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 | 2,140 | 2,202 | 2,129 | 2,188 | +4.29% | 158,300 | 314億5547万 | +13.31% | 17.02 | 1.97 |
| 03/29 | 2,120 | 2,150 | 2,070 | 2,098 | +0.33% | 71,600 | 301億6159万 | +9.84% | 16.32 | 1.89 |
| 03/28 | 2,054 | 2,097 | 2,049 | 2,091 | +1.11% | 99,400 | 300億6096万 | +10.46% | 16.26 | 1.89 |
| 03/27 | 2,033 | 2,068 | 2,028 | 2,068 | +2.73% | 96,500 | 297億3030万 | +10.18% | 16.08 | 1.87 |
| 03/26 | 1,971 | 2,014 | 1,940 | 2,013 | +0.9% | 82,500 | 289億3960万 | +8.17% | 15.65 | 1.82 |
| 03/23 | 1,950 | 2,014 | 1,950 | 1,995 | -1.48% | 94,800 | 286億8083万 | +8.13% | 15.51 | 1.8 |
| 03/22 | 2,015 | 2,031 | 1,994 | 2,025 | +0.65% | 48,500 | 291億1212万 | +10.78% | 15.75 | 1.83 |
| 03/20 | 1,955 | 2,033 | 1,950 | 2,012 | +0.35% | 58,600 | 289億2523万 | +11.22% | 15.65 | 1.81 |
| 03/19 | 2,053 | 2,060 | 1,982 | 2,005 | -2.24% | 105,700 | 288億2459万 | +11.76% | 15.59 | 1.81 |
| 03/16 | 2,042 | 2,062 | 2,010 | 2,051 | +1.94% | 137,200 | 294億8591万 | +15.22% | 15.95 | 1.85 |
| 03/15 | 1,941 | 2,020 | 1,929 | 2,012 | +3.13% | 155,700 | 289億2523万 | +13.93% | 15.65 | 1.81 |
| 03/14 | 1,870 | 1,965 | 1,855 | 1,951 | +4.16% | 146,200 | 280億4827万 | +11.1% | 15.17 | 1.76 |
| 03/13 | 1,822 | 1,879 | 1,822 | 1,873 | +2.07% | 67,900 | 269億2691万 | +7.15% | 14.57 | 1.69 |
| 03/12 | 1,827 | 1,849 | 1,811 | 1,835 | +1.83% | 75,600 | 263億8061万 | +4.98% | 14.27 | 1.66 |
| 03/09 | 1,800 | 1,812 | 1,778 | 1,802 | +1.69% | 54,100 | 259億619万 | +2.91% | 14.01 | 1.63 |
| 03/08 | 1,811 | 1,812 | 1,762 | 1,772 | -0.45% | 66,100 | 254億7490万 | +0.97% | 13.78 | 1.6 |
| 03/07 | 1,813 | 1,845 | 1,777 | 1,780 | -1.39% | 57,800 | 255億8991万 | +1.31% | 13.84 | 1.61 |
| 03/06 | 1,884 | 1,892 | 1,795 | 1,805 | -1.2% | 93,500 | 259億4932万 | +2.62% | 14.04 | 1.63 |
| 03/05 | 1,861 | 1,865 | 1,801 | 1,827 | -2.4% | 98,700 | 262億6560万 | +3.69% | 14.21 | 1.65 |
| 03/02 | 1,843 | 1,916 | 1,843 | 1,872 | -1.58% | 139,900 | 269億1254万 | +6.18% | 14.56 | 1.69 |
| 03/01 | 1,950 | 1,950 | 1,896 | 1,902 | -2.76% | 138,100 | 273億4383万 | +7.88% | 14.79 | 1.72 |
| 02/28 | 1,886 | 1,990 | 1,875 | 1,956 | +2.68% | 308,700 | 281億2015万 | +11.01% | 15.21 | 1.76 |
| 02/27 | 1,850 | 1,947 | 1,848 | 1,905 | +7.26% | 519,500 | 273億8696万 | +8.3% | 14.81 | 1.72 |
| 02/26 | 1,721 | 1,789 | 1,721 | 1,776 | +6.47% | 271,900 | 255億3241万 | +1.08% | 13.81 | 1.6 |
| 02/23 | 1,655 | 1,685 | 1,655 | 1,668 | +1.21% | 30,600 | 239億7976万 | -5.17% | 12.97 | 1.5 |
| 02/22 | 1,664 | 1,665 | 1,633 | 1,648 | -1.9% | 33,100 | 236億9223万 | -6.58% | 12.82 | 1.49 |
| 02/21 | 1,700 | 1,707 | 1,660 | 1,680 | -0.47% | 46,500 | 241億5228万 | -5.19% | 13.06 | 1.52 |
| 02/20 | 1,674 | 1,693 | 1,664 | 1,688 | +0.36% | 30,800 | 242億6729万 | -5.12% | 13.13 | 1.52 |
| 02/19 | 1,630 | 1,683 | 1,629 | 1,682 | +5.19% | 46,200 | 241億8103万 | -5.82% | 13.08 | 1.52 |
| 02/16 | 1,583 | 1,625 | 1,583 | 1,599 | +1.78% | 45,800 | 229億8779万 | -10.77% | 12.44 | 1.44 |
| 02/15 | 1,553 | 1,582 | 1,538 | 1,571 | +1.16% | 54,200 | 225億8525万 | -12.82% | 12.22 | 1.42 |
| 02/14 | 1,631 | 1,640 | 1,548 | 1,553 | -5.02% | 64,900 | 223億2648万 | -14.39% | 12.08 | 1.4 |
| 02/13 | 1,685 | 1,692 | 1,634 | 1,635 | -1.33% | 72,100 | 235億534万 | -10.51% | 12.71 | 1.47 |
| 02/09 | 1,640 | 1,669 | 1,636 | 1,657 | -2.76% | 70,000 | 238億2162万 | -9.75% | 12.89 | 1.49 |
| 02/08 | 1,700 | 1,755 | 1,673 | 1,704 | -3.24% | 95,500 | 244億9731万 | -7.54% | 13.25 | 1.54 |
| 02/07 | 1,825 | 1,850 | 1,761 | 1,761 | +0.11% | 65,500 | 253億1676万 | -4.6% | 13.69 | 1.59 |
| 02/06 | 1,754 | 1,768 | 1,714 | 1,759 | -5.73% | 120,000 | 252億8801万 | -4.82% | 13.68 | 1.59 |
| 02/05 | 1,842 | 1,874 | 1,842 | 1,866 | -1.69% | 48,500 | 268億2628万 | +0.92% | 14.51 | 1.68 |
| 02/02 | 1,915 | 1,916 | 1,872 | 1,898 | -0.47% | 55,800 | 272億8632万 | +2.87% | 14.76 | 1.71 |
| 02/01 | 1,871 | 1,908 | 1,855 | 1,907 | +5.01% | 86,700 | 274億1571万 | +3.64% | 14.83 | 1.72 |
| 01/31 | 1,820 | 1,852 | 1,816 | 1,816 | -0.66% | 30,400 | 261億746万 | -1.04% | 14.12 | 1.64 |
| 01/30 | 1,878 | 1,888 | 1,820 | 1,828 | -2.77% | 66,900 | 262億7998万 | -0.27% | 14.22 | 1.65 |
| 01/29 | 1,874 | 1,898 | 1,873 | 1,880 | +0.7% | 23,700 | 270億2755万 | +2.68% | 14.62 | 1.7 |
| 01/26 | 1,860 | 1,878 | 1,860 | 1,867 | +0.27% | 13,900 | 268億4066万 | +2.25% | 14.52 | 1.68 |
| 01/25 | 1,858 | 1,875 | 1,848 | 1,862 | -0.69% | 22,900 | 267億6877万 | +2.14% | 14.48 | 1.68 |
| 01/24 | 1,885 | 1,891 | 1,867 | 1,875 | -0.42% | 44,200 | 269億5567万 | +3.14% | 14.58 | 1.69 |
| 01/23 | 1,888 | 1,889 | 1,864 | 1,883 | +1.35% | 36,200 | 270億7068万 | +3.98% | 14.64 | 1.7 |
| 01/22 | 1,820 | 1,859 | 1,807 | 1,858 | +1.98% | 31,000 | 267億1127万 | +2.99% | 14.45 | 1.68 |
| 01/19 | 1,826 | 1,832 | 1,817 | 1,822 | +0.61% | 16,700 | 261億9372万 | +1.33% | 14.17 | 1.64 |
| 01/18 | 1,853 | 1,861 | 1,804 | 1,811 | -1.36% | 47,400 | 260億3558万 | +0.95% | 14.08 | 1.63 |
| 01/17 | 1,865 | 1,865 | 1,822 | 1,836 | -1.18% | 46,500 | 263億9499万 | +2.57% | 14.28 | 1.66 |
| 01/16 | 1,854 | 1,858 | 1,845 | 1,858 | +0.27% | 21,500 | 267億1127万 | +4.15% | 14.45 | 1.68 |
| 01/15 | 1,865 | 1,867 | 1,842 | 1,853 | +0.71% | 32,700 | 266億3939万 | +4.28% | 14.41 | 1.67 |
| 01/12 | 1,850 | 1,867 | 1,832 | 1,840 | -0.54% | 24,100 | 264億5249万 | +3.95% | 14.31 | 1.66 |
| 01/11 | 1,853 | 1,870 | 1,836 | 1,850 | -0.54% | 45,500 | 265億9626万 | +4.93% | 14.39 | 1.67 |
| 01/10 | 1,889 | 1,891 | 1,854 | 1,860 | -1.48% | 43,400 | 267億4002万 | +5.8% | 14.46 | 1.68 |
| 01/09 | 1,884 | 1,910 | 1,875 | 1,888 | +1.4% | 63,200 | 271億4256万 | +7.76% | 14.68 | 1.7 |
| 01/05 | 1,830 | 1,868 | 1,812 | 1,862 | +2.31% | 58,600 | 267億6877万 | +6.64% | 14.48 | 1.68 |
| 01/04 | 1,825 | 1,826 | 1,808 | 1,820 | +1.73% | 34,000 | 261億6497万 | +4.54% | 14.15 | 1.64 |
| 2017 |
| 12/29 | 1,809 | 1,809 | 1,786 | 1,789 | -0.78% | 23,100 | 257億1930万 | +2.88% | 13.91 | 1.61 |
| 12/28 | 1,793 | 1,818 | 1,785 | 1,803 | +0.84% | 37,400 | 259億2057万 | +3.68% | 14.02 | 1.63 |
| 12/27 | 1,767 | 1,788 | 1,767 | 1,788 | +1.19% | 23,800 | 257億492万 | +2.82% | 13.9 | 1.61 |
| 12/26 | 1,769 | 1,773 | 1,762 | 1,767 | -0.17% | 26,300 | 254億302万 | +1.61% | 13.74 | 1.59 |
| 12/25 | 1,786 | 1,793 | 1,769 | 1,770 | -0.84% | 34,400 | 254億4615万 | +1.78% | 13.76 | 1.6 |
| 12/22 | 1,780 | 1,790 | 1,774 | 1,785 | +0.39% | 27,900 | 256億6179万 | +2.7% | 13.88 | 1.61 |
| 12/21 | 1,761 | 1,789 | 1,754 | 1,778 | +1.02% | 40,200 | 255億6116万 | +2.48% | 13.83 | 1.6 |
| 12/20 | 1,770 | 1,770 | 1,748 | 1,760 | -0.11% | 33,500 | 253億239万 | +1.56% | 13.69 | 1.59 |
| 12/19 | 1,800 | 1,800 | 1,761 | 1,762 | -1.78% | 47,000 | 253億3114万 | +1.61% | 13.7 | 1.59 |
| 12/18 | 1,750 | 1,796 | 1,748 | 1,794 | +3.7% | 66,200 | 257億9118万 | +3.46% | 13.95 | 1.62 |
| 12/15 | 1,709 | 1,732 | 1,697 | 1,730 | +1.23% | 66,500 | 248億7109万 | -0.17% | 13.45 | 1.56 |
| 12/14 | 1,709 | 1,720 | 1,700 | 1,709 | +0.06% | 34,000 | 245億6919万 | -1.5% | 13.29 | 1.54 |
| 12/13 | 1,712 | 1,745 | 1,696 | 1,708 | -0.18% | 96,200 | 245億5481万 | -1.84% | 13.28 | 1.54 |
| 12/12 | 1,714 | 1,718 | 1,698 | 1,711 | -0.41% | 43,500 | 245億9794万 | -2.17% | 13.31 | 1.54 |
| 12/11 | 1,725 | 1,725 | 1,702 | 1,718 | +0.35% | 29,500 | 246億9858万 | -2.39% | 13.36 | 1.55 |
| 12/08 | 1,701 | 1,718 | 1,696 | 1,712 | +1% | 35,900 | 246億1232万 | -3.28% | 13.31 | 1.54 |
| 12/07 | 1,675 | 1,709 | 1,675 | 1,695 | +1.74% | 29,200 | 243億6792万 | -4.72% | 13.18 | 1.53 |
| 12/06 | 1,672 | 1,685 | 1,655 | 1,666 | -0.72% | 44,300 | 239億5101万 | -6.82% | 12.96 | 1.5 |
| 12/05 | 1,660 | 1,680 | 1,658 | 1,678 | -0.3% | 46,500 | 241億2352万 | -6.57% | 13.05 | 1.51 |
| 12/04 | 1,722 | 1,732 | 1,682 | 1,683 | -2.26% | 58,500 | 241億9541万 | -6.81% | 13.09 | 1.52 |
| 12/01 | 1,710 | 1,728 | 1,706 | 1,722 | +0.53% | 33,300 | 247億5608万 | -5.02% | 13.39 | 1.55 |
| 11/30 | 1,724 | 1,725 | 1,680 | 1,713 | -0.35% | 61,200 | 246億2670万 | -5.72% | 13.32 | 1.55 |
| 11/29 | 1,748 | 1,758 | 1,707 | 1,719 | -1.15% | 76,300 | 247億1295万 | -5.7% | 13.37 | 1.55 |
| 11/28 | 1,779 | 1,779 | 1,738 | 1,739 | -2.14% | 37,200 | 250億48万 | -4.82% | 13.52 | 1.57 |
| 11/27 | 1,799 | 1,801 | 1,772 | 1,777 | -1.22% | 23,900 | 255億4678万 | -2.9% | 13.82 | 1.6 |
| 11/24 | 1,803 | 1,803 | 1,783 | 1,799 | -0.17% | 21,100 | 258億6306万 | -1.8% | 13.99 | 1.62 |
| 11/22 | 1,795 | 1,803 | 1,775 | 1,802 | +1.64% | 35,700 | 259億619万 | -1.64% | 14.01 | 1.63 |
| 11/21 | 1,770 | 1,784 | 1,764 | 1,773 | +0.74% | 36,600 | 254億8928万 | -3.33% | 13.79 | 1.6 |
| 11/20 | 1,761 | 1,772 | 1,746 | 1,760 | +0.57% | 33,000 | 253億239万 | -4.19% | 13.69 | 1.59 |
| 11/17 | 1,751 | 1,770 | 1,730 | 1,750 | +1.92% | 49,600 | 251億5862万 | -4.99% | 13.61 | 1.58 |
| 11/16 | 1,720 | 1,756 | 1,707 | 1,717 | -0.75% | 75,700 | 246億8420万 | -6.94% | 13.35 | 1.55 |
| 11/15 | 1,808 | 1,808 | 1,705 | 1,730 | -3.62% | 85,700 | 248億7109万 | -6.44% | 13.45 | 1.56 |
| 11/14 | 1,790 | 1,820 | 1,786 | 1,795 | +2.05% | 88,600 | 258億556万 | -3.18% | 13.96 | 1.62 |
| 11/13 | 1,765 | 1,780 | 1,752 | 1,759 | -0.4% | 40,700 | 252億8801万 | -5.12% | 13.68 | 1.59 |
| 11/10 | 1,729 | 1,780 | 1,729 | 1,766 | -0.17% | 72,100 | 253億8864万 | -4.8% | 13.73 | 1.59 |
| 11/09 | 1,846 | 1,857 | 1,745 | 1,769 | -3.81% | 173,000 | 254億3177万 | -4.79% | 13.76 | 1.6 |
| 11/08 | 1,805 | 1,840 | 1,759 | 1,839 | -4.47% | 216,400 | 264億3812万 | -1.13% | 14.3 | 1.66 |
| 11/07 | 1,957 | 1,968 | 1,920 | 1,925 | -2.88% | 98,700 | 276億7448万 | +3.61% | 14.97 | 1.74 |
| 11/06 | 1,996 | 1,996 | 1,950 | 1,982 | +0.15% | 56,300 | 284億9394万 | +7.02% | 15.41 | 1.79 |
| 11/02 | 1,950 | 1,982 | 1,927 | 1,979 | +2.27% | 85,800 | 284億5081万 | +7.44% | 15.39 | 1.79 |
| 11/01 | 1,919 | 1,936 | 1,900 | 1,935 | +0.89% | 41,200 | 278億1825万 | +5.62% | 15.05 | 1.75 |
