株価チャート
2017/10/02～2018/02/28
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 |
| 02/28 | 3,135 | 3,185 | 3,100 | 3,180 | +2.42% | 1,453,800 | - | +0.92% | - | - |
| 02/27 | 3,105 | 3,120 | 3,065 | 3,105 | -2.05% | 1,345,130 | - | -0.89% | - | - |
| 02/26 | 3,165 | 3,200 | 3,135 | 3,170 | -2.46% | 1,207,930 | - | +1.6% | - | - |
| 02/23 | 3,280 | 3,300 | 3,250 | 3,250 | -1.66% | 971,680 | - | +4.64% | - | - |
| 02/22 | 3,295 | 3,335 | 3,280 | 3,305 | +2.48% | 1,467,720 | - | +7.03% | - | - |
| 02/21 | 3,240 | 3,270 | 3,175 | 3,225 | -0.77% | 1,438,750 | - | +5.12% | - | - |
| 02/20 | 3,205 | 3,275 | 3,200 | 3,250 | +2.04% | 1,063,410 | - | +6.59% | - | - |
| 02/19 | 3,250 | 3,270 | 3,175 | 3,185 | -3.78% | 1,135,140 | - | +5.05% | - | - |
| 02/16 | 3,350 | 3,380 | 3,265 | 3,310 | -2.22% | 1,989,360 | - | +9.68% | - | - |
| 02/15 | 3,420 | 3,445 | 3,350 | 3,385 | -3.15% | 2,101,880 | - | +12.87% | - | - |
| 02/14 | 3,460 | 3,565 | 3,425 | 3,495 | +0.72% | 2,641,000 | - | +17.44% | - | - |
| 02/13 | 3,330 | 3,480 | 3,325 | 3,470 | +1.46% | 2,339,590 | - | +17.71% | - | - |
| 02/09 | 3,505 | 3,505 | 3,415 | 3,420 | +4.27% | 3,785,560 | - | +17.04% | - | - |
| 02/08 | 3,320 | 3,350 | 3,240 | 3,280 | -2.09% | 2,442,070 | - | +13.1% | - | - |
| 02/07 | 3,155 | 3,360 | 3,120 | 3,350 | -0.45% | 3,512,810 | - | +15.84% | - | - |
| 02/06 | 3,340 | 3,510 | 3,295 | 3,365 | +9.79% | 5,622,910 | - | +16.8% | - | - |
| 02/05 | 3,035 | 3,080 | 3,025 | 3,065 | +4.86% | 2,137,200 | - | +6.87% | - | - |
| 02/02 | 2,905 | 2,959 | 2,903 | 2,923 | +1.92% | 1,300,810 | - | +1.95% | - | - |
| 02/01 | 2,921 | 2,935 | 2,866 | 2,868 | -3.34% | 1,286,510 | - | -0.1% | - | - |
| 01/31 | 2,943 | 2,967 | 2,899 | 2,967 | +1.57% | 1,573,500 | - | +3.09% | - | - |
| 01/30 | 2,854 | 2,937 | 2,852 | 2,921 | +2.92% | 1,969,330 | - | +1.35% | - | - |
| 01/29 | 2,820 | 2,853 | 2,802 | 2,838 | -0.21% | 755,320 | - | -1.7% | - | - |
| 01/26 | 2,810 | 2,849 | 2,800 | 2,844 | +0.46% | 1,233,260 | - | -1.8% | - | - |
| 01/25 | 2,815 | 2,838 | 2,794 | 2,831 | +2.31% | 1,499,620 | - | -2.51% | - | - |
| 01/24 | 2,753 | 2,775 | 2,736 | 2,767 | +1.47% | 939,730 | - | -5.11% | - | - |
| 01/23 | 2,771 | 2,776 | 2,721 | 2,727 | -2.64% | 1,210,800 | - | -6.93% | - | - |
| 01/22 | 2,804 | 2,829 | 2,801 | 2,801 | 0% | 722,920 | - | -4.86% | - | - |
| 01/19 | 2,794 | 2,819 | 2,786 | 2,801 | -0.43% | 1,021,750 | - | -5.21% | - | - |
| 01/18 | 2,733 | 2,825 | 2,731 | 2,813 | +0.93% | 1,741,470 | - | -5.09% | - | - |
| 01/17 | 2,808 | 2,818 | 2,783 | 2,787 | +0.72% | 1,037,920 | - | -6.29% | - | - |
| 01/16 | 2,821 | 2,827 | 2,767 | 2,767 | -1.91% | 1,076,110 | - | -7.46% | - | - |
| 01/15 | 2,796 | 2,832 | 2,796 | 2,821 | -0.7% | 745,400 | - | -6.25% | - | - |
| 01/12 | 2,814 | 2,856 | 2,814 | 2,841 | +0.46% | 985,990 | - | -5.99% | - | - |
| 01/11 | 2,839 | 2,850 | 2,816 | 2,828 | +0.82% | 1,369,850 | - | -6.76% | - | - |
| 01/10 | 2,799 | 2,815 | 2,790 | 2,805 | +0.47% | 976,210 | - | -7.79% | - | - |
| 01/09 | 2,766 | 2,807 | 2,766 | 2,792 | -1.13% | 2,953,050 | - | -8.58% | - | - |
| 01/05 | 2,840 | 2,874 | 2,820 | 2,824 | -1.98% | 3,195,110 | - | -7.95% | - | - |
| 01/04 | 2,966 | 2,968 | 2,878 | 2,881 | -6.16% | 2,635,830 | - | -6.52% | - | - |
| 2017 |
| 12/29 | 3,060 | 3,080 | 3,040 | 3,070 | -0.16% | 570,190 | - | -0.74% | - | - |
| 12/28 | 3,030 | 3,085 | 3,025 | 3,075 | +1.32% | 646,710 | - | -0.71% | - | - |
| 12/27 | 3,050 | 3,050 | 3,025 | 3,035 | -0.33% | 296,240 | - | -2.1% | - | - |
| 12/26 | 3,040 | 3,055 | 3,035 | 3,045 | +0.33% | 438,940 | - | -2% | - | - |
| 12/25 | 3,045 | 3,055 | 3,030 | 3,035 | -0.33% | 334,250 | - | -2.54% | - | - |
| 12/22 | 3,060 | 3,070 | 3,040 | 3,045 | -0.33% | 496,280 | - | -2.44% | - | - |
| 12/21 | 3,060 | 3,090 | 3,045 | 3,055 | +0.33% | 606,100 | - | -2.33% | - | - |
| 12/20 | 3,060 | 3,070 | 3,035 | 3,045 | -0.33% | 491,990 | - | -2.96% | - | - |
| 12/19 | 3,025 | 3,055 | 3,020 | 3,055 | +0.33% | 825,560 | - | -2.86% | - | - |
| 12/18 | 3,085 | 3,095 | 3,040 | 3,045 | -3.18% | 1,102,060 | - | -3.36% | - | - |
| 12/15 | 3,125 | 3,165 | 3,090 | 3,145 | +1.29% | 1,269,630 | - | -0.32% | - | - |
| 12/14 | 3,105 | 3,125 | 3,080 | 3,105 | +0.49% | 691,670 | - | -1.49% | - | - |
| 12/13 | 3,050 | 3,105 | 3,050 | 3,090 | +0.98% | 645,480 | - | -1.9% | - | - |
| 12/12 | 3,040 | 3,065 | 3,025 | 3,060 | +0.66% | 575,800 | - | -2.83% | - | - |
| 12/11 | 3,050 | 3,080 | 3,040 | 3,040 | -0.98% | 778,880 | - | -3.58% | - | - |
| 12/08 | 3,125 | 3,145 | 3,070 | 3,070 | -3% | 2,821,060 | - | -2.82% | - | - |
| 12/07 | 3,215 | 3,215 | 3,155 | 3,165 | -3.06% | 1,479,010 | - | +0.03% | - | - |
| 12/06 | 3,160 | 3,280 | 3,160 | 3,265 | +4.15% | 3,161,230 | - | +2.96% | - | - |
| 12/05 | 3,145 | 3,165 | 3,120 | 3,135 | +0.97% | 1,157,900 | - | -1.23% | - | - |
| 12/04 | 3,065 | 3,115 | 3,065 | 3,105 | +0.98% | 685,220 | - | -2.42% | - | - |
| 12/01 | 3,050 | 3,120 | 3,030 | 3,075 | -0.81% | 1,611,630 | - | -3.73% | - | - |
| 11/30 | 3,140 | 3,165 | 3,095 | 3,100 | -1.12% | 897,650 | - | -3.37% | - | - |
| 11/29 | 3,130 | 3,160 | 3,125 | 3,135 | -1.1% | 722,860 | - | -2.64% | - | - |
| 11/28 | 3,185 | 3,210 | 3,145 | 3,170 | 0% | 851,850 | - | -1.92% | - | - |
| 11/27 | 3,120 | 3,190 | 3,120 | 3,170 | +0.48% | 683,090 | - | -2.34% | - | - |
| 11/24 | 3,190 | 3,205 | 3,150 | 3,155 | -0.32% | 601,810 | - | -3.22% | - | - |
| 11/22 | 3,130 | 3,170 | 3,115 | 3,165 | -0.78% | 904,360 | - | -3.39% | - | - |
| 11/21 | 3,175 | 3,200 | 3,150 | 3,190 | -1.54% | 762,310 | - | -3.07% | - | - |
| 11/20 | 3,230 | 3,255 | 3,195 | 3,240 | +1.09% | 883,540 | - | -2.03% | - | - |
| 11/17 | 3,140 | 3,225 | 3,095 | 3,205 | -0.16% | 1,940,660 | - | -3.52% | - | - |
| 11/16 | 3,330 | 3,330 | 3,200 | 3,210 | -3.17% | 1,302,600 | - | -3.95% | - | - |
| 11/15 | 3,245 | 3,320 | 3,230 | 3,315 | +3.11% | 1,988,830 | - | -1.4% | - | - |
| 11/14 | 3,215 | 3,230 | 3,165 | 3,215 | 0% | 1,311,980 | - | -4.85% | - | - |
| 11/13 | 3,145 | 3,215 | 3,140 | 3,215 | +2.88% | 1,275,370 | - | -5.47% | - | - |
| 11/10 | 3,150 | 3,180 | 3,120 | 3,125 | +1.63% | 1,527,830 | - | -8.76% | - | - |
| 11/09 | 3,040 | 3,175 | 2,941 | 3,075 | +0.16% | 4,274,190 | - | -10.95% | - | - |
| 11/08 | 3,090 | 3,110 | 3,065 | 3,070 | +0.49% | 814,640 | - | -11.83% | - | - |
| 11/07 | 3,180 | 3,185 | 3,055 | 3,055 | -3.63% | 1,746,460 | - | -13.09% | - | - |
| 11/06 | 3,150 | 3,210 | 3,140 | 3,170 | -0.16% | 1,405,380 | - | -10.7% | - | - |
| 11/02 | 3,185 | 3,215 | 3,175 | 3,175 | -0.94% | 1,199,520 | - | -11.31% | - | - |
| 11/01 | 3,285 | 3,285 | 3,195 | 3,205 | -3.9% | 1,493,550 | - | -11.24% | - | - |
| 10/31 | 3,375 | 3,390 | 3,330 | 3,335 | 0% | 840,220 | - | -8.43% | - | - |
| 10/30 | 3,320 | 3,360 | 3,310 | 3,335 | +0.15% | 645,220 | - | -9.05% | - | - |
| 10/27 | 3,385 | 3,395 | 3,330 | 3,330 | -2.77% | 1,131,410 | - | -9.83% | - | - |
| 10/26 | 3,430 | 3,435 | 3,405 | 3,425 | 0% | 704,950 | - | -7.88% | - | - |
| 10/25 | 3,365 | 3,455 | 3,360 | 3,425 | +0.88% | 1,444,390 | - | -8.45% | - | - |
| 10/24 | 3,450 | 3,455 | 3,395 | 3,395 | -1.16% | 967,410 | - | -9.78% | - | - |
| 10/23 | 3,435 | 3,465 | 3,425 | 3,435 | -2.28% | 1,380,100 | - | -9.46% | - | - |
| 10/20 | 3,540 | 3,550 | 3,500 | 3,515 | -0.14% | 865,370 | - | -8.08% | - | - |
| 10/19 | 3,510 | 3,545 | 3,500 | 3,520 | -0.71% | 1,005,140 | - | -8.6% | - | - |
| 10/18 | 3,540 | 3,565 | 3,530 | 3,545 | -0.28% | 771,170 | - | -8.61% | - | - |
| 10/17 | 3,550 | 3,595 | 3,535 | 3,555 | -0.84% | 910,810 | - | -9.08% | - | - |
| 10/16 | 3,595 | 3,600 | 3,550 | 3,585 | -0.97% | 812,350 | - | -9.13% | - | - |
| 10/13 | 3,695 | 3,700 | 3,595 | 3,620 | -1.9% | 1,172,990 | - | -9% | - | - |
| 10/12 | 3,685 | 3,705 | 3,675 | 3,690 | -0.67% | 685,090 | - | -7.96% | - | - |
| 10/11 | 3,745 | 3,750 | 3,705 | 3,715 | -0.67% | 619,810 | - | -8% | - | - |
| 10/10 | 3,795 | 3,795 | 3,735 | 3,740 | -1.06% | 762,920 | - | -7.95% | - | - |
| 10/06 | 3,780 | 3,795 | 3,775 | 3,780 | -0.79% | 443,230 | - | -7.44% | - | - |
| 10/05 | 3,805 | 3,820 | 3,795 | 3,810 | 0% | 377,590 | - | -7.16% | - | - |
| 10/04 | 3,800 | 3,825 | 3,785 | 3,810 | -0.13% | 793,120 | - | -7.64% | - | - |
| 10/03 | 3,870 | 3,885 | 3,805 | 3,815 | -2.18% | 1,024,610 | - | -8.05% | - | - |
| 10/02 | 3,900 | 3,915 | 3,895 | 3,900 | -0.51% | 318,650 | - | -6.5% | - | - |
