株価チャート
2017/10/30～2018/03/30
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 | 2,260 | 2,301 | 2,250 | 2,250 | +1.95% | 2,700 | 94億8600万 | +9.92% | 11.19 | 1.01 |
| 03/29 | 2,212 | 2,242 | 2,207 | 2,207 | -3.96% | 2,400 | 93億471万 | +8.51% | 10.97 | 0.99 |
| 03/28 | 2,300 | 2,300 | 2,177 | 2,298 | +0.13% | 1,700 | 96億8836万 | +13.54% | 11.42 | 1.03 |
| 03/27 | 2,330 | 2,330 | 2,113 | 2,295 | +0.66% | 3,400 | 96億7572万 | +14.01% | 11.41 | 1.03 |
| 03/26 | 2,290 | 2,390 | 2,201 | 2,280 | +1.56% | 5,100 | 96億1248万 | +14% | 11.34 | 1.02 |
| 03/23 | 2,258 | 2,260 | 2,216 | 2,245 | +1.68% | 7,400 | 94億6492万 | +12.98% | 11.16 | 1.01 |
| 03/22 | 2,134 | 2,235 | 2,134 | 2,208 | +4.55% | 2,000 | 93億892万 | +11.85% | 10.98 | 0.99 |
| 03/20 | 2,100 | 2,121 | 2,092 | 2,112 | +0.57% | 2,400 | 89億419万 | +7.76% | 10.5 | 0.95 |
| 03/19 | 2,086 | 2,106 | 2,063 | 2,100 | +1.89% | 1,700 | 88億5360万 | +7.75% | 10.44 | 0.94 |
| 03/16 | 2,019 | 2,091 | 1,981 | 2,061 | +1.98% | 9,400 | 86億8917万 | +6.51% | 10.25 | 0.92 |
| 03/15 | 1,975 | 2,021 | 1,975 | 2,021 | +2.8% | 2,900 | 85億2053万 | +5.15% | 10.05 | 0.91 |
| 03/14 | 1,977 | 1,977 | 1,960 | 1,966 | +0.36% | 1,600 | 82億8865万 | +2.88% | 9.77 | 0.88 |
| 03/13 | 1,937 | 1,973 | 1,937 | 1,959 | +1.24% | 1,400 | 82億5914万 | +2.94% | 9.74 | 0.88 |
| 03/12 | 1,946 | 1,946 | 1,928 | 1,935 | +0.05% | 900 | 81億5796万 | +1.95% | 9.62 | 0.87 |
| 03/09 | 1,932 | 1,939 | 1,932 | 1,934 | +0.16% | 500 | 81億5374万 | +2.17% | 9.62 | 0.87 |
| 03/08 | 1,945 | 1,945 | 1,931 | 1,931 | +0.05% | 400 | 81億4109万 | +2.28% | 9.6 | 0.87 |
| 03/07 | 1,946 | 1,946 | 1,927 | 1,930 | -1.03% | 1,200 | 81億3688万 | +2.5% | 9.6 | 0.87 |
| 03/06 | 1,950 | 1,950 | 1,950 | 1,950 | +2.04% | 100 | 82億2120万 | +3.94% | 9.69 | 0.87 |
| 03/05 | 1,950 | 1,950 | 1,910 | 1,911 | +0.05% | 1,100 | 80億5677万 | +2.3% | 9.5 | 0.86 |
| 03/02 | 1,928 | 1,928 | 1,898 | 1,910 | -0.93% | 3,200 | 80億5256万 | +2.63% | 9.5 | 0.86 |
| 03/01 | 1,965 | 1,965 | 1,899 | 1,928 | -1.78% | 1,500 | 81億2844万 | +3.94% | 9.59 | 0.86 |
| 02/28 | 1,971 | 1,971 | 1,939 | 1,963 | +0.51% | 500 | 82億7600万 | +6.22% | 9.76 | 0.88 |
| 02/27 | 1,955 | 1,955 | 1,937 | 1,953 | +1.72% | 2,100 | 82億3384万 | +6.14% | 9.71 | 0.88 |
| 02/26 | 1,900 | 1,955 | 1,900 | 1,920 | +1.05% | 2,500 | 80億9472万 | +4.8% | 9.55 | 0.86 |
| 02/23 | 2,000 | 2,000 | 1,900 | 1,900 | -2.26% | 10,100 | 80億1040万 | +4% | 9.45 | 0.85 |
| 02/22 | 1,951 | 1,958 | 1,944 | 1,944 | -0.56% | 1,300 | 81億9590万 | +6.7% | 9.66 | 0.87 |
| 02/21 | 2,000 | 2,009 | 1,951 | 1,955 | -2.49% | 3,000 | 82億4228万 | +7.71% | 9.72 | 0.88 |
| 02/20 | 2,000 | 2,024 | 2,000 | 2,005 | +0.86% | 4,400 | 84億5308万 | +10.9% | 9.97 | 0.9 |
| 02/19 | 1,950 | 1,988 | 1,941 | 1,988 | +2.47% | 2,100 | 83億8140万 | +10.57% | 9.88 | 0.89 |
| 02/16 | 1,928 | 1,940 | 1,927 | 1,940 | +0.57% | 2,400 | 81億7904万 | +8.38% | 9.64 | 0.87 |
| 02/15 | 1,877 | 1,929 | 1,867 | 1,929 | +4.27% | 7,800 | 81億3266万 | +8.25% | 9.59 | 0.87 |
| 02/14 | 1,850 | 1,852 | 1,850 | 1,850 | -0.05% | 7,700 | 77億9960万 | +4.17% | 9.2 | 0.83 |
| 02/13 | 1,887 | 1,887 | 1,851 | 1,851 | +6.99% | 2,700 | 78億381万 | +4.46% | 9.2 | 0.83 |
| 02/09 | 1,725 | 1,731 | 1,720 | 1,730 | -1.14% | 1,900 | 72億9368万 | -2.15% | 8.6 | 0.78 |
| 02/08 | 1,750 | 1,751 | 1,750 | 1,750 | 0% | 1,800 | 73億7800万 | -0.96% | 8.7 | 0.78 |
| 02/07 | 1,729 | 1,750 | 1,729 | 1,750 | +0.11% | 900 | 73億7800万 | -0.91% | 8.7 | 0.78 |
| 02/06 | 1,824 | 1,824 | 1,708 | 1,748 | -4.64% | 2,700 | 73億6956万 | -0.85% | 8.69 | 0.78 |
| 02/05 | 1,853 | 1,853 | 1,830 | 1,833 | +0.16% | 1,600 | 77億2792万 | +4.09% | 9.11 | 0.82 |
| 02/02 | 1,827 | 1,830 | 1,826 | 1,830 | +1.33% | 3,600 | 77億1528万 | +4.27% | 9.1 | 0.82 |
| 02/01 | 1,802 | 1,809 | 1,802 | 1,806 | +0.61% | 1,500 | 76億1409万 | +3.38% | 8.98 | 0.81 |
| 01/31 | 1,800 | 1,800 | 1,784 | 1,795 | +1.76% | 4,900 | 75億6772万 | +3.1% | 8.92 | 0.8 |
| 01/30 | 1,749 | 1,765 | 1,725 | 1,764 | +0.86% | 2,600 | 74億3702万 | +1.73% | 8.77 | 0.79 |
| 01/29 | 1,733 | 1,750 | 1,733 | 1,749 | +0.98% | 600 | 73億7378万 | +1.16% | 8.7 | 0.78 |
| 01/25 | 1,752 | 1,752 | 1,732 | 1,732 | -1.81% | 2,600 | 73億211万 | +0.46% | 8.61 | 0.78 |
| 01/24 | 1,760 | 1,764 | 1,760 | 1,764 | +0.23% | 600 | 74億3702万 | +2.62% | 8.77 | 0.79 |
| 01/23 | 1,753 | 1,760 | 1,753 | 1,760 | 0% | 400 | 74億2016万 | +2.68% | 8.75 | 0.79 |
| 01/22 | 1,759 | 1,762 | 1,759 | 1,760 | +0.06% | 600 | 74億2016万 | +2.98% | 8.75 | 0.79 |
| 01/19 | 1,741 | 1,759 | 1,741 | 1,759 | -0.85% | 1,500 | 74億1594万 | +3.29% | 8.75 | 0.79 |
| 01/18 | 1,781 | 1,785 | 1,745 | 1,774 | -0.39% | 10,200 | 74億7918万 | +4.48% | 8.82 | 0.8 |
| 01/17 | 1,766 | 1,781 | 1,766 | 1,781 | +0.06% | 600 | 75億869万 | +5.14% | 8.85 | 0.8 |
| 01/16 | 1,770 | 1,780 | 1,770 | 1,780 | +0.56% | 200 | 75億448万 | +5.39% | 8.85 | 0.8 |
| 01/15 | 1,765 | 1,770 | 1,765 | 1,770 | +0.28% | 400 | 74億6232万 | +5.17% | 8.8 | 0.79 |
| 01/12 | 1,765 | 1,766 | 1,765 | 1,765 | -0.28% | 500 | 74億4124万 | +5.25% | 8.77 | 0.79 |
| 01/11 | 1,755 | 1,798 | 1,755 | 1,770 | +0.85% | 2,700 | 74億6232万 | +5.92% | 8.8 | 0.79 |
| 01/10 | 1,770 | 1,789 | 1,751 | 1,755 | -0.85% | 5,200 | 73億9908万 | +5.34% | 8.73 | 0.79 |
| 01/09 | 1,768 | 1,771 | 1,768 | 1,770 | +1.09% | 1,500 | 74億6232万 | +6.63% | 8.8 | 0.79 |
| 01/05 | 1,751 | 1,751 | 1,745 | 1,751 | -0.06% | 800 | 73億8221万 | +5.8% | 8.71 | 0.79 |
| 01/04 | 1,749 | 1,753 | 1,742 | 1,752 | +2.04% | 4,500 | 73億8643万 | +6.25% | 8.71 | 0.79 |
| 2017 |
| 12/29 | 1,704 | 1,734 | 1,700 | 1,717 | +0.76% | 2,300 | 72億3887万 | +4.44% | 8.54 | 0.77 |
| 12/28 | 1,704 | 1,704 | 1,704 | 1,704 | +0.95% | 100 | 71億8406万 | +3.9% | 8.47 | 0.76 |
| 12/27 | 1,691 | 1,691 | 1,688 | 1,688 | 0% | 400 | 71億1660万 | +3.18% | 8.39 | 0.76 |
| 12/26 | 1,690 | 1,690 | 1,651 | 1,688 | +0.48% | 1,900 | 71億1660万 | +3.49% | 8.39 | 0.76 |
| 12/25 | 1,630 | 1,692 | 1,630 | 1,680 | +3.13% | 300 | 70億8288万 | +3.38% | 8.35 | 0.75 |
| 12/22 | 1,629 | 1,629 | 1,629 | 1,629 | -1.75% | 100 | 68億6786万 | +0.56% | 8.1 | 0.73 |
| 12/21 | 1,660 | 1,660 | 1,658 | 1,658 | +1.66% | 200 | 69億9012万 | +2.54% | 8.24 | 0.74 |
| 12/20 | 1,648 | 1,650 | 1,631 | 1,631 | +0.12% | 2,100 | 68億7629万 | +1.12% | 8.11 | 0.73 |
| 12/19 | 1,628 | 1,629 | 1,628 | 1,629 | +0.06% | 400 | 68億6786万 | +1.18% | 8.1 | 0.73 |
| 12/18 | 1,628 | 1,628 | 1,628 | 1,628 | +1.75% | 200 | 68億6364万 | +1.37% | 8.09 | 0.73 |
| 12/15 | 1,628 | 1,628 | 1,600 | 1,600 | -2.91% | 2,500 | 67億4560万 | -0.19% | 7.95 | 0.72 |
| 12/14 | 1,645 | 1,648 | 1,645 | 1,648 | +0.49% | 200 | 69億4796万 | +2.94% | 8.19 | 0.74 |
| 12/13 | 1,611 | 1,640 | 1,611 | 1,640 | +1.86% | 1,200 | 69億1424万 | +2.69% | 8.15 | 0.74 |
| 12/12 | 1,612 | 1,612 | 1,610 | 1,610 | -1.47% | 200 | 67億8776万 | +1.07% | 8 | 0.72 |
| 12/11 | 1,643 | 1,643 | 1,600 | 1,634 | -1.63% | 1,900 | 68億8894万 | +2.7% | 8.12 | 0.73 |
| 12/08 | 1,661 | 1,661 | 1,661 | 1,661 | 0% | 2,700 | 70億277万 | +4.6% | 8.26 | 0.74 |
| 12/06 | 1,662 | 1,662 | 1,626 | 1,661 | +0.91% | 1,500 | 70億277万 | +4.86% | 8.26 | 0.74 |
| 12/05 | 1,643 | 1,647 | 1,620 | 1,646 | +2.68% | 2,400 | 69億3953万 | +4.38% | 8.18 | 0.74 |
| 12/04 | 1,649 | 1,649 | 1,601 | 1,603 | -1.78% | 6,100 | 67億5824万 | +2.04% | 7.97 | 0.72 |
| 12/01 | 1,597 | 1,633 | 1,597 | 1,632 | 0% | 2,800 | 68億8051万 | +4.08% | 8.11 | 0.73 |
| 11/30 | 1,647 | 1,749 | 1,631 | 1,632 | +1.12% | 3,700 | 68億8051万 | +4.48% | 8.11 | 0.73 |
| 11/29 | 1,600 | 1,614 | 1,503 | 1,614 | -1.53% | 22,300 | 68億462万 | +3.59% | 8.02 | 0.72 |
| 11/28 | 1,649 | 1,649 | 1,630 | 1,639 | +1.86% | 1,400 | 69億1002万 | +5.47% | 8.15 | 0.74 |
| 11/27 | 1,648 | 1,655 | 1,588 | 1,609 | -1.29% | 6,800 | 67億8354万 | +4.01% | 8 | 0.72 |
| 11/24 | 1,617 | 1,630 | 1,600 | 1,630 | +0.87% | 1,600 | 68億7208万 | +5.71% | 8.1 | 0.73 |
| 11/22 | 1,600 | 1,616 | 1,560 | 1,616 | +1% | 1,200 | 68億1305万 | +5.21% | 8.03 | 0.72 |
| 11/21 | 1,560 | 1,600 | 1,560 | 1,600 | +2.89% | 1,000 | 67億4560万 | +4.58% | 7.95 | 0.72 |
| 11/20 | 1,551 | 1,555 | 1,530 | 1,555 | +0.65% | 600 | 65億5588万 | +1.9% | 7.73 | 0.7 |
| 11/17 | 1,547 | 1,547 | 1,545 | 1,545 | +0.06% | 200 | 65億1372万 | +1.44% | 7.68 | 0.69 |
| 11/16 | 1,548 | 1,548 | 1,508 | 1,544 | -0.26% | 800 | 65億950万 | +1.65% | 7.68 | 0.69 |
| 11/15 | 1,548 | 1,548 | 1,548 | 1,548 | -0.77% | 400 | 65億2636万 | +2.04% | 7.7 | 0.69 |
| 11/14 | 1,560 | 1,570 | 1,560 | 1,560 | 0% | 1,000 | 65億7696万 | +3.11% | 7.76 | 0.7 |
| 11/13 | 1,560 | 1,573 | 1,560 | 1,560 | +0.97% | 10,300 | 65億7696万 | +3.45% | 7.76 | 0.7 |
| 11/10 | 1,545 | 1,545 | 1,536 | 1,545 | -0.45% | 1,600 | 65億1372万 | +2.79% | 7.68 | 0.69 |
| 11/09 | 1,530 | 1,552 | 1,530 | 1,552 | +0.98% | 1,200 | 65億4323万 | +3.54% | 7.72 | 0.7 |
| 11/08 | 1,535 | 1,537 | 1,535 | 1,537 | -0.9% | 1,600 | 64億7999万 | +2.74% | 7.64 | 0.69 |
| 11/07 | 1,550 | 1,576 | 1,550 | 1,551 | +0.39% | 1,100 | 65億3901万 | +3.82% | 7.71 | 0.7 |
| 11/06 | 1,537 | 1,552 | 1,537 | 1,545 | -0.52% | 3,500 | 65億1372万 | +3.48% | 7.68 | 0.69 |
| 11/02 | 1,576 | 1,576 | 1,551 | 1,553 | -0.51% | 1,200 | 65億4744万 | +4.16% | 7.72 | 0.7 |
| 11/01 | 1,590 | 1,590 | 1,561 | 1,561 | +0.71% | 1,300 | 65億8117万 | +4.77% | 7.76 | 0.7 |
| 10/31 | 1,517 | 1,550 | 1,511 | 1,550 | +3.2% | 6,900 | 65億3480万 | +4.24% | 7.71 | 0.7 |
| 10/30 | 1,501 | 1,502 | 1,501 | 1,502 | +0.47% | 200 | 63億3243万 | +1.14% | 7.47 | 0.67 |
