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 | 3,235 | 3,390 | 3,235 | 3,330 | +2.15% | 361,800 | 2064億6000万 | -0.33% | 24.01 | 8.92 |
| 02/27 | 3,270 | 3,295 | 3,230 | 3,260 | +0.46% | 376,500 | 2021億2000万 | -2.57% | 23.5 | 8.73 |
| 02/26 | 3,295 | 3,345 | 3,225 | 3,245 | -1.96% | 474,000 | 2011億9000万 | -3.16% | 23.39 | 8.69 |
| 02/23 | 3,300 | 3,325 | 3,255 | 3,310 | -0.15% | 387,400 | 2052億2000万 | -1.4% | 23.86 | 8.87 |
| 02/22 | 3,325 | 3,340 | 3,270 | 3,315 | -0.9% | 251,600 | 2055億3000万 | -1.37% | 23.9 | 8.88 |
| 02/21 | 3,370 | 3,380 | 3,320 | 3,345 | -0.74% | 194,800 | 2073億9000万 | -0.68% | 24.11 | 8.96 |
| 02/20 | 3,390 | 3,395 | 3,345 | 3,370 | -0.88% | 154,700 | 2089億4000万 | -0.15% | 24.29 | 9.03 |
| 02/19 | 3,350 | 3,400 | 3,340 | 3,400 | +2.56% | 194,600 | 2108億 | +0.83% | 24.51 | 9.11 |
| 02/16 | 3,280 | 3,320 | 3,250 | 3,315 | +1.84% | 167,400 | 2055億3000万 | -1.43% | 23.9 | 8.88 |
| 02/15 | 3,200 | 3,290 | 3,195 | 3,255 | +3.01% | 215,700 | 2018億1000万 | -2.92% | 23.47 | 8.72 |
| 02/14 | 3,205 | 3,240 | 3,125 | 3,160 | -2.32% | 289,400 | 1959億2000万 | -5.56% | 22.78 | 8.46 |
| 02/13 | 3,300 | 3,340 | 3,220 | 3,235 | -0.31% | 281,500 | 2005億7000万 | -3.29% | 23.32 | 8.66 |
| 02/09 | 3,150 | 3,245 | 3,150 | 3,245 | -1.37% | 258,100 | 2011億9000万 | -2.73% | 23.39 | 8.69 |
| 02/08 | 3,230 | 3,310 | 3,220 | 3,290 | +2.81% | 348,200 | 2039億8000万 | -1.11% | 23.72 | 8.81 |
| 02/07 | 3,320 | 3,375 | 3,190 | 3,200 | -0.93% | 410,500 | 1984億 | -3.38% | 23.07 | 8.57 |
| 02/06 | 3,235 | 3,270 | 3,135 | 3,230 | -5.14% | 694,100 | 2002億6000万 | -2.12% | 23.29 | 8.65 |
| 02/05 | 3,390 | 3,460 | 3,375 | 3,405 | -1.59% | 386,200 | 2111億1000万 | +3.56% | 24.55 | 9.12 |
| 02/02 | 3,500 | 3,505 | 3,435 | 3,460 | -1.42% | 406,600 | 2145億2000万 | +5.94% | 24.94 | 9.27 |
| 02/01 | 3,465 | 3,525 | 3,425 | 3,510 | +1.15% | 466,400 | 2176億2000万 | +8.3% | 25.3 | 9.4 |
| 01/31 | 3,450 | 3,530 | 3,435 | 3,470 | -0.29% | 469,600 | 2151億4000万 | +7.93% | 25.02 | 9.29 |
| 01/30 | 3,520 | 3,530 | 3,445 | 3,480 | +0.29% | 405,300 | 2157億6000万 | +9.09% | 25.09 | 9.32 |
| 01/29 | 3,435 | 3,495 | 3,430 | 3,470 | +1.46% | 363,200 | 2151億4000万 | +9.6% | 25.02 | 9.29 |
| 01/26 | 3,440 | 3,455 | 3,405 | 3,420 | +1.18% | 459,600 | 2120億4000万 | +8.81% | 24.66 | 9.16 |
| 01/25 | 3,355 | 3,410 | 3,330 | 3,380 | -1.31% | 317,600 | 2095億6000万 | +8.23% | 24.37 | 9.05 |
| 01/24 | 3,400 | 3,485 | 3,385 | 3,425 | -0.72% | 343,000 | 2123億5000万 | +10.31% | 24.69 | 9.17 |
| 01/23 | 3,440 | 3,480 | 3,420 | 3,450 | +1.92% | 359,800 | 2139億 | +11.61% | 24.87 | 9.24 |
| 01/22 | 3,390 | 3,425 | 3,365 | 3,385 | -0.44% | 336,400 | 2098億7000万 | +10.22% | 24.4 | 9.07 |
| 01/19 | 3,440 | 3,460 | 3,375 | 3,400 | 0% | 486,400 | 2108億 | +11.29% | 24.51 | 9.11 |
| 01/18 | 3,480 | 3,495 | 3,385 | 3,400 | -2.86% | 528,800 | 2108億 | +11.88% | 24.51 | 9.11 |
| 01/17 | 3,370 | 3,550 | 3,350 | 3,500 | -0.28% | 808,400 | 2170億 | +15.82% | 25.23 | 9.37 |
| 01/16 | 3,515 | 3,530 | 3,380 | 3,510 | +6.2% | 1,220,800 | 2176億2000万 | +17% | 25.3 | 9.4 |
| 01/15 | 3,245 | 3,370 | 3,205 | 3,305 | +3.77% | 689,200 | 2049億1000万 | +11.02% | 23.83 | 8.85 |
| 01/12 | 3,100 | 3,230 | 3,070 | 3,185 | +4.08% | 715,600 | 1974億7000万 | +7.42% | 22.96 | 8.53 |
| 01/11 | 3,055 | 3,080 | 3,020 | 3,060 | -0.81% | 368,200 | 1897億2000万 | +3.41% | 22.06 | 8.2 |
| 01/10 | 3,120 | 3,170 | 3,060 | 3,085 | -1.12% | 445,900 | 1912億7000万 | +4.36% | 22.24 | 8.26 |
| 01/09 | 3,075 | 3,160 | 3,070 | 3,120 | +3.14% | 628,100 | 1934億4000万 | +5.8% | 22.49 | 8.36 |
| 01/05 | 3,030 | 3,050 | 2,998 | 3,025 | +0.17% | 392,000 | 1875億5000万 | +3.17% | 21.81 | 8.1 |
| 01/04 | 2,959 | 3,035 | 2,949 | 3,020 | +3.71% | 547,800 | 1872億4000万 | +3.5% | 21.77 | 8.09 |
| 2017 |
| 12/29 | 2,905 | 2,930 | 2,893 | 2,912 | +0.24% | 173,500 | 1805億4400万 | +0.24% | 20.99 | 7.8 |
| 12/28 | 2,933 | 2,953 | 2,900 | 2,905 | -0.34% | 277,000 | 1801億1000万 | +0.31% | 20.94 | 7.78 |
| 12/27 | 2,878 | 2,920 | 2,874 | 2,915 | +2.24% | 259,200 | 1807億3000万 | +1% | 21.01 | 7.81 |
| 12/26 | 2,847 | 2,886 | 2,843 | 2,851 | +0.14% | 150,000 | 1767億6200万 | -0.97% | 20.55 | 7.64 |
| 12/25 | 2,859 | 2,867 | 2,839 | 2,847 | -0.32% | 168,100 | 1765億1400万 | -0.94% | 20.52 | 7.63 |
| 12/22 | 2,840 | 2,879 | 2,832 | 2,856 | +0.53% | 276,300 | 1770億7200万 | -0.45% | 20.59 | 7.65 |
| 12/21 | 2,866 | 2,879 | 2,829 | 2,841 | -1.15% | 282,000 | 1761億4200万 | -0.77% | 20.48 | 7.61 |
| 12/20 | 2,912 | 2,935 | 2,869 | 2,874 | -1.1% | 270,000 | 1781億8800万 | +0.7% | 20.72 | 7.7 |
| 12/19 | 2,945 | 2,950 | 2,898 | 2,906 | -0.31% | 358,700 | 1801億7200万 | +2.11% | 20.95 | 7.78 |
| 12/18 | 2,954 | 2,961 | 2,906 | 2,915 | -0.92% | 396,200 | 1807億3000万 | +2.82% | 21.01 | 7.81 |
| 12/15 | 3,030 | 3,030 | 2,942 | 2,942 | -3.7% | 665,400 | 1824億400万 | +4.14% | 21.21 | 7.88 |
| 12/14 | 3,000 | 3,065 | 2,986 | 3,055 | +2.86% | 453,500 | 1894億1000万 | +8.53% | 22.02 | 8.18 |
| 12/13 | 2,967 | 2,984 | 2,932 | 2,970 | +0.07% | 356,600 | 1841億4000万 | +6% | 21.41 | 7.95 |
| 12/12 | 2,960 | 2,975 | 2,914 | 2,968 | -1.23% | 605,600 | 1840億1600万 | +6.38% | 21.4 | 7.95 |
| 12/11 | 2,999 | 3,050 | 2,990 | 3,005 | +1.31% | 386,100 | 1863億1000万 | +8.21% | 21.66 | 8.05 |
| 12/08 | 2,981 | 3,005 | 2,941 | 2,966 | -0.24% | 490,800 | 1838億9200万 | +7.31% | 21.38 | 7.94 |
| 12/07 | 2,958 | 3,010 | 2,954 | 2,973 | +1.5% | 511,500 | 1843億2600万 | +7.91% | 21.43 | 7.96 |
| 12/06 | 2,968 | 3,010 | 2,914 | 2,929 | -2.53% | 791,400 | 1815億9800万 | +6.63% | 21.12 | 7.85 |
| 12/05 | 2,970 | 3,030 | 2,954 | 3,005 | -0.5% | 425,200 | 1863億1000万 | +9.67% | 21.66 | 8.05 |
| 12/04 | 2,985 | 3,035 | 2,941 | 3,020 | +1.04% | 718,000 | 1872億4000万 | +10.54% | 21.77 | 8.09 |
| 12/01 | 2,931 | 3,035 | 2,896 | 2,989 | +2.5% | 1,211,200 | 1853億1800万 | +9.81% | 21.55 | 8.01 |
| 11/30 | 2,747 | 2,974 | 2,697 | 2,916 | +8.12% | 1,667,000 | 1807億9200万 | +7.48% | 21.54 | 8 |
| 11/29 | 2,669 | 2,704 | 2,640 | 2,697 | +1.16% | 346,300 | 1672億1400万 | -0.37% | 19.93 | 7.4 |
| 11/28 | 2,690 | 2,693 | 2,633 | 2,666 | -1.22% | 332,800 | 1652億9200万 | -1.55% | 19.7 | 7.32 |
| 11/27 | 2,702 | 2,713 | 2,677 | 2,699 | +0.19% | 211,200 | 1673億3800万 | -0.48% | 19.94 | 7.41 |
| 11/24 | 2,642 | 2,700 | 2,630 | 2,694 | +1.39% | 272,900 | 1670億2800万 | -0.74% | 19.9 | 7.39 |
| 11/22 | 2,760 | 2,760 | 2,657 | 2,657 | -3.03% | 344,200 | 1647億3400万 | -2.06% | 19.63 | 7.29 |
| 11/21 | 2,755 | 2,771 | 2,722 | 2,740 | +0.29% | 265,700 | 1698億8000万 | +1% | 20.24 | 7.52 |
| 11/20 | 2,701 | 2,753 | 2,687 | 2,732 | +0.92% | 380,800 | 1693億8400万 | +0.89% | 20.18 | 7.5 |
| 11/17 | 2,727 | 2,760 | 2,689 | 2,707 | +0.04% | 673,200 | 1678億3400万 | +0.15% | 20 | 7.43 |
| 11/16 | 2,608 | 2,710 | 2,595 | 2,706 | +3.05% | 334,700 | 1677億7200万 | +0.19% | 19.99 | 7.43 |
| 11/15 | 2,661 | 2,685 | 2,610 | 2,626 | -1.32% | 306,700 | 1628億1200万 | -2.52% | 19.4 | 7.21 |
| 11/14 | 2,650 | 2,665 | 2,619 | 2,661 | +0.8% | 260,700 | 1649億8200万 | -1% | 19.66 | 7.3 |
| 11/13 | 2,670 | 2,682 | 2,640 | 2,640 | -1.01% | 153,400 | 1636億8000万 | -1.53% | 19.5 | 7.25 |
| 11/10 | 2,662 | 2,707 | 2,662 | 2,667 | -1% | 203,400 | 1653億5400万 | -0.3% | 19.7 | 7.32 |
| 11/09 | 2,738 | 2,775 | 2,648 | 2,694 | -1.39% | 527,900 | 1670億2800万 | +0.94% | 19.9 | 7.39 |
| 11/08 | 2,660 | 2,734 | 2,660 | 2,732 | +3.06% | 372,700 | 1693億8400万 | +2.55% | 20.18 | 7.5 |
| 11/07 | 2,650 | 2,661 | 2,636 | 2,651 | +0.04% | 439,600 | 1643億6200万 | -0.34% | 19.59 | 7.28 |
| 11/06 | 2,663 | 2,677 | 2,645 | 2,650 | -0.86% | 516,600 | 1643億 | -0.26% | 19.58 | 7.27 |
| 11/02 | 2,734 | 2,737 | 2,670 | 2,673 | -2.84% | 659,200 | 1657億2600万 | +0.75% | 19.75 | 7.34 |
| 11/01 | 2,765 | 2,765 | 2,727 | 2,751 | -0.4% | 336,800 | 1705億6200万 | +3.89% | 20.32 | 7.55 |
| 10/31 | 2,745 | 2,774 | 2,729 | 2,762 | -0.22% | 367,600 | 1712億4400万 | +4.66% | 20.41 | 7.58 |
| 10/30 | 2,800 | 2,803 | 2,742 | 2,768 | -1.18% | 371,600 | 1716億1600万 | +5.25% | 20.45 | 7.6 |
| 10/27 | 2,775 | 2,815 | 2,753 | 2,801 | +0.97% | 411,200 | 1736億6200万 | +6.87% | 20.69 | 7.69 |
| 10/26 | 2,741 | 2,782 | 2,741 | 2,774 | +0.69% | 367,700 | 1719億8800万 | +6.24% | 20.49 | 7.61 |
| 10/25 | 2,779 | 2,794 | 2,750 | 2,755 | -0.58% | 308,800 | 1708億1000万 | +5.88% | 20.35 | 7.56 |
| 10/24 | 2,698 | 2,773 | 2,689 | 2,771 | +1.84% | 411,400 | 1718億200万 | +6.82% | 20.47 | 7.61 |
| 10/23 | 2,780 | 2,780 | 2,719 | 2,721 | -1.31% | 475,900 | 1687億200万 | +5.38% | 20.1 | 7.47 |
| 10/20 | 2,737 | 2,779 | 2,729 | 2,757 | -0.14% | 514,400 | 1709億3400万 | +7.19% | 20.37 | 7.57 |
| 10/19 | 2,680 | 2,764 | 2,680 | 2,761 | +3.18% | 702,600 | 1711億8200万 | +7.81% | 20.4 | 7.58 |
| 10/18 | 2,650 | 2,688 | 2,641 | 2,676 | +1.13% | 546,200 | 1659億1200万 | +5.15% | 19.77 | 7.35 |
| 10/17 | 2,643 | 2,658 | 2,605 | 2,646 | +0.65% | 734,400 | 1640億5200万 | +4.46% | 19.55 | 7.26 |
| 10/16 | 2,576 | 2,630 | 2,557 | 2,629 | +1.66% | 712,700 | 1629億9800万 | +4.41% | 19.42 | 7.22 |
| 10/13 | 2,600 | 2,603 | 2,494 | 2,586 | -3% | 1,781,600 | 1603億3200万 | +3.23% | 19.11 | 7.1 |
| 10/12 | 2,583 | 2,679 | 2,565 | 2,666 | +4.88% | 1,367,200 | 1652億9200万 | +7.07% | 19.7 | 7.32 |
| 10/11 | 2,488 | 2,553 | 2,488 | 2,542 | +3.04% | 598,900 | 1576億400万 | +2.79% | 18.78 | 6.98 |
| 10/10 | 2,450 | 2,488 | 2,440 | 2,467 | -0.76% | 655,300 | 1529億5400万 | +0.16% | 18.23 | 6.77 |
| 10/06 | 2,515 | 2,518 | 2,482 | 2,486 | -0.56% | 237,300 | 1541億3200万 | +1.18% | 18.37 | 6.82 |
| 10/05 | 2,500 | 2,532 | 2,491 | 2,500 | -0.16% | 243,400 | 1550億 | +2.08% | 18.47 | 6.86 |
| 10/04 | 2,541 | 2,544 | 2,501 | 2,504 | -2.98% | 475,300 | 1552億4800万 | +2.54% | 18.5 | 6.87 |
| 10/03 | 2,630 | 2,635 | 2,570 | 2,581 | -1.53% | 480,400 | 1600億2200万 | +6.04% | 19.07 | 7.08 |
| 10/02 | 2,612 | 2,669 | 2,597 | 2,621 | +1.94% | 930,600 | 1625億200万 | +8.17% | 19.36 | 7.19 |
