% | 6.78 | 0.91 |
| 11/22 | 1,767 | 1,775 | 1,766 | 1,775 | +0.4% | 700 | 21億7260万 | +0.51% | 6.79 | 0.91 |
| 11/21 | 1,770 | 1,772 | 1,768 | 1,768 | -0.11% | 1,100 | 21億6403万 | +0.17% | 6.76 | 0.91 |
| 11/20 | 1,770 | 1,770 | 1,768 | 1,770 | +0.11% | 1,400 | 21億6648万 | +0.34% | 6.77 | 0.91 |
| 11/17 | 1,762 | 1,768 | 1,762 | 1,768 | 0% | 700 | 21億6403万 | +0.28% | 6.76 | 0.91 |
| 11/16 | 1,745 | 1,780 | 1,745 | 1,768 | +1.9% | 2,300 | 21億6403万 | +0.28% | 6.76 | 0.91 |
| 11/15 | 1,774 | 1,774 | 1,723 | 1,735 | -1.59% | 3,000 | 21億2364万 | -1.59% | 6.64 | 0.89 |
| 11/14 | 1,774 | 1,776 | 1,763 | 1,763 | -1.01% | 2,300 | 21億5791万 | -0.06% | 6.75 | 0.9 |
| 11/13 | 1,782 | 1,782 | 1,781 | 1,781 | +0.17% | 1,100 | 21億7994万 | +0.91% | 6.81 | 0.91 |
| 11/10 | 1,790 | 1,805 | 1,778 | 1,778 | -0.11% | 10,700 | 21億7627万 | +0.79% | 6.8 | 0.91 |
| 11/09 | 1,782 | 1,782 | 1,776 | 1,780 | -0.06% | 4,400 | 21億7872万 | +0.91% | 6.81 | 0.91 |
| 11/08 | 1,780 | 1,784 | 1,773 | 1,781 | +0.06% | 3,100 | 21億7994万 | +1.02% | 6.81 | 0.91 |
| 11/07 | 1,775 | 1,780 | 1,775 | 1,780 | 0% | 1,300 | 21億7872万 | +1.02% | 6.81 | 0.91 |
| 11/06 | 1,788 | 1,788 | 1,776 | 1,780 | 0% | 1,400 | 21億7872万 | +1.02% | 6.81 | 0.91 |
| 11/02 | 1,765 | 1,796 | 1,756 | 1,780 | +0.51% | 1,500 | 21億7872万 | +1.08% | 6.81 | 0.91 |
| 11/01 | 1,770 | 1,771 | 1,770 | 1,771 | +0.17% | 700 | 21億6770万 | +0.63% | 6.78 | 0.91 |
| 10/31 | 1,770 | 1,770 | 1,768 | 1,768 | +0.63% | 1,100 | 21億6403万 | +0.4% | 6.76 | 0.91 |
| 10/27 | 1,758 | 1,758 | 1,757 | 1,757 | -0.45% | 500 | 21億5056万 | -0.23% | 6.72 | 0.9 |
| 10/26 | 1,753 | 1,765 | 1,753 | 1,765 | +0.74% | 2,400 | 21億6036万 | +0.28% | 6.75 | 0.9 |
