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 | 1,216 | 1,239 | 1,023 | 1,045 | +3.88% | 1,441,600 | 90億3963万 | +33.63% | 28.05 | 1.62 |
| 03/29 | 931 | 1,006 | 913 | 1,006 | +17.52% | 426,900 | 87億227万 | +31.85% | 27 | 1.56 |
| 03/28 | 826 | 894 | 818 | 856 | +3.01% | 163,100 | 74億471万 | +14.59% | 22.97 | 1.33 |
| 03/27 | 914 | 920 | 831 | 831 | -6% | 246,700 | 71億8845万 | +13.06% | 22.3 | 1.29 |
| 03/26 | 809 | 907 | 801 | 884 | +7.94% | 244,600 | 76億4692万 | +21.93% | 23.73 | 1.37 |
| 03/23 | 835 | 860 | 805 | 819 | -6.93% | 162,500 | 70億8465万 | +15.19% | 21.98 | 1.27 |
| 03/22 | 870 | 896 | 817 | 880 | +3.41% | 280,800 | 76億1232万 | +25.53% | 23.62 | 1.36 |
| 03/20 | 855 | 929 | 843 | 851 | -5.02% | 193,900 | 73億6146万 | +23.69% | 22.84 | 1.32 |
| 03/19 | 963 | 978 | 840 | 896 | -11.55% | 355,000 | 77億5073万 | +32.35% | 24.05 | 1.39 |
| 03/16 | 940 | 1,044 | 931 | 1,013 | +9.51% | 486,800 | 87億6282万 | +52.79% | 27.19 | 1.57 |
| 03/15 | 936 | 973 | 861 | 925 | +3.82% | 443,600 | 80億159万 | +43.19% | 24.83 | 1.43 |
| 03/14 | 798 | 900 | 783 | 891 | +11.93% | 227,200 | 77億747万 | +40.76% | 23.91 | 1.38 |
| 03/13 | 800 | 807 | 777 | 796 | -1.24% | 64,900 | 68億8569万 | +28.18% | 21.36 | 1.23 |
| 03/12 | 817 | 849 | 770 | 806 | +8.63% | 320,700 | 69億7219万 | +31.06% | 21.63 | 1.25 |
| 03/09 | 653 | 742 | 650 | 742 | +14.68% | 201,800 | 64億1857万 | +21.84% | 19.91 | 1.15 |
| 03/08 | 627 | 653 | 627 | 647 | +3.52% | 21,700 | 55億9678万 | +6.94% | 17.37 | 1 |
| 03/07 | 621 | 637 | 620 | 625 | +0.48% | 26,700 | 54億648万 | +3.48% | 16.77 | 0.97 |
| 03/06 | 615 | 628 | 615 | 622 | +2.47% | 31,000 | 53億8052万 | +2.64% | 16.69 | 0.96 |
| 03/05 | 651 | 661 | 604 | 607 | -7.47% | 90,300 | 52億5077万 | 0% | 16.29 | 0.94 |
| 03/02 | 649 | 658 | 639 | 656 | -2.24% | 72,100 | 56億7464万 | +7.36% | 17.61 | 1.02 |
| 03/01 | 640 | 682 | 639 | 671 | +7.7% | 107,600 | 58億439万 | +9.64% | 18.01 | 1.04 |
| 02/28 | 610 | 630 | 610 | 623 | +0.81% | 11,100 | 53億8917万 | +1.8% | 16.72 | 0.97 |
| 02/27 | 625 | 627 | 618 | 618 | -0.64% | 6,000 | 53億4592万 | +0.65% | 16.59 | 0.96 |
| 02/26 | 632 | 638 | 616 | 622 | -0.64% | 23,400 | 53億8052万 | +0.97% | 16.69 | 0.96 |
| 02/23 | 590 | 631 | 580 | 626 | +9.63% | 89,700 | 54億1513万 | +1.29% | 16.8 | 0.97 |
| 02/22 | 592 | 594 | 570 | 571 | -2.89% | 28,000 | 49億3936万 | -7.9% | 15.33 | 0.89 |
| 02/21 | 568 | 590 | 568 | 588 | +2.62% | 12,500 | 50億8641万 | -5.77% | 15.78 | 0.91 |
| 02/20 | 569 | 578 | 552 | 573 | +0.7% | 15,000 | 49億5666万 | -8.61% | 15.38 | 0.89 |
| 02/19 | 558 | 572 | 558 | 569 | +3.64% | 19,700 | 49億2205万 | -9.68% | 15.27 | 0.88 |
| 02/16 | 544 | 553 | 540 | 549 | +0.37% | 23,900 | 47億4905万 | -13.13% | 14.73 | 0.85 |
| 02/15 | 547 | 556 | 514 | 547 | -3.53% | 87,400 | 47億3175万 | -14.13% | 14.68 | 0.85 |
| 02/14 | 557 | 571 | 550 | 567 | +0.71% | 12,100 | 49億475万 | -11.54% | 15.22 | 0.88 |
| 02/13 | 585 | 585 | 562 | 563 | +0.18% | 18,400 | 48億7015万 | -12.58% | 15.11 | 0.87 |
| 02/09 | 541 | 562 | 534 | 562 | -3.93% | 32,600 | 48億6150万 | -13.14% | 15.08 | 0.87 |
| 02/08 | 594 | 595 | 555 | 585 | -2.5% | 31,200 | 50億6046万 | -10% | 15.7 | 0.91 |
| 02/07 | 613 | 633 | 598 | 600 | +0.33% | 31,400 | 51億9022万 | -7.98% | 16.1 | 0.93 |
| 02/06 | 619 | 628 | 582 | 598 | -7.86% | 64,700 | 51億7292万 | -8.42% | 16.05 | 0.93 |
| 02/05 | 642 | 650 | 633 | 649 | +1.72% | 28,400 | 56億1408万 | -0.92% | 17.42 | 1.01 |
| 02/02 | 642 | 649 | 632 | 638 | -0.62% | 14,100 | 55億1893万 | -2.6% | 17.12 | 0.99 |
| 02/01 | 640 | 653 | 634 | 642 | +0.63% | 11,400 | 55億5353万 | -2.13% | 17.23 | 1 |
| 01/31 | 649 | 649 | 632 | 638 | -3.77% | 37,200 | 55億1893万 | -3.19% | 17.12 | 0.99 |
| 01/30 | 667 | 667 | 655 | 663 | +0.3% | 22,900 | 57億3519万 | +0.76% | 17.79 | 1.03 |
| 01/29 | 687 | 691 | 653 | 661 | -3.78% | 33,900 | 57億1789万 | +1.38% | 17.74 | 1.02 |
| 01/26 | 690 | 690 | 685 | 687 | +0.29% | 18,000 | 59億4280万 | +6.35% | 18.44 | 1.06 |
| 01/25 | 688 | 694 | 676 | 685 | +0.88% | 37,500 | 59億2550万 | +7.2% | 18.38 | 1.06 |
| 01/24 | 680 | 680 | 671 | 679 | -0.15% | 14,400 | 58億7360万 | +7.44% | 18.22 | 1.05 |
| 01/23 | 673 | 680 | 663 | 680 | +1.95% | 28,000 | 58億8225万 | +8.8% | 18.25 | 1.05 |
| 01/22 | 662 | 680 | 662 | 667 | +0.3% | 37,100 | 57億6979万 | +7.75% | 17.9 | 1.03 |
| 01/19 | 680 | 680 | 659 | 665 | -0.3% | 42,200 | 57億5249万 | +8.48% | 17.85 | 1.03 |
| 01/18 | 675 | 680 | 660 | 667 | -0.74% | 72,400 | 57億6979万 | +9.7% | 17.9 | 1.03 |
| 01/17 | 656 | 672 | 648 | 672 | -0.15% | 43,900 | 58億1304万 | +11.63% | 18.04 | 1.04 |
| 01/16 | 637 | 673 | 635 | 673 | +5.65% | 82,100 | 58億2169万 | +12.73% | 18.06 | 1.04 |
| 01/15 | 641 | 645 | 630 | 637 | -0.16% | 41,900 | 55億1028万 | +7.78% | 17.1 | 0.99 |
| 01/12 | 645 | 646 | 632 | 638 | -1.85% | 79,200 | 55億1893万 | +8.69% | 17.12 | 0.99 |
| 01/11 | 650 | 662 | 645 | 650 | -1.81% | 58,700 | 56億2273万 | +11.68% | 17.45 | 1.01 |
| 01/10 | 646 | 670 | 640 | 662 | +3.6% | 104,600 | 57億2654万 | +14.73% | 17.77 | 1.03 |
| 01/09 | 649 | 650 | 637 | 639 | +0.79% | 64,400 | 55億2758万 | +11.71% | 17.15 | 0.99 |
| 01/05 | 634 | 645 | 622 | 634 | +0.16% | 119,700 | 54億8433万 | +11.82% | 17.02 | 0.98 |
| 01/04 | 640 | 640 | 622 | 633 | 0% | 62,500 | 54億7568万 | +12.43% | 16.99 | 0.98 |
| 2017 |
| 12/29 | 621 | 646 | 607 | 633 | +0.96% | 199,500 | 54億7568万 | +13.24% | 17.22 | 0.99 |
| 12/28 | 655 | 666 | 622 | 627 | -2.79% | 118,900 | 54億2378万 | +12.97% | 17.06 | 0.99 |
| 12/27 | 638 | 655 | 624 | 645 | -0.46% | 175,600 | 55億7948万 | +17.06% | 17.55 | 1.01 |
| 12/26 | 662 | 699 | 620 | 648 | -4% | 612,200 | 56億543万 | +18.68% | 17.63 | 1.02 |
| 12/25 | 758 | 759 | 657 | 675 | -5.33% | 1,923,100 | 58億3899万 | +24.77% | 18.37 | 1.06 |
| 12/22 | 713 | 713 | 703 | 713 | +16.31% | 556,200 | 61億6771万 | +33.27% | 19.4 | 1.12 |
| 12/21 | 512 | 613 | 512 | 613 | +19.49% | 518,600 | 53億267万 | +16.32% | 16.68 | 0.96 |
| 12/20 | 514 | 518 | 510 | 513 | -0.58% | 15,000 | 44億3763万 | -1.91% | 13.96 | 0.81 |
| 12/19 | 509 | 519 | 509 | 516 | +0.98% | 22,900 | 44億6359万 | -1.53% | 14.04 | 0.81 |
| 12/18 | 508 | 523 | 499 | 511 | +0.79% | 38,900 | 44億2033万 | -2.48% | 13.9 | 0.8 |
| 12/15 | 514 | 515 | 506 | 507 | -1.93% | 15,100 | 43億8573万 | -3.43% | 13.8 | 0.8 |
| 12/14 | 515 | 517 | 509 | 517 | +0.39% | 9,000 | 44億7224万 | -1.71% | 14.07 | 0.81 |
| 12/13 | 520 | 527 | 511 | 515 | -1.72% | 22,900 | 44億5494万 | -2.28% | 14.01 | 0.81 |
| 12/12 | 533 | 533 | 523 | 524 | -0.76% | 7,100 | 45億3279万 | -0.76% | 14.26 | 0.82 |
| 12/11 | 525 | 535 | 520 | 528 | -1.12% | 4,700 | 45億6739万 | 0% | 14.37 | 0.83 |
| 12/08 | 534 | 534 | 531 | 534 | +0.38% | 4,000 | 46億1929万 | +1.14% | 14.53 | 0.84 |
| 12/07 | 527 | 532 | 527 | 532 | +1.14% | 1,100 | 46億199万 | +0.76% | 14.48 | 0.84 |
| 12/06 | 525 | 527 | 519 | 526 | -0.75% | 2,700 | 45億5009万 | -0.38% | 14.31 | 0.83 |
| 12/05 | 525 | 530 | 525 | 530 | 0% | 3,800 | 45億8469万 | +0.38% | 14.42 | 0.83 |
| 12/04 | 526 | 530 | 525 | 530 | +1.34% | 4,100 | 45億8469万 | +0.19% | 14.42 | 0.83 |
| 12/01 | 535 | 535 | 520 | 523 | -0.57% | 4,000 | 45億2414万 | -1.32% | 14.23 | 0.82 |
| 11/30 | 527 | 527 | 523 | 526 | -0.57% | 1,500 | 45億5009万 | -0.94% | 14.31 | 0.83 |
| 11/29 | 530 | 530 | 517 | 529 | -0.19% | 600 | 45億7604万 | -0.75% | 14.39 | 0.83 |
| 11/28 | 530 | 530 | 530 | 530 | -0.19% | 600 | 45億8469万 | -0.56% | 14.42 | 0.83 |
| 11/27 | 534 | 534 | 527 | 531 | -0.56% | 3,100 | 45億9334万 | -0.56% | 14.45 | 0.83 |
| 11/24 | 525 | 534 | 522 | 534 | +1.71% | 8,700 | 46億1929万 | -0.19% | 14.53 | 0.84 |
| 11/22 | 520 | 525 | 520 | 525 | +0.96% | 5,000 | 45億4144万 | -1.87% | 14.29 | 0.83 |
| 11/21 | 521 | 521 | 510 | 520 | 0% | 2,400 | 44億9819万 | -2.99% | 14.15 | 0.82 |
| 11/20 | 520 | 520 | 520 | 520 | -0.19% | 100 | 44億9819万 | -3.17% | 14.15 | 0.82 |
| 11/17 | 522 | 523 | 521 | 521 | -0.19% | 2,600 | 45億684万 | -3.16% | 14.18 | 0.82 |
| 11/16 | 515 | 522 | 515 | 522 | +0.38% | 1,700 | 45億1549万 | -3.15% | 14.2 | 0.82 |
| 11/15 | 522 | 523 | 510 | 520 | -1.52% | 3,700 | 44億9819万 | -3.53% | 14.15 | 0.82 |
| 11/14 | 522 | 528 | 522 | 528 | +1.15% | 400 | 45億6739万 | -2.04% | 14.37 | 0.83 |
| 11/13 | 530 | 530 | 522 | 522 | -1.69% | 2,700 | 45億1549万 | -3.15% | 14.2 | 0.82 |
| 11/10 | 532 | 532 | 531 | 531 | -0.75% | 500 | 45億9334万 | -1.48% | 14.45 | 0.83 |
| 11/09 | 533 | 537 | 532 | 535 | 0% | 4,200 | 46億2794万 | -0.56% | 14.56 | 0.84 |
| 11/08 | 531 | 535 | 531 | 535 | -0.19% | 1,700 | 46億2794万 | -0.56% | 14.56 | 0.84 |
| 11/07 | 533 | 536 | 530 | 536 | +0.56% | 6,000 | 46億3659万 | -0.19% | 14.59 | 0.84 |
| 11/06 | 548 | 548 | 533 | 533 | +0.76% | 7,200 | 46億1064万 | -0.74% | 14.5 | 0.84 |
| 11/02 | 536 | 536 | 529 | 529 | -0.75% | 3,600 | 45億7604万 | -1.49% | 14.39 | 0.83 |
| 11/01 | 533 | 535 | 528 | 533 | +1.33% | 10,100 | 46億1064万 | -0.74% | 14.5 | 0.84 |
