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 | 3,350 | 3,420 | 3,340 | 3,400 | +1.34% | 280,700 | 1790億3349万 | +4.07% | 11.11 | 1.55 |
03/29 | 3,335 | 3,360 | 3,325 | 3,355 | +1.05% | 204,400 | 1766億6393万 | +2.91% | 10.96 | 1.53 |
03/28 | 3,285 | 3,325 | 3,250 | 3,320 | -1.04% | 263,000 | 1748億2094万 | +1.9% | 10.85 | 1.51 |
03/27 | 3,275 | 3,360 | 3,275 | 3,355 | +2.44% | 424,700 | 1766億6393万 | +2.95% | 10.96 | 1.53 |
03/26 | 3,255 | 3,280 | 3,255 | 3,275 | +0.31% | 265,600 | 1724億5138万 | +0.52% | 10.7 | 1.49 |
03/23 | 3,260 | 3,290 | 3,255 | 3,265 | -0.76% | 286,700 | 1719億2481万 | +0.25% | 10.67 | 1.49 |
03/22 | 3,270 | 3,300 | 3,265 | 3,290 | +0.15% | 175,900 | 1732億4123万 | +1.14% | 10.75 | 1.5 |
03/20 | 3,270 | 3,300 | 3,250 | 3,285 | +0.31% | 144,500 | 1729億7794万 | +1.14% | 10.74 | 1.5 |
03/19 | 3,270 | 3,295 | 3,260 | 3,275 | 0% | 137,700 | 1724億5138万 | +0.92% | 10.7 | 1.49 |
03/16 | 3,280 | 3,300 | 3,265 | 3,275 | +0.15% | 122,000 | 1724億5138万 | +0.92% | 10.7 | 1.49 |
03/15 | 3,310 | 3,315 | 3,240 | 3,270 | -1.36% | 172,300 | 1721億8809万 | +0.65% | 10.69 | 1.49 |
03/14 | 3,280 | 3,325 | 3,275 | 3,315 | +1.38% | 146,600 | 1745億5765万 | +1.97% | 10.83 | 1.51 |
03/13 | 3,245 | 3,285 | 3,235 | 3,270 | +0.62% | 112,400 | 1721億8809万 | +0.68% | 10.69 | 1.49 |
03/12 | 3,275 | 3,280 | 3,230 | 3,250 | -0.31% | 141,800 | 1711億3495万 | +0.22% | 10.62 | 1.48 |
03/09 | 3,290 | 3,335 | 3,255 | 3,260 | -0.46% | 317,400 | 1716億6152万 | +0.59% | 10.65 | 1.49 |
03/08 | 3,275 | 3,295 | 3,255 | 3,275 | -0.76% | 201,200 | 1724億5138万 | +1.05% | 10.7 | 1.49 |
03/07 | 3,290 | 3,330 | 3,275 | 3,300 | +0.46% | 216,400 | 1737億6780万 | +1.91% | 10.78 | 1.5 |
03/06 | 3,230 | 3,305 | 3,230 | 3,285 | +2.66% | 294,300 | 1729億7794万 | +1.51% | 10.74 | 1.5 |
03/05 | 3,165 | 3,210 | 3,165 | 3,200 | +0.79% | 214,100 | 1685億211万 | -1.08% | 10.46 | 1.46 |
03/02 | 3,165 | 3,200 | 3,160 | 3,175 | -0.16% | 215,300 | 1671億8568万 | -1.95% | 10.38 | 1.45 |
03/01 | 3,175 | 3,215 | 3,160 | 3,180 | +0.63% | 217,500 | 1674億4897万 | -1.91% | 10.39 | 1.45 |
02/28 | 3,190 | 3,210 | 3,155 | 3,160 | -1.1% | 276,300 | 1663億9583万 | -2.62% | 10.33 | 1.44 |
02/27 | 3,245 | 3,245 | 3,190 | 3,195 | -0.78% | 151,300 | 1682億3882万 | -1.63% | 10.44 | 1.46 |
02/26 | 3,255 | 3,260 | 3,220 | 3,220 | +0.16% | 131,300 | 1695億5525万 | -0.95% | 10.52 | 1.47 |
02/23 | 3,225 | 3,240 | 3,205 | 3,215 | -0.31% | 213,500 | 1692億9196万 | -1.05% | 10.51 | 1.47 |
02/22 | 3,255 | 3,255 | 3,220 | 3,225 | -2.57% | 196,600 | 1698億1853万 | -0.71% | 10.54 | 1.47 |
02/21 | 3,300 | 3,330 | 3,280 | 3,310 | -1.05% | 172,600 | 1742億9437万 | +1.91% | 10.82 | 1.51 |
02/20 | 3,320 | 3,355 | 3,310 | 3,345 | +0.45% | 137,600 | 1761億3736万 | +3.05% | 10.93 | 1.52 |
02/19 | 3,275 | 3,340 | 3,270 | 3,330 | +2.46% | 137,100 | 1753億4751万 | +2.68% | 10.88 | 1.52 |
02/16 | 3,200 | 3,275 | 3,185 | 3,250 | +2.69% | 172,000 | 1711億3495万 | +0.28% | 10.62 | 1.48 |
02/15 | 3,180 | 3,225 | 3,160 | 3,165 | -0.31% | 214,700 | 1666億5912万 | -2.44% | 10.34 | 1.44 |
02/14 | 3,210 | 3,230 | 3,150 | 3,175 | -1.09% | 300,700 | 1671億8568万 | -2.4% | 10.38 | 1.45 |
02/13 | 3,300 | 3,300 | 3,205 | 3,210 | -1.98% | 250,100 | 1690億2868万 | -1.56% | 10.49 | 1.46 |
02/09 | 3,270 | 3,295 | 3,210 | 3,275 | -2.53% | 466,500 | 1724億5138万 | +0.18% | 10.7 | 1.49 |
02/08 | 3,330 | 3,380 | 3,320 | 3,360 | +1.05% | 311,100 | 1769億2721万 | +2.6% | 10.98 | 1.53 |
02/07 | 3,280 | 3,385 | 3,270 | 3,325 | +2.15% | 552,300 | 1750億8422万 | +1.46% | 10.87 | 1.52 |
02/06 | 3,100 | 3,285 | 3,095 | 3,255 | +3.83% | 858,400 | 1713億9824万 | -0.7% | 10.64 | 1.48 |
02/05 | 3,185 | 3,220 | 3,135 | 3,135 | -2.34% | 258,100 | 1650億7941万 | -4.57% | 10.25 | 1.43 |
02/02 | 3,230 | 3,240 | 3,200 | 3,210 | -1.08% | 175,700 | 1690億2868万 | -2.61% | 10.49 | 1.46 |
02/01 | 3,225 | 3,255 | 3,220 | 3,245 | +0.93% | 131,900 | 1708億7167万 | -1.79% | 10.6 | 1.48 |
01/31 | 3,240 | 3,270 | 3,210 | 3,215 | -0.77% | 206,900 | 1692億9196万 | -2.84% | 10.51 | 1.47 |
01/30 | 3,255 | 3,265 | 3,215 | 3,240 | -0.46% | 169,400 | 1706億838万 | -2.32% | 10.59 | 1.48 |
01/29 | 3,285 | 3,300 | 3,250 | 3,255 | -0.91% | 145,300 | 1713億9824万 | -2.08% | 10.64 | 1.48 |
01/26 | 3,280 | 3,305 | 3,265 | 3,285 | +0.15% | 215,500 | 1729億7794万 | -1.38% | 10.74 | 1.5 |
01/25 | 3,220 | 3,290 | 3,210 | 3,280 | +1.08% | 262,500 | 1727億1466万 | -1.71% | 10.72 | 1.49 |
01/24 | 3,245 | 3,255 | 3,230 | 3,245 | +0.15% | 166,500 | 1708億7167万 | -2.84% | 10.6 | 1.48 |
01/23 | 3,240 | 3,255 | 3,225 | 3,240 | -0.46% | 267,700 | 1706億838万 | -3.14% | 10.59 | 1.48 |
01/22 | 3,220 | 3,285 | 3,200 | 3,255 | +2.04% | 378,800 | 1713億9824万 | -2.81% | 10.64 | 1.48 |
01/19 | 3,170 | 3,220 | 3,160 | 3,190 | +0.31% | 157,300 | 1679億7554万 | -4.89% | 10.42 | 1.45 |
01/18 | 3,235 | 3,245 | 3,175 | 3,180 | -1.7% | 317,600 | 1674億4897万 | -5.47% | 10.39 | 1.45 |
01/17 | 3,250 | 3,260 | 3,215 | 3,235 | -0.77% | 216,500 | 1703億4510万 | -4.09% | 10.57 | 1.47 |
01/16 | 3,250 | 3,265 | 3,240 | 3,260 | 0% | 167,600 | 1716億6152万 | -3.49% | 10.65 | 1.49 |
01/15 | 3,255 | 3,280 | 3,220 | 3,260 | -0.31% | 149,500 | 1716億6152万 | -3.46% | 10.65 | 1.49 |
01/12 | 3,305 | 3,310 | 3,260 | 3,270 | -1.65% | 272,600 | 1721億8809万 | -3.17% | 10.69 | 1.49 |
01/11 | 3,370 | 3,375 | 3,320 | 3,325 | -1.92% | 259,100 | 1750億8422万 | -1.48% | 10.87 | 1.52 |
01/10 | 3,400 | 3,430 | 3,390 | 3,390 | 0% | 219,500 | 1785億692万 | +0.59% | 11.08 | 1.55 |
01/09 | 3,385 | 3,410 | 3,370 | 3,390 | -0.73% | 256,700 | 1785億692万 | +0.77% | 11.08 | 1.55 |
01/05 | 3,430 | 3,440 | 3,405 | 3,415 | 0% | 187,700 | 1798億2334万 | +1.79% | 11.16 | 1.56 |
01/04 | 3,430 | 3,435 | 3,385 | 3,415 | +0.44% | 215,000 | 1798億2334万 | +2.15% | 11.16 | 1.56 |
2017 |
12/29 | 3,370 | 3,405 | 3,360 | 3,400 | +0.89% | 135,500 | 1790億3349万 | +2.1% | 11.11 | 1.55 |
12/28 | 3,420 | 3,420 | 3,365 | 3,370 | -1.32% | 80,900 | 1774億5378万 | +1.57% | 11.01 | 1.54 |
12/27 | 3,425 | 3,425 | 3,400 | 3,415 | +0.15% | 76,000 | 1798億2334万 | +3.27% | 11.16 | 1.56 |
12/26 | 3,405 | 3,440 | 3,390 | 3,410 | +0.15% | 114,400 | 1795億6006万 | +3.46% | 11.14 | 1.55 |
12/25 | 3,390 | 3,415 | 3,385 | 3,405 | +0.44% | 62,900 | 1792億9677万 | +3.65% | 11.13 | 1.55 |
12/22 | 3,405 | 3,420 | 3,385 | 3,390 | -0.29% | 86,700 | 1785億692万 | +3.54% | 11.08 | 1.55 |
12/21 | 3,385 | 3,420 | 3,355 | 3,400 | -0.44% | 167,700 | 1790億3349万 | +4.17% | 11.11 | 1.55 |
12/20 | 3,435 | 3,445 | 3,400 | 3,415 | -0.58% | 137,000 | 1798億2334万 | +5.04% | 11.16 | 1.56 |
12/19 | 3,440 | 3,450 | 3,395 | 3,435 | -0.29% | 143,800 | 1808億7648万 | +6.08% | 11.23 | 1.57 |
12/18 | 3,395 | 3,460 | 3,375 | 3,445 | +2.84% | 252,200 | 1814億305万 | +6.76% | 11.26 | 1.57 |
12/15 | 3,360 | 3,385 | 3,335 | 3,350 | -0.3% | 501,300 | 1764億64万 | +4.17% | 10.95 | 1.53 |
12/14 | 3,350 | 3,390 | 3,325 | 3,360 | +0.3% | 210,700 | 1769億2721万 | +4.71% | 10.98 | 1.53 |
12/13 | 3,370 | 3,410 | 3,350 | 3,350 | -0.89% | 149,200 | 1764億64万 | +4.59% | 10.95 | 1.53 |
12/12 | 3,430 | 3,465 | 3,355 | 3,380 | -1.31% | 290,700 | 1779億8035万 | +5.69% | 11.05 | 1.54 |
12/11 | 3,400 | 3,440 | 3,385 | 3,425 | +0.15% | 264,500 | 1803億4991万 | +7% | 11.19 | 1.56 |
12/08 | 3,375 | 3,435 | 3,345 | 3,420 | +2.24% | 546,200 | 1800億8663万 | +6.74% | 11.18 | 1.56 |
12/07 | 3,285 | 3,345 | 3,280 | 3,345 | +2.92% | 399,900 | 1761億3736万 | +4.27% | 10.93 | 1.52 |
12/06 | 3,270 | 3,320 | 3,235 | 3,250 | -0.31% | 377,900 | 1711億3495万 | +1.12% | 10.62 | 1.48 |
12/05 | 3,260 | 3,265 | 3,230 | 3,260 | +1.09% | 288,800 | 1716億6152万 | +1.21% | 10.65 | 1.49 |
12/04 | 3,230 | 3,270 | 3,225 | 3,225 | +0.94% | 312,000 | 1698億1853万 | -0.06% | 10.54 | 1.47 |
12/01 | 3,235 | 3,245 | 3,185 | 3,195 | -1.08% | 261,100 | 1682億3882万 | -1.21% | 10.44 | 1.46 |
11/30 | 3,200 | 3,235 | 3,180 | 3,230 | +2.22% | 344,800 | 1700億8181万 | -0.37% | 10.56 | 1.47 |
11/29 | 3,135 | 3,180 | 3,135 | 3,160 | +1.44% | 182,300 | 1663億9583万 | -2.74% | 10.33 | 1.44 |
11/28 | 3,090 | 3,135 | 3,090 | 3,115 | +0.65% | 157,000 | 1640億2627万 | -4.42% | 10.18 | 1.42 |
11/27 | 3,115 | 3,125 | 3,080 | 3,095 | 0% | 120,700 | 1629億7313万 | -5.38% | 10.11 | 1.41 |
11/24 | 3,110 | 3,115 | 3,075 | 3,095 | -0.32% | 171,200 | 1629億7313万 | -5.67% | 10.11 | 1.41 |
11/22 | 3,160 | 3,165 | 3,100 | 3,105 | -1.11% | 196,300 | 1634億9970万 | -5.74% | 10.15 | 1.42 |
11/21 | 3,145 | 3,170 | 3,135 | 3,140 | +0.32% | 207,900 | 1653億4269万 | -5.11% | 10.26 | 1.43 |
11/20 | 3,130 | 3,165 | 3,130 | 3,130 | -0.16% | 204,400 | 1648億1612万 | -5.86% | 10.23 | 1.43 |
11/17 | 3,135 | 3,170 | 3,120 | 3,135 | +0.16% | 282,200 | 1650億7941万 | -6.11% | 10.25 | 1.43 |
11/16 | 3,085 | 3,150 | 3,075 | 3,130 | +1.46% | 268,900 | 1648億1612万 | -6.62% | 10.23 | 1.43 |
11/15 | 3,110 | 3,130 | 3,070 | 3,085 | -0.48% | 371,200 | 1624億4656万 | -8.32% | 10.08 | 1.41 |
11/14 | 3,150 | 3,155 | 3,100 | 3,100 | -1.27% | 297,400 | 1632億3642万 | -8.34% | 10.13 | 1.41 |
11/13 | 3,170 | 3,180 | 3,130 | 3,140 | -0.95% | 255,900 | 1653億4269万 | -7.59% | 10.26 | 1.43 |
11/10 | 3,175 | 3,190 | 3,160 | 3,170 | -0.63% | 316,100 | 1669億2240万 | -7.15% | 10.36 | 1.44 |
11/09 | 3,210 | 3,230 | 3,170 | 3,190 | -0.31% | 502,900 | 1679億7554万 | -6.89% | 10.42 | 1.45 |
11/08 | 3,215 | 3,215 | 3,175 | 3,200 | -0.62% | 513,100 | 1685億211万 | -6.84% | 10.46 | 1.46 |
11/07 | 3,155 | 3,245 | 3,100 | 3,220 | -7.34% | 1,218,200 | 1695億5525万 | -6.42% | 10.52 | 1.47 |
11/06 | 3,535 | 3,545 | 3,475 | 3,475 | -0.43% | 164,700 | 1829億8276万 | +0.9% | 11.36 | 1.58 |
11/02 | 3,530 | 3,540 | 3,485 | 3,490 | -0.85% | 229,700 | 1837億7261万 | +1.54% | 11.41 | 1.59 |
11/01 | 3,500 | 3,560 | 3,490 | 3,520 | +0.72% | 279,200 | 1853億5232万 | +2.65% | 11.5 | 1.6 |