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 | 1,522 | 1,539 | 1,522 | 1,539 | +1.45% | 300 | 187億9908万 | -2.22% | 6.27 | 0.59 |
| 03/29 | 1,522 | 1,529 | 1,517 | 1,517 | -0.2% | 2,700 | 185億3035万 | -3.87% | 6.18 | 0.58 |
| 03/28 | 1,522 | 1,525 | 1,520 | 1,520 | -2.75% | 1,800 | 185億6700万 | -4.1% | 6.19 | 0.58 |
| 03/27 | 1,532 | 1,563 | 1,531 | 1,563 | +2.69% | 5,000 | 190億9225万 | -1.82% | 6.36 | 0.6 |
| 03/26 | 1,522 | 1,526 | 1,517 | 1,522 | -1.36% | 3,000 | 185億9143万 | -4.76% | 6.2 | 0.58 |
| 03/23 | 1,588 | 1,588 | 1,541 | 1,543 | -3.02% | 5,300 | 188億4794万 | -3.8% | 6.28 | 0.59 |
| 03/22 | 1,566 | 1,591 | 1,566 | 1,591 | +1.66% | 2,200 | 194億3427万 | -1.06% | 6.48 | 0.61 |
| 03/20 | 1,566 | 1,575 | 1,565 | 1,565 | -0.13% | 600 | 191億1668万 | -2.86% | 6.37 | 0.6 |
| 03/19 | 1,585 | 1,586 | 1,567 | 1,567 | -1.14% | 4,900 | 191億4111万 | -3.09% | 6.38 | 0.6 |
| 03/16 | 1,584 | 1,585 | 1,575 | 1,585 | +0.32% | 1,900 | 193億6098万 | -2.28% | 6.45 | 0.61 |
| 03/15 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 100 | 192億9990万 | -3.01% | 6.43 | 0.61 |
| 03/14 | 1,574 | 1,580 | 1,574 | 1,580 | +0.38% | 2,500 | 192億9990万 | -3.25% | 6.43 | 0.61 |
| 03/13 | 1,568 | 1,574 | 1,565 | 1,574 | +0.38% | 1,600 | 192億2661万 | -3.79% | 6.41 | 0.6 |
| 03/12 | 1,560 | 1,568 | 1,557 | 1,568 | +0.71% | 1,300 | 191億5332万 | -4.74% | 6.38 | 0.6 |
| 03/09 | 1,557 | 1,572 | 1,555 | 1,557 | 0% | 5,800 | 190億1896万 | -6.09% | 6.34 | 0.6 |
| 03/08 | 1,556 | 1,557 | 1,555 | 1,557 | +0.06% | 1,800 | 190億1896万 | -6.77% | 6.34 | 0.6 |
| 03/07 | 1,556 | 1,557 | 1,551 | 1,556 | 0% | 1,700 | 190億674万 | -7.49% | 6.34 | 0.6 |
| 03/06 | 1,556 | 1,572 | 1,551 | 1,556 | +0.45% | 5,700 | 190億674万 | -8.09% | 6.34 | 0.6 |
| 03/05 | 1,600 | 1,605 | 1,541 | 1,549 | -3.25% | 17,100 | 189億2123万 | -9.15% | 6.31 | 0.59 |
| 03/02 | 1,621 | 1,621 | 1,601 | 1,601 | -1.96% | 4,100 | 195億5642万 | -6.76% | 6.52 | 0.61 |
| 03/01 | 1,649 | 1,649 | 1,633 | 1,633 | -0.97% | 2,700 | 199億4731万 | -5.39% | 6.65 | 0.63 |
| 02/28 | 1,647 | 1,659 | 1,645 | 1,649 | +0.61% | 2,100 | 201億4275万 | -4.96% | 6.71 | 0.63 |
| 02/27 | 1,639 | 1,660 | 1,635 | 1,639 | +0.8% | 5,200 | 200億2060万 | -5.97% | 6.67 | 0.63 |
| 02/26 | 1,624 | 1,653 | 1,624 | 1,626 | +0.37% | 10,000 | 198億6180万 | -7.19% | 6.62 | 0.62 |
| 02/23 | 1,623 | 1,704 | 1,599 | 1,620 | -0.18% | 18,600 | 197億8851万 | -7.9% | 6.6 | 0.62 |
| 02/22 | 1,693 | 1,693 | 1,591 | 1,623 | -4.25% | 15,900 | 198億2515万 | -8.15% | 6.61 | 0.62 |
| 02/21 | 1,701 | 1,710 | 1,679 | 1,695 | -0.41% | 6,200 | 207億464万 | -4.51% | 6.9 | 0.65 |
| 02/20 | 1,720 | 1,720 | 1,702 | 1,702 | -0.29% | 3,600 | 207億9015万 | -4.44% | 6.93 | 0.65 |
| 02/19 | 1,700 | 1,715 | 1,700 | 1,707 | +2.22% | 1,900 | 208億5123万 | -4.37% | 6.95 | 0.66 |
| 02/16 | 1,656 | 1,696 | 1,656 | 1,670 | +1.77% | 700 | 203億9927万 | -6.7% | 6.8 | 0.64 |
| 02/15 | 1,674 | 1,708 | 1,623 | 1,641 | -2.21% | 4,300 | 200億4503万 | -8.63% | 6.68 | 0.63 |
| 02/14 | 1,710 | 1,710 | 1,655 | 1,678 | -2.04% | 5,300 | 204億9699万 | -6.88% | 6.83 | 0.64 |
| 02/13 | 1,750 | 1,769 | 1,685 | 1,713 | +0.65% | 20,800 | 209億2452万 | -5.04% | 6.97 | 0.66 |
| 02/09 | 1,710 | 1,715 | 1,694 | 1,702 | -2.74% | 2,900 | 207億9015万 | -5.6% | 6.93 | 0.65 |
| 02/08 | 1,693 | 1,776 | 1,693 | 1,750 | +3.55% | 1,300 | 213億7648万 | -2.94% | 7.13 | 0.67 |
| 02/07 | 1,738 | 1,789 | 1,687 | 1,690 | +3.36% | 12,500 | 206億4357万 | -6.06% | 6.88 | 0.65 |
| 02/06 | 1,663 | 1,722 | 1,581 | 1,635 | -10.31% | 42,500 | 199億7174万 | -9.07% | 6.66 | 0.63 |
| 02/05 | 1,848 | 1,848 | 1,815 | 1,823 | -2.72% | 10,600 | 222億6818万 | +1.28% | 7.42 | 0.7 |
| 02/02 | 1,867 | 1,898 | 1,857 | 1,874 | +0.75% | 18,500 | 228億9115万 | +4.52% | 7.63 | 0.72 |
| 02/01 | 1,860 | 1,860 | 1,846 | 1,860 | +0.54% | 8,200 | 227億2014万 | +4.32% | 7.57 | 0.71 |
| 01/31 | 1,850 | 1,851 | 1,839 | 1,850 | 0% | 3,500 | 225億9799万 | +4.23% | 7.53 | 0.71 |
| 01/30 | 1,862 | 1,869 | 1,838 | 1,850 | +0.43% | 7,100 | 225億9799万 | +4.7% | 7.53 | 0.71 |
| 01/29 | 1,840 | 1,860 | 1,837 | 1,842 | +0.11% | 9,900 | 225億27万 | +4.66% | 7.5 | 0.71 |
| 01/26 | 1,840 | 1,868 | 1,835 | 1,840 | +0.11% | 8,600 | 224億7584万 | +4.96% | 7.49 | 0.71 |
| 01/25 | 1,853 | 1,853 | 1,833 | 1,838 | -0.92% | 3,200 | 224億5141万 | +5.27% | 7.48 | 0.71 |
| 01/24 | 1,860 | 1,860 | 1,847 | 1,855 | -0.27% | 5,200 | 226億5906万 | +6.73% | 7.55 | 0.71 |
| 01/23 | 1,835 | 1,860 | 1,835 | 1,860 | +0.76% | 9,300 | 227億2014万 | +7.45% | 7.57 | 0.71 |
| 01/22 | 1,820 | 1,846 | 1,815 | 1,846 | +1.37% | 9,100 | 225億4913万 | +7.14% | 7.52 | 0.71 |
| 01/19 | 1,819 | 1,837 | 1,815 | 1,821 | +0.11% | 2,400 | 222億4375万 | +6.12% | 7.41 | 0.7 |
| 01/18 | 1,828 | 1,830 | 1,817 | 1,819 | -0.05% | 7,900 | 222億1932万 | +6.37% | 7.41 | 0.7 |
| 01/17 | 1,812 | 1,828 | 1,812 | 1,820 | -0.49% | 6,200 | 222億3154万 | +6.87% | 7.41 | 0.7 |
| 01/16 | 1,815 | 1,829 | 1,803 | 1,829 | +0.77% | 3,600 | 223億4147万 | +7.78% | 7.45 | 0.7 |
| 01/15 | 1,825 | 1,833 | 1,800 | 1,815 | -0.82% | 8,300 | 221億7046万 | +7.33% | 7.39 | 0.7 |
| 01/12 | 1,829 | 1,850 | 1,823 | 1,830 | +0.33% | 15,300 | 223億5369万 | +8.61% | 7.45 | 0.7 |
| 01/11 | 1,772 | 1,824 | 1,755 | 1,824 | +2.24% | 14,700 | 222億8040万 | +8.77% | 7.43 | 0.7 |
| 01/10 | 1,740 | 1,784 | 1,740 | 1,784 | +3.24% | 12,600 | 217億9179万 | +6.76% | 7.26 | 0.68 |
| 01/09 | 1,719 | 1,748 | 1,711 | 1,728 | +1.71% | 19,600 | 211億774万 | +3.72% | 7.04 | 0.66 |
| 01/05 | 1,690 | 1,727 | 1,690 | 1,699 | +0.24% | 12,600 | 207億5350万 | +2.1% | 6.92 | 0.65 |
| 01/04 | 1,665 | 1,698 | 1,652 | 1,695 | +2.6% | 11,500 | 207億464万 | +1.99% | 6.9 | 0.65 |
| 2017 |
| 12/29 | 1,665 | 1,683 | 1,650 | 1,652 | -0.78% | 11,600 | 201億7939万 | -0.54% | 6.73 | 0.63 |
| 12/28 | 1,682 | 1,682 | 1,665 | 1,665 | -0.24% | 3,000 | 203億3819万 | +0.18% | 6.78 | 0.64 |
| 12/27 | 1,665 | 1,669 | 1,656 | 1,669 | +0.72% | 2,500 | 203億8705万 | +0.48% | 6.8 | 0.64 |
| 12/26 | 1,647 | 1,662 | 1,629 | 1,657 | +1.1% | 25,600 | 202億4047万 | -0.12% | 6.75 | 0.64 |
| 12/25 | 1,636 | 1,651 | 1,636 | 1,639 | -0.55% | 3,100 | 200億2060万 | -1.09% | 6.67 | 0.63 |
| 12/22 | 1,663 | 1,663 | 1,631 | 1,648 | -0.72% | 10,800 | 201億3053万 | -0.42% | 6.71 | 0.63 |
| 12/21 | 1,660 | 1,660 | 1,645 | 1,660 | +0.42% | 10,400 | 202億7711万 | +0.48% | 6.76 | 0.64 |
| 12/20 | 1,670 | 1,670 | 1,646 | 1,653 | -1.02% | 7,300 | 201億9161万 | +0.24% | 6.73 | 0.63 |
| 12/19 | 1,677 | 1,679 | 1,670 | 1,670 | 0% | 2,600 | 203億9927万 | +1.4% | 6.8 | 0.64 |
| 12/18 | 1,656 | 1,670 | 1,656 | 1,670 | +1.21% | 2,800 | 203億9927万 | +1.52% | 6.8 | 0.64 |
| 12/15 | 1,666 | 1,672 | 1,647 | 1,650 | -1.08% | 7,600 | 201億5496万 | +0.3% | 6.72 | 0.63 |
| 12/14 | 1,671 | 1,673 | 1,652 | 1,668 | -0.18% | 4,500 | 203億7484万 | +1.34% | 6.79 | 0.64 |
| 12/13 | 1,665 | 1,673 | 1,665 | 1,671 | +0.42% | 1,500 | 204億1148万 | +1.52% | 6.8 | 0.64 |
| 12/12 | 1,670 | 1,671 | 1,658 | 1,664 | +0.3% | 1,600 | 203億2597万 | +1.09% | 6.78 | 0.64 |
| 12/11 | 1,678 | 1,694 | 1,651 | 1,659 | -0.54% | 7,000 | 202億6490万 | +0.73% | 6.75 | 0.64 |
| 12/08 | 1,668 | 1,668 | 1,650 | 1,668 | +0.66% | 4,200 | 203億7484万 | +1.21% | 6.79 | 0.64 |
| 12/07 | 1,633 | 1,671 | 1,627 | 1,657 | -0.66% | 4,200 | 202億4047万 | +0.55% | 6.75 | 0.64 |
| 12/06 | 1,670 | 1,677 | 1,641 | 1,668 | -0.12% | 4,000 | 203億7484万 | +1.09% | 6.79 | 0.64 |
| 12/05 | 1,665 | 1,670 | 1,625 | 1,670 | +1.83% | 1,900 | 203億9927万 | +1.27% | 6.8 | 0.64 |
| 12/04 | 1,669 | 1,678 | 1,626 | 1,640 | -1.74% | 4,900 | 200億3281万 | -0.55% | 6.68 | 0.63 |
| 12/01 | 1,670 | 1,673 | 1,648 | 1,669 | +0.3% | 4,600 | 203億8705万 | +1.27% | 6.8 | 0.64 |
| 11/30 | 1,665 | 1,665 | 1,650 | 1,664 | -0.06% | 2,800 | 203億2597万 | +1.22% | 6.78 | 0.64 |
| 11/29 | 1,665 | 1,665 | 1,665 | 1,665 | +0.06% | 1,300 | 203億3819万 | +1.52% | 6.78 | 0.64 |
| 11/28 | 1,659 | 1,665 | 1,636 | 1,664 | 0% | 4,100 | 203億2597万 | +1.77% | 6.78 | 0.64 |
| 11/27 | 1,680 | 1,689 | 1,632 | 1,664 | -0.6% | 5,100 | 203億2597万 | +2.09% | 6.78 | 0.64 |
| 11/24 | 1,641 | 1,679 | 1,630 | 1,674 | +2.07% | 5,700 | 204億4813万 | +3.08% | 6.82 | 0.64 |
| 11/22 | 1,640 | 1,640 | 1,614 | 1,640 | +0.61% | 1,400 | 200億3281万 | +1.3% | 6.68 | 0.63 |
| 11/21 | 1,597 | 1,635 | 1,597 | 1,630 | +1.94% | 2,000 | 199億1066万 | +0.93% | 6.64 | 0.63 |
| 11/20 | 1,596 | 1,637 | 1,596 | 1,599 | +0.5% | 1,900 | 195億3199万 | -0.74% | 6.51 | 0.61 |
| 11/17 | 1,582 | 1,627 | 1,582 | 1,591 | +0.51% | 7,100 | 194億3427万 | -1.12% | 6.48 | 0.61 |
| 11/16 | 1,550 | 1,609 | 1,550 | 1,583 | +0.96% | 3,500 | 193億3655万 | -1.37% | 6.45 | 0.61 |
| 11/15 | 1,616 | 1,625 | 1,504 | 1,568 | -3.15% | 12,700 | 191億5332万 | -2.18% | 6.38 | 0.6 |
| 11/14 | 1,622 | 1,628 | 1,610 | 1,619 | -0.12% | 3,100 | 197億7629万 | +1.06% | 6.59 | 0.62 |
| 11/13 | 1,643 | 1,648 | 1,612 | 1,621 | -1.58% | 6,500 | 198億72万 | +1.38% | 6.6 | 0.62 |
| 11/10 | 1,691 | 1,691 | 1,638 | 1,647 | -2.77% | 25,200 | 201億1832万 | +3.2% | 6.71 | 0.63 |
| 11/09 | 1,665 | 1,697 | 1,651 | 1,694 | +1.44% | 12,400 | 206億9243万 | +6.47% | 6.9 | 0.65 |
| 11/08 | 1,670 | 1,670 | 1,658 | 1,670 | +0.06% | 2,800 | 203億9927万 | +5.36% | 6.8 | 0.64 |
| 11/07 | 1,651 | 1,676 | 1,651 | 1,669 | -0.65% | 9,000 | 203億8705万 | +5.63% | 6.8 | 0.64 |
| 11/06 | 1,676 | 1,680 | 1,630 | 1,680 | +0.12% | 4,900 | 205億2142万 | +6.73% | 6.84 | 0.65 |
| 11/02 | 1,685 | 1,685 | 1,642 | 1,678 | -0.47% | 2,400 | 204億9699万 | +7.08% | 6.83 | 0.64 |
| 11/01 | 1,692 | 1,717 | 1,622 | 1,686 | -0.18% | 18,400 | 205億9471万 | +8.15% | 6.86 | 0.65 |
