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 | 3,025 | 3,055 | 2,981 | 3,040 | +1.67% | 247,900 | 2879億240万 | +5.52% | 19.72 | 2.06 |
| 03/29 | 2,929 | 2,991 | 2,907 | 2,990 | +3.21% | 266,700 | 2831億6717万 | +4.07% | 19.4 | 2.02 |
| 03/28 | 2,857 | 2,907 | 2,857 | 2,897 | -0.65% | 109,600 | 2743億5963万 | +0.94% | 18.79 | 1.96 |
| 03/27 | 2,911 | 2,919 | 2,871 | 2,916 | +1.74% | 238,500 | 2761億5902万 | +1.57% | 18.92 | 1.97 |
| 03/26 | 2,850 | 2,866 | 2,770 | 2,866 | -0.62% | 317,500 | 2714億2378万 | -0.17% | 18.59 | 1.94 |
| 03/23 | 2,905 | 2,925 | 2,852 | 2,884 | -4.66% | 289,400 | 2731億2847万 | +0.49% | 18.71 | 1.95 |
| 03/22 | 2,996 | 3,025 | 2,990 | 3,025 | +1.04% | 218,500 | 2864億8183万 | +5.58% | 19.62 | 2.05 |
| 03/20 | 2,989 | 3,030 | 2,949 | 2,994 | -1.19% | 272,600 | 2835億4599万 | +4.98% | 19.42 | 2.02 |
| 03/19 | 3,075 | 3,075 | 3,005 | 3,030 | -1.62% | 209,300 | 2869億5536万 | +6.62% | 19.66 | 2.05 |
| 03/16 | 3,105 | 3,170 | 3,050 | 3,080 | +2.33% | 459,200 | 2916億9059万 | +8.8% | 19.98 | 2.08 |
| 03/15 | 2,913 | 3,030 | 2,912 | 3,010 | +3.94% | 432,000 | 2850億6126万 | +6.7% | 19.53 | 2.04 |
| 03/14 | 2,854 | 2,911 | 2,845 | 2,896 | +0.98% | 297,000 | 2742億6492万 | +2.99% | 18.79 | 1.96 |
| 03/13 | 2,831 | 2,872 | 2,817 | 2,868 | +1.2% | 203,500 | 2716億1319万 | +2.1% | 18.6 | 1.94 |
| 03/12 | 2,827 | 2,840 | 2,812 | 2,834 | +2.79% | 263,300 | 2683億9323万 | +0.82% | 18.38 | 1.92 |
| 03/09 | 2,767 | 2,801 | 2,746 | 2,757 | +1.43% | 225,100 | 2611億96万 | -2.23% | 17.88 | 1.86 |
| 03/08 | 2,738 | 2,750 | 2,696 | 2,718 | -0.4% | 133,600 | 2574億748万 | -4.06% | 17.63 | 1.84 |
| 03/07 | 2,730 | 2,769 | 2,720 | 2,729 | -0.47% | 152,100 | 2584億4923万 | -3.94% | 17.7 | 1.85 |
| 03/06 | 2,719 | 2,770 | 2,712 | 2,742 | +1.48% | 187,100 | 2596億8039万 | -3.99% | 17.79 | 1.85 |
| 03/05 | 2,707 | 2,755 | 2,693 | 2,702 | -1.78% | 225,800 | 2558億9220万 | -5.98% | 17.53 | 1.83 |
| 03/02 | 2,731 | 2,759 | 2,728 | 2,751 | -2.27% | 208,600 | 2605億3273万 | -4.88% | 17.85 | 1.86 |
| 03/01 | 2,828 | 2,837 | 2,805 | 2,815 | -1.57% | 175,100 | 2665億9384万 | -3.23% | 18.26 | 1.9 |
| 02/28 | 2,867 | 2,880 | 2,856 | 2,860 | -1.21% | 205,400 | 2708億5555万 | -2.26% | 18.55 | 1.93 |
| 02/27 | 2,890 | 2,916 | 2,856 | 2,895 | +1.65% | 173,900 | 2880億6622万 | -1.53% | 19.43 | 2.03 |
| 02/26 | 2,870 | 2,877 | 2,826 | 2,848 | -0.77% | 313,700 | 2833億8949万 | -3.42% | 19.12 | 1.99 |
| 02/23 | 2,846 | 2,883 | 2,841 | 2,870 | +0.7% | 134,200 | 2855億7860万 | -3.04% | 19.27 | 2.01 |
| 02/22 | 2,865 | 2,881 | 2,839 | 2,850 | -1.93% | 151,600 | 2835億8850万 | -4.04% | 19.13 | 1.99 |
| 02/21 | 2,903 | 2,921 | 2,876 | 2,906 | -0.41% | 182,500 | 2891億6077万 | -2.52% | 19.51 | 2.03 |
| 02/20 | 2,900 | 2,921 | 2,872 | 2,918 | -0.44% | 183,700 | 2903億5483万 | -2.34% | 19.59 | 2.04 |
| 02/19 | 2,881 | 2,935 | 2,862 | 2,931 | +3.53% | 282,200 | 2916億4839万 | -2.07% | 19.68 | 2.05 |
| 02/16 | 2,781 | 2,849 | 2,771 | 2,831 | +2.42% | 253,100 | 2816億9791万 | -5.51% | 19 | 1.98 |
| 02/15 | 2,731 | 2,781 | 2,710 | 2,764 | +2.14% | 232,000 | 2750億3110万 | -8.05% | 18.56 | 1.93 |
| 02/14 | 2,737 | 2,742 | 2,695 | 2,706 | -1.02% | 214,700 | 2692億5982万 | -10.4% | 18.17 | 1.89 |
| 02/13 | 2,811 | 2,811 | 2,730 | 2,734 | -1.16% | 254,500 | 2720億4595万 | -9.95% | 18.35 | 1.91 |
| 02/09 | 2,730 | 2,773 | 2,701 | 2,766 | -2.23% | 206,700 | 2752億3011万 | -9.37% | 18.57 | 1.94 |
| 02/08 | 2,792 | 2,849 | 2,792 | 2,829 | +1.58% | 235,800 | 2814億9890万 | -7.76% | 18.99 | 1.98 |
| 02/07 | 2,934 | 2,971 | 2,778 | 2,785 | -0.78% | 307,900 | 2771億2070万 | -9.52% | 18.7 | 1.95 |
| 02/06 | 2,834 | 2,836 | 2,740 | 2,807 | -4.33% | 419,400 | 2793億980万 | -9.07% | 18.84 | 1.96 |
| 02/05 | 2,956 | 2,980 | 2,929 | 2,934 | -3.49% | 181,200 | 2919億4690万 | -5.26% | 19.7 | 2.05 |
| 02/02 | 3,040 | 3,060 | 2,997 | 3,040 | -1.46% | 184,200 | 3024億9440万 | -2.03% | 20.41 | 2.13 |
| 02/01 | 2,960 | 3,105 | 2,960 | 3,085 | +5.29% | 516,900 | 3069億7212万 | -0.58% | 20.71 | 2.16 |
| 01/31 | 2,920 | 3,085 | 2,900 | 2,930 | -5.79% | 1,081,800 | 2915億4888万 | -5.51% | 19.67 | 2.05 |
| 01/30 | 3,165 | 3,165 | 3,080 | 3,110 | -2.05% | 184,600 | 3094億5974万 | +0.16% | 20.88 | 2.18 |
| 01/29 | 3,180 | 3,180 | 3,125 | 3,175 | +0.47% | 177,200 | 3159億2754万 | +2.35% | 21.31 | 2.22 |
| 01/26 | 3,150 | 3,180 | 3,145 | 3,160 | -0.16% | 226,700 | 3144億3497万 | +2.13% | 21.21 | 2.21 |
| 01/25 | 3,190 | 3,195 | 3,150 | 3,165 | -2.91% | 183,600 | 3149億3250万 | +2.59% | 21.25 | 2.21 |
| 01/24 | 3,240 | 3,275 | 3,215 | 3,260 | +1.72% | 213,000 | 3243億8545万 | +6.02% | 21.88 | 2.28 |
| 01/23 | 3,155 | 3,210 | 3,145 | 3,205 | +2.72% | 129,000 | 3189億1269万 | +4.7% | 21.52 | 2.24 |
| 01/22 | 3,125 | 3,125 | 3,095 | 3,120 | +0.16% | 68,500 | 3104億5478万 | +2.33% | 20.94 | 2.18 |
| 01/19 | 3,115 | 3,130 | 3,095 | 3,115 | 0% | 91,200 | 3099億5726万 | +2.5% | 20.91 | 2.18 |
| 01/18 | 3,165 | 3,170 | 3,100 | 3,115 | -0.8% | 160,600 | 3099億5726万 | +2.84% | 20.91 | 2.18 |
| 01/17 | 3,085 | 3,145 | 3,070 | 3,140 | +2.28% | 166,000 | 3124億4488万 | +4.04% | 21.08 | 2.2 |
| 01/16 | 3,070 | 3,110 | 3,030 | 3,070 | +0.66% | 161,200 | 3054億7955万 | +2.13% | 20.61 | 2.15 |
| 01/15 | 3,080 | 3,095 | 3,035 | 3,050 | +1.33% | 146,600 | 3034億8945万 | +1.9% | 20.48 | 2.13 |
| 01/12 | 3,055 | 3,070 | 3,010 | 3,010 | -1.95% | 123,700 | 2995億926万 | +0.91% | 20.21 | 2.11 |
| 01/11 | 3,100 | 3,100 | 3,045 | 3,070 | -1.44% | 119,200 | 3054億7955万 | +3.19% | 20.61 | 2.15 |
| 01/10 | 3,070 | 3,130 | 3,040 | 3,115 | +0.32% | 258,300 | 3099億5726万 | +5.02% | 20.91 | 2.18 |
| 01/09 | 3,170 | 3,170 | 3,095 | 3,105 | -1.27% | 183,500 | 3089億6221万 | +5.01% | 20.84 | 2.17 |
| 01/05 | 3,180 | 3,180 | 3,115 | 3,145 | 0% | 154,100 | 3129億4240万 | +6.75% | 21.11 | 2.2 |
| 01/04 | 3,155 | 3,185 | 3,090 | 3,145 | +1.94% | 246,400 | 3129億4240万 | +7.34% | 21.11 | 2.2 |
| 2017 |
| 12/29 | 3,030 | 3,100 | 3,025 | 3,085 | +2.15% | 215,200 | 3069億7212万 | +5.83% | 20.71 | 2.16 |
| 12/28 | 3,060 | 3,070 | 3,005 | 3,020 | -1.47% | 173,400 | 3005億431万 | +4.14% | 20.27 | 2.11 |
| 12/27 | 3,120 | 3,125 | 3,060 | 3,065 | -0.65% | 105,400 | 3049億8202万 | +6.13% | 20.58 | 2.14 |
| 12/26 | 3,075 | 3,095 | 3,060 | 3,085 | +1.98% | 148,100 | 3069億7212万 | +7.34% | 20.71 | 2.16 |
| 12/25 | 3,040 | 3,045 | 3,015 | 3,025 | -0.33% | 54,700 | 3010億183万 | +5.77% | 20.31 | 2.12 |
| 12/22 | 3,050 | 3,050 | 3,015 | 3,035 | -0.33% | 91,200 | 3019億9688万 | +6.6% | 20.37 | 2.12 |
| 12/21 | 3,030 | 3,060 | 3,005 | 3,045 | +0.5% | 173,000 | 3029億9193万 | +7.48% | 20.44 | 2.13 |
| 12/20 | 2,959 | 3,050 | 2,955 | 3,030 | +2.19% | 296,500 | 3014億9936万 | +7.64% | 20.34 | 2.12 |
| 12/19 | 2,954 | 2,980 | 2,931 | 2,965 | +0.51% | 236,600 | 2950億3155万 | +5.86% | 19.9 | 2.07 |
| 12/18 | 2,927 | 2,965 | 2,900 | 2,950 | +1.62% | 229,700 | 2935億3898万 | +5.77% | 19.8 | 2.06 |
| 12/15 | 2,881 | 2,922 | 2,870 | 2,903 | -0.31% | 162,800 | 2888億6226万 | +4.39% | 19.49 | 2.03 |
| 12/14 | 2,902 | 2,921 | 2,880 | 2,912 | +0.59% | 213,100 | 2897億5780万 | +4.94% | 19.55 | 2.04 |
| 12/13 | 2,915 | 2,922 | 2,875 | 2,895 | +0.42% | 183,400 | 2880億6622万 | +4.55% | 19.43 | 2.03 |
| 12/12 | 2,865 | 2,890 | 2,863 | 2,883 | +0.66% | 109,000 | 2868億7216万 | +4.27% | 19.35 | 2.02 |
| 12/11 | 2,860 | 2,864 | 2,828 | 2,864 | +0.81% | 104,200 | 2849億8157万 | +3.81% | 19.23 | 2 |
| 12/08 | 2,810 | 2,855 | 2,806 | 2,841 | +0.42% | 276,500 | 2826億9296万 | +3.12% | 19.07 | 1.99 |
| 12/07 | 2,774 | 2,835 | 2,773 | 2,829 | +3.17% | 213,500 | 2814億9890万 | +2.76% | 18.99 | 1.98 |
| 12/06 | 2,810 | 2,820 | 2,739 | 2,742 | -2.7% | 141,800 | 2728億4199万 | -0.29% | 18.41 | 1.92 |
| 12/05 | 2,805 | 2,828 | 2,774 | 2,818 | +0.46% | 155,000 | 2804億435万 | +2.58% | 18.92 | 1.97 |
| 12/04 | 2,833 | 2,864 | 2,805 | 2,805 | -0.99% | 161,000 | 2791億1079万 | +2.33% | 18.83 | 1.96 |
| 12/01 | 2,914 | 2,934 | 2,826 | 2,833 | -2.38% | 328,300 | 2818億9692万 | +3.85% | 19.02 | 1.98 |
| 11/30 | 2,880 | 2,920 | 2,847 | 2,902 | +2.4% | 568,800 | 2887億6275万 | +6.89% | 19.48 | 2.03 |
| 11/29 | 2,769 | 2,839 | 2,753 | 2,834 | +3.2% | 328,900 | 2819億9643万 | +4.92% | 19.03 | 1.98 |
| 11/28 | 2,737 | 2,758 | 2,706 | 2,746 | -0.29% | 214,800 | 2732億4001万 | +2.08% | 18.43 | 1.92 |
| 11/27 | 2,707 | 2,765 | 2,707 | 2,754 | +1.7% | 225,200 | 2740億3605万 | +2.61% | 18.49 | 1.93 |
| 11/24 | 2,719 | 2,724 | 2,702 | 2,708 | -0.7% | 120,700 | 2694億5883万 | +1.2% | 18.18 | 1.9 |
| 11/22 | 2,735 | 2,737 | 2,712 | 2,727 | +0.29% | 139,300 | 2713億4942万 | +2.13% | 18.31 | 1.91 |
| 11/21 | 2,731 | 2,741 | 2,712 | 2,719 | -0.8% | 144,000 | 2705億5338万 | +2.18% | 18.25 | 1.9 |
| 11/20 | 2,693 | 2,747 | 2,685 | 2,741 | +1.41% | 230,700 | 2727億4249万 | +3.32% | 18.4 | 1.92 |
| 11/17 | 2,700 | 2,713 | 2,683 | 2,703 | +1.43% | 345,800 | 2689億6131万 | +2.35% | 18.15 | 1.89 |
| 11/16 | 2,598 | 2,684 | 2,588 | 2,665 | +2.07% | 287,600 | 2651億8013万 | +1.37% | 17.89 | 1.86 |
| 11/15 | 2,639 | 2,650 | 2,605 | 2,611 | -1.95% | 370,900 | 2598億687万 | -0.34% | 17.53 | 1.83 |
| 11/14 | 2,670 | 2,697 | 2,658 | 2,663 | -0.78% | 150,800 | 2649億8112万 | +1.91% | 17.88 | 1.86 |
| 11/13 | 2,732 | 2,736 | 2,684 | 2,684 | -2.01% | 157,400 | 2670億7072万 | +3.07% | 18.02 | 1.88 |
| 11/10 | 2,710 | 2,752 | 2,702 | 2,739 | -0.54% | 166,500 | 2725億4348万 | +5.51% | 18.39 | 1.92 |
| 11/09 | 2,780 | 2,809 | 2,728 | 2,754 | -0.65% | 246,400 | 2740億3605万 | +6.54% | 18.49 | 1.93 |
| 11/08 | 2,765 | 2,800 | 2,759 | 2,772 | -0.43% | 141,000 | 2758億2713万 | +7.69% | 18.61 | 1.94 |
| 11/07 | 2,725 | 2,790 | 2,708 | 2,784 | +1.38% | 351,400 | 2770億2119万 | +8.67% | 18.69 | 1.95 |
| 11/06 | 2,752 | 2,783 | 2,732 | 2,746 | -0.62% | 234,400 | 2732億4001万 | +7.69% | 18.43 | 1.92 |
| 11/02 | 2,785 | 2,785 | 2,735 | 2,763 | -1.07% | 248,700 | 2749億3159万 | +8.78% | 18.55 | 1.93 |
| 11/01 | 2,738 | 2,799 | 2,716 | 2,793 | +1.79% | 502,300 | 2779億1673万 | +10.48% | 18.75 | 1.95 |
