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 | 3,030 | 3,040 | 3,010 | 3,015 | -0.33% | 24,000 | 1172億2320万 | +0.5% | 13.19 | 1.05 |
| 03/29 | 3,050 | 3,055 | 2,986 | 3,025 | -0.17% | 25,400 | 1176億1200万 | +0.97% | 13.24 | 1.06 |
| 03/28 | 3,020 | 3,035 | 2,942 | 3,030 | -1.62% | 66,000 | 1178億640万 | +1.24% | 13.26 | 1.06 |
| 03/27 | 3,060 | 3,080 | 2,998 | 3,080 | +3.01% | 182,400 | 1197億5040万 | +3.01% | 13.48 | 1.08 |
| 03/26 | 2,965 | 2,990 | 2,926 | 2,990 | +2.86% | 146,800 | 1162億5120万 | +0.17% | 13.08 | 1.04 |
| 03/23 | 2,982 | 2,994 | 2,896 | 2,907 | -4.06% | 76,000 | 1130億2416万 | -2.48% | 12.72 | 1.02 |
| 03/22 | 3,100 | 3,100 | 3,000 | 3,030 | -1.62% | 81,700 | 1178億640万 | +1.71% | 13.26 | 1.06 |
| 03/20 | 3,115 | 3,115 | 3,045 | 3,080 | -0.81% | 43,600 | 1197億5040万 | +3.56% | 13.48 | 1.08 |
| 03/19 | 3,100 | 3,115 | 3,085 | 3,105 | +0.65% | 39,500 | 1207億2240万 | +4.55% | 13.59 | 1.09 |
| 03/16 | 3,065 | 3,105 | 3,060 | 3,085 | +1.31% | 39,400 | 1199億4480万 | +4.01% | 13.5 | 1.08 |
| 03/15 | 3,040 | 3,055 | 3,015 | 3,045 | +0.33% | 20,500 | 1183億8960万 | +2.63% | 13.32 | 1.06 |
| 03/14 | 3,030 | 3,040 | 3,015 | 3,035 | +0.17% | 21,700 | 1180億80万 | +2.29% | 13.28 | 1.06 |
| 03/13 | 2,997 | 3,040 | 2,985 | 3,030 | +1.44% | 39,000 | 1178億640万 | +2.16% | 13.26 | 1.06 |
| 03/12 | 2,998 | 2,998 | 2,976 | 2,987 | +1.08% | 25,000 | 1161億3456万 | +0.61% | 13.07 | 1.04 |
| 03/09 | 2,965 | 2,987 | 2,945 | 2,955 | +0.48% | 30,400 | 1148億9040万 | -0.71% | 12.93 | 1.03 |
| 03/08 | 2,977 | 2,977 | 2,936 | 2,941 | -0.61% | 17,100 | 1143億4608万 | -1.41% | 12.87 | 1.03 |
| 03/07 | 2,962 | 2,998 | 2,942 | 2,959 | -0.07% | 23,900 | 1150億4592万 | -1.04% | 12.95 | 1.03 |
| 03/06 | 2,988 | 2,989 | 2,953 | 2,961 | -0.13% | 23,300 | 1151億2368万 | -1.17% | 12.96 | 1.03 |
| 03/05 | 2,941 | 2,975 | 2,939 | 2,965 | +0.37% | 23,800 | 1152億7920万 | -1.23% | 12.97 | 1.04 |
| 03/02 | 2,934 | 2,968 | 2,932 | 2,954 | -0.1% | 19,100 | 1148億5152万 | -1.86% | 12.93 | 1.03 |
| 03/01 | 2,975 | 2,975 | 2,943 | 2,957 | -0.57% | 26,300 | 1149億6816万 | -2.02% | 12.94 | 1.03 |
| 02/28 | 2,957 | 2,988 | 2,952 | 2,974 | +0.41% | 28,000 | 1156億2912万 | -1.65% | 13.01 | 1.04 |
| 02/27 | 2,970 | 2,976 | 2,950 | 2,962 | +0.24% | 19,400 | 1151億6256万 | -2.21% | 12.96 | 1.04 |
| 02/26 | 2,970 | 2,970 | 2,930 | 2,955 | -0.3% | 44,900 | 1148億9040万 | -2.64% | 12.93 | 1.03 |
| 02/23 | 2,932 | 2,980 | 2,932 | 2,964 | +1.16% | 15,000 | 1152億4032万 | -2.63% | 12.97 | 1.04 |
| 02/22 | 2,937 | 2,987 | 2,922 | 2,930 | -0.61% | 12,700 | 1139億1840万 | -3.87% | 12.82 | 1.02 |
| 02/21 | 2,936 | 2,967 | 2,936 | 2,948 | +0.24% | 11,000 | 1146億1824万 | -3.38% | 12.9 | 1.03 |
| 02/20 | 2,951 | 2,951 | 2,935 | 2,941 | -0.47% | 6,900 | 1143億4608万 | -3.7% | 12.87 | 1.03 |
| 02/19 | 2,920 | 2,970 | 2,920 | 2,955 | +1.62% | 6,700 | 1148億9040万 | -3.37% | 12.93 | 1.03 |
| 02/16 | 2,888 | 2,938 | 2,888 | 2,908 | +2.04% | 10,700 | 1130億6304万 | -4.97% | 12.72 | 1.02 |
| 02/15 | 2,950 | 2,950 | 2,834 | 2,850 | -1.83% | 22,700 | 1108億800万 | -7.11% | 12.47 | 1 |
| 02/14 | 3,020 | 3,020 | 2,903 | 2,903 | -2.58% | 15,300 | 1128億6864万 | -5.65% | 12.7 | 1.01 |
| 02/13 | 3,030 | 3,045 | 2,980 | 2,980 | -0.83% | 25,300 | 1158億6240万 | -3.4% | 13.04 | 1.04 |
| 02/09 | 3,015 | 3,040 | 2,990 | 3,005 | -3.38% | 20,900 | 1168億3440万 | -2.81% | 13.15 | 1.05 |
| 02/08 | 3,065 | 3,130 | 3,065 | 3,110 | +2.3% | 28,700 | 1209億1680万 | +0.42% | 13.61 | 1.09 |
| 02/07 | 3,050 | 3,120 | 3,035 | 3,040 | +1% | 35,100 | 1181億9520万 | -1.94% | 13.3 | 1.06 |
| 02/06 | 3,030 | 3,045 | 2,975 | 3,010 | -2.9% | 46,100 | 1170億2880万 | -3.09% | 13.17 | 1.05 |
| 02/05 | 3,120 | 3,140 | 3,095 | 3,100 | -2.05% | 31,100 | 1205億2800万 | -0.42% | 13.57 | 1.08 |
| 02/02 | 3,145 | 3,170 | 3,140 | 3,165 | +0.48% | 23,500 | 1230億5520万 | +1.61% | 13.85 | 1.11 |
| 02/01 | 3,130 | 3,155 | 3,115 | 3,150 | +1.45% | 26,500 | 1224億7200万 | +1.19% | 13.78 | 1.1 |
| 01/31 | 3,105 | 3,140 | 3,105 | 3,105 | -0.32% | 28,700 | 1207億2240万 | -0.22% | 13.59 | 1.09 |
| 01/30 | 3,115 | 3,145 | 3,095 | 3,115 | 0% | 43,600 | 1211億1120万 | +0.16% | 13.63 | 1.09 |
| 01/29 | 3,150 | 3,155 | 3,115 | 3,115 | -1.11% | 21,400 | 1211億1120万 | +0.23% | 13.63 | 1.09 |
| 01/26 | 3,160 | 3,180 | 3,140 | 3,150 | -0.32% | 26,000 | 1224億7200万 | +1.48% | 13.78 | 1.1 |
| 01/25 | 3,165 | 3,180 | 3,150 | 3,160 | +2.1% | 62,400 | 1228億6080万 | +1.9% | 13.83 | 1.1 |
| 01/24 | 3,130 | 3,130 | 3,080 | 3,095 | -0.8% | 13,000 | 1203億3360万 | -0.1% | 13.54 | 1.08 |
| 01/23 | 3,155 | 3,155 | 3,110 | 3,120 | +0.32% | 14,800 | 1213億560万 | +0.81% | 13.65 | 1.09 |
| 01/22 | 3,155 | 3,155 | 3,095 | 3,110 | -2.05% | 19,700 | 1209億1680万 | +0.61% | 13.61 | 1.09 |
| 01/19 | 3,085 | 3,185 | 3,080 | 3,175 | +4.1% | 49,000 | 1234億4400万 | +2.85% | 13.89 | 1.11 |
| 01/18 | 3,050 | 3,065 | 3,025 | 3,050 | +0.99% | 48,000 | 1185億8400万 | -1.04% | 13.35 | 1.07 |
| 01/17 | 3,020 | 3,035 | 3,005 | 3,020 | 0% | 31,100 | 1174億1760万 | -2.01% | 13.22 | 1.06 |
| 01/16 | 3,030 | 3,060 | 3,015 | 3,020 | -0.33% | 16,600 | 1174億1760万 | -1.98% | 13.22 | 1.06 |
| 01/15 | 3,035 | 3,050 | 3,025 | 3,030 | +0.5% | 23,100 | 1178億640万 | -1.46% | 13.26 | 1.06 |
| 01/12 | 3,090 | 3,105 | 3,015 | 3,015 | -3.05% | 36,000 | 1172億2320万 | -1.79% | 13.19 | 1.05 |
| 01/11 | 3,050 | 3,145 | 3,050 | 3,110 | +1.3% | 96,500 | 1209億1680万 | +1.5% | 13.61 | 1.09 |
| 01/10 | 3,115 | 3,120 | 3,045 | 3,070 | -1.44% | 48,800 | 1193億6160万 | +0.52% | 13.43 | 1.07 |
| 01/09 | 3,115 | 3,125 | 3,100 | 3,115 | -0.8% | 22,600 | 1211億1120万 | +2.23% | 13.63 | 1.09 |
| 01/05 | 3,125 | 3,155 | 3,110 | 3,140 | -0.16% | 21,600 | 1220億8320万 | +3.36% | 13.74 | 1.1 |
| 01/04 | 3,160 | 3,175 | 3,125 | 3,145 | -0.94% | 27,100 | 1222億7760万 | +3.9% | 13.76 | 1.1 |
| 2017 |
| 12/29 | 3,195 | 3,200 | 3,170 | 3,175 | -0.63% | 9,800 | 1234億4400万 | +5.34% | 13.89 | 1.11 |
| 12/28 | 3,185 | 3,210 | 3,180 | 3,195 | +0.31% | 26,400 | 1242億2160万 | +6.5% | 13.98 | 1.12 |
| 12/27 | 3,175 | 3,195 | 3,155 | 3,185 | +1.27% | 14,700 | 1238億3280万 | +6.7% | 13.94 | 1.11 |
| 12/26 | 3,125 | 3,160 | 3,125 | 3,145 | +0.64% | 16,000 | 1222億7760万 | +5.86% | 13.76 | 1.1 |
| 12/25 | 3,110 | 3,130 | 3,100 | 3,125 | +0.48% | 13,300 | 1215億 | +5.61% | 13.67 | 1.09 |
| 12/22 | 3,075 | 3,130 | 3,075 | 3,110 | +1.3% | 36,000 | 1209億1680万 | +5.5% | 13.61 | 1.09 |
| 12/21 | 3,040 | 3,080 | 3,040 | 3,070 | +0.33% | 10,100 | 1193億6160万 | +4.49% | 13.43 | 1.07 |
| 12/20 | 3,030 | 3,065 | 3,020 | 3,060 | +1.49% | 16,000 | 1189億7280万 | +4.4% | 13.39 | 1.07 |
| 12/19 | 3,045 | 3,045 | 3,005 | 3,015 | -1.47% | 16,200 | 1172億2320万 | +2.87% | 13.19 | 1.05 |
| 12/18 | 3,105 | 3,105 | 3,055 | 3,060 | -1.29% | 19,800 | 1189億7280万 | +4.37% | 13.39 | 1.07 |
| 12/15 | 3,050 | 3,120 | 3,015 | 3,100 | +2.48% | 81,100 | 1205億2800万 | +5.73% | 13.57 | 1.08 |
| 12/14 | 3,015 | 3,030 | 3,005 | 3,025 | +0.17% | 12,900 | 1176億1200万 | +3.17% | 13.24 | 1.06 |
| 12/13 | 3,015 | 3,025 | 3,005 | 3,020 | +0.33% | 24,500 | 1174億1760万 | +2.9% | 13.22 | 1.06 |
| 12/12 | 3,020 | 3,035 | 2,996 | 3,010 | -0.66% | 16,600 | 1170億2880万 | +2.45% | 13.17 | 1.05 |
| 12/11 | 3,055 | 3,080 | 3,010 | 3,030 | -0.66% | 23,400 | 1178億640万 | +2.96% | 13.26 | 1.06 |
| 12/08 | 3,015 | 3,070 | 3,010 | 3,050 | +1.9% | 62,100 | 1185億8400万 | +3.53% | 13.35 | 1.07 |
| 12/07 | 2,880 | 3,000 | 2,880 | 2,993 | +3.82% | 47,600 | 1163億6784万 | +1.53% | 13.1 | 1.05 |
| 12/06 | 2,912 | 2,915 | 2,870 | 2,883 | -0.93% | 23,200 | 1120億9104万 | -2.3% | 12.62 | 1.01 |
| 12/05 | 2,878 | 2,912 | 2,855 | 2,910 | +1.61% | 21,000 | 1131億4080万 | -1.62% | 12.73 | 1.02 |
| 12/04 | 2,887 | 2,887 | 2,846 | 2,864 | +0.1% | 23,700 | 1113億5232万 | -3.34% | 12.53 | 1 |
| 12/01 | 2,896 | 2,904 | 2,860 | 2,861 | -1.21% | 28,500 | 1112億3568万 | -3.67% | 12.52 | 1 |
| 11/30 | 2,889 | 2,897 | 2,870 | 2,896 | +0.63% | 38,800 | 1125億9648万 | -2.75% | 12.67 | 1.01 |
| 11/29 | 2,869 | 2,886 | 2,864 | 2,878 | +0.66% | 22,500 | 1118億9664万 | -3.55% | 12.59 | 1.01 |
| 11/28 | 2,835 | 2,874 | 2,835 | 2,859 | +0.88% | 29,800 | 1111億5792万 | -4.38% | 12.51 | 1 |
| 11/27 | 2,813 | 2,841 | 2,787 | 2,834 | +0.75% | 35,700 | 1101億8592万 | -5.44% | 12.4 | 0.99 |
| 11/24 | 2,820 | 2,825 | 2,804 | 2,813 | -0.35% | 17,200 | 1093億6944万 | -6.42% | 12.31 | 0.98 |
| 11/22 | 2,832 | 2,844 | 2,822 | 2,823 | -0.32% | 18,500 | 1097億5824万 | -6.43% | 12.35 | 0.99 |
| 11/21 | 2,843 | 2,858 | 2,826 | 2,832 | -0.67% | 23,600 | 1101億816万 | -6.47% | 12.39 | 0.99 |
| 11/20 | 2,831 | 2,855 | 2,820 | 2,851 | +0.35% | 25,000 | 1108億4688万 | -6.19% | 12.48 | 1 |
| 11/17 | 2,900 | 2,905 | 2,833 | 2,841 | -0.7% | 33,900 | 1104億5808万 | -6.82% | 12.43 | 0.99 |
| 11/16 | 2,905 | 2,916 | 2,855 | 2,861 | -1.62% | 37,300 | 1112億3568万 | -6.5% | 12.52 | 1 |
| 11/15 | 3,020 | 3,035 | 2,904 | 2,908 | -4.81% | 46,000 | 1130億6304万 | -5.25% | 12.72 | 1.02 |
| 11/14 | 3,085 | 3,085 | 3,045 | 3,055 | +0.49% | 17,900 | 1187億7840万 | -0.68% | 13.37 | 1.07 |
| 11/13 | 3,075 | 3,080 | 3,035 | 3,040 | -1.14% | 25,100 | 1181億9520万 | -1.17% | 13.3 | 1.06 |
| 11/10 | 3,075 | 3,095 | 3,065 | 3,075 | -0.81% | 25,200 | 1195億5600万 | -0.03% | 13.46 | 1.07 |
| 11/09 | 3,075 | 3,120 | 3,070 | 3,100 | +0.32% | 26,300 | 1205億2800万 | +0.78% | 13.57 | 1.08 |
| 11/08 | 3,100 | 3,110 | 3,085 | 3,090 | -0.48% | 18,800 | 1201億3920万 | +0.49% | 13.52 | 1.08 |
| 11/07 | 3,115 | 3,120 | 3,090 | 3,105 | -0.32% | 20,500 | 1207億2240万 | +1.01% | 13.59 | 1.09 |
| 11/06 | 3,120 | 3,140 | 3,110 | 3,115 | -0.16% | 24,000 | 1211億1120万 | +1.3% | 13.63 | 1.09 |
| 11/02 | 3,100 | 3,120 | 3,060 | 3,120 | +1.13% | 23,900 | 1213億560万 | +1.46% | 13.65 | 1.09 |
| 11/01 | 3,095 | 3,095 | 3,055 | 3,085 | 0% | 20,900 | 1199億4480万 | +0.36% | 13.5 | 1.08 |
