株価チャート
2017/10/06~2018/03/06
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 |
03/06 | 3,945 | 3,955 | 3,855 | 3,895 | -0.89% | 797,500 | 8034億1616万 | +0.7% | 69.05 | 1.2 |
03/05 | 3,990 | 4,010 | 3,900 | 3,930 | -2.84% | 801,900 | 8106億3557万 | +1.26% | 69.67 | 1.21 |
03/02 | 3,995 | 4,060 | 3,965 | 4,045 | -0.49% | 869,800 | 8343億5645万 | +3.85% | 71.71 | 1.25 |
03/01 | 4,075 | 4,110 | 4,040 | 4,065 | -0.12% | 601,300 | 8384億8183万 | +4.15% | 72.06 | 1.26 |
02/28 | 4,075 | 4,120 | 4,055 | 4,070 | -0.12% | 882,700 | 8395億1317万 | +4.17% | 72.15 | 1.26 |
02/27 | 4,095 | 4,140 | 4,060 | 4,075 | +0.74% | 735,700 | 8405億4451万 | +4.14% | 72.24 | 1.26 |
02/26 | 4,120 | 4,130 | 4,015 | 4,045 | -3% | 969,800 | 8343億5645万 | +3.24% | 71.71 | 1.25 |
02/23 | 4,095 | 4,180 | 4,065 | 4,170 | +3.35% | 1,382,000 | 8601億4003万 | +6.4% | 73.92 | 1.29 |
02/22 | 3,970 | 4,045 | 3,960 | 4,035 | +0.75% | 1,283,700 | 8322億9377万 | +3.12% | 71.53 | 1.25 |
02/21 | 3,790 | 4,145 | 3,780 | 4,005 | +6.37% | 1,909,700 | 8261億571万 | +2.32% | 71 | 1.24 |
02/20 | 3,795 | 3,820 | 3,740 | 3,765 | -1.18% | 422,500 | 7766億125万 | -3.86% | 66.74 | 1.16 |
02/19 | 3,765 | 3,815 | 3,720 | 3,810 | +1.74% | 394,900 | 7858億8333万 | -2.95% | 67.54 | 1.18 |
02/16 | 3,565 | 3,760 | 3,560 | 3,745 | +5.79% | 1,087,500 | 7724億7588万 | -4.8% | 66.39 | 1.16 |
02/15 | 3,645 | 3,645 | 3,530 | 3,540 | -2.34% | 1,040,300 | 7301億9081万 | -10.29% | 62.75 | 1.09 |
02/14 | 3,755 | 3,785 | 3,620 | 3,625 | -1.63% | 1,363,200 | 7477億2364万 | -8.62% | 64.26 | 1.12 |
02/13 | 3,680 | 3,725 | 3,665 | 3,685 | +0.55% | 677,200 | 7600億9976万 | -7.57% | 65.32 | 1.14 |
02/09 | 3,630 | 3,665 | 3,615 | 3,665 | -0.95% | 830,400 | 7559億7439万 | -8.4% | 64.97 | 1.13 |
02/08 | 3,685 | 3,745 | 3,675 | 3,700 | +0.41% | 860,600 | 7631億9379万 | -7.89% | 65.59 | 1.14 |
02/07 | 3,740 | 3,805 | 3,680 | 3,685 | -0.81% | 1,207,500 | 7600億9976万 | -8.65% | 65.32 | 1.14 |
02/06 | 3,660 | 3,720 | 3,620 | 3,715 | -2.24% | 1,240,800 | 7662億8782万 | -8.34% | 65.86 | 1.15 |
02/05 | 3,805 | 3,830 | 3,790 | 3,800 | -2.31% | 1,035,400 | 7838億2065万 | -6.66% | 67.36 | 1.17 |
02/02 | 3,850 | 3,900 | 3,815 | 3,890 | -0.51% | 880,100 | 8023億8482万 | -4.8% | 68.96 | 1.2 |
02/01 | 3,840 | 3,930 | 3,805 | 3,910 | +1.43% | 1,080,500 | 8065億1019万 | -4.61% | 69.31 | 1.21 |
01/31 | 3,895 | 3,920 | 3,840 | 3,855 | -2.77% | 1,269,200 | 7951億6542万 | -6.2% | 68.34 | 1.19 |
01/30 | 4,090 | 4,110 | 3,955 | 3,965 | -6.26% | 1,281,400 | 8178億5497万 | -3.81% | 70.29 | 1.23 |
01/29 | 4,285 | 4,285 | 4,225 | 4,230 | -1.4% | 524,300 | 8725億1614万 | +2.47% | 74.99 | 1.31 |
01/26 | 4,250 | 4,305 | 4,235 | 4,290 | +1.42% | 737,800 | 8848億9226万 | +3.87% | 76.05 | 1.33 |
01/25 | 4,150 | 4,240 | 4,135 | 4,230 | +1.68% | 559,900 | 8725億1614万 | +2.45% | 74.99 | 1.31 |
01/24 | 4,235 | 4,235 | 4,150 | 4,160 | -1.89% | 396,600 | 8580億7734万 | +0.7% | 73.74 | 1.29 |
01/23 | 4,195 | 4,245 | 4,155 | 4,240 | +1.44% | 580,500 | 8745億7883万 | +2.46% | 75.16 | 1.31 |
01/22 | 4,120 | 4,180 | 4,115 | 4,180 | +2.58% | 535,600 | 8622億271万 | +0.92% | 74.1 | 1.29 |
01/19 | 4,065 | 4,100 | 4,050 | 4,075 | +1.37% | 415,400 | 8405億4451万 | -1.76% | 72.24 | 1.26 |
01/18 | 4,115 | 4,130 | 4,005 | 4,020 | -1.35% | 458,200 | 8291億9974万 | -3.32% | 71.26 | 1.24 |
01/17 | 4,065 | 4,110 | 4,045 | 4,075 | +0.62% | 464,300 | 8405億4451万 | -2.25% | 72.24 | 1.26 |
01/16 | 3,995 | 4,055 | 3,995 | 4,050 | +1.12% | 450,800 | 8353億8780万 | -3.04% | 71.79 | 1.25 |
01/15 | 4,010 | 4,055 | 3,970 | 4,005 | -0.12% | 409,700 | 8261億571万 | -4.39% | 71 | 1.24 |
01/12 | 4,015 | 4,020 | 3,975 | 4,010 | -0.99% | 847,200 | 8271億3705万 | -4.48% | 71.09 | 1.24 |
01/11 | 4,050 | 4,065 | 4,025 | 4,050 | -0.61% | 480,300 | 8353億8780万 | -3.71% | 71.79 | 1.25 |
01/10 | 4,100 | 4,115 | 4,070 | 4,075 | -0.85% | 384,200 | 8405億4451万 | -3.23% | 72.24 | 1.26 |
01/09 | 4,035 | 4,115 | 4,010 | 4,110 | +1.73% | 600,200 | 8477億6391万 | -2.58% | 72.86 | 1.27 |
01/05 | 4,070 | 4,075 | 4,010 | 4,040 | -0.62% | 688,800 | 8333億2511万 | -4.36% | 71.62 | 1.25 |
01/04 | 4,120 | 4,120 | 4,030 | 4,065 | -1.22% | 746,300 | 8384億8183万 | -3.88% | 72.06 | 1.26 |
2017 |
12/29 | 4,145 | 4,150 | 4,090 | 4,115 | -1.08% | 340,500 | 8487億9526万 | -2.79% | 33.6 | 1.13 |
12/28 | 4,165 | 4,195 | 4,145 | 4,160 | -0.48% | 234,200 | 8580億7734万 | -1.84% | 33.96 | 1.14 |
12/27 | 4,155 | 4,190 | 4,115 | 4,180 | +0.12% | 438,200 | 8622億271万 | -1.42% | 34.13 | 1.15 |
12/26 | 4,215 | 4,220 | 4,130 | 4,175 | -0.95% | 742,500 | 8611億7137万 | -1.6% | 34.09 | 1.14 |
12/25 | 4,165 | 4,225 | 4,140 | 4,215 | +0.96% | 363,200 | 8694億2211万 | -0.66% | 34.41 | 1.15 |
12/22 | 4,150 | 4,205 | 4,135 | 4,175 | +0.6% | 527,500 | 8611億7137万 | -1.56% | 34.09 | 1.14 |
12/21 | 4,120 | 4,170 | 4,115 | 4,150 | +0.73% | 672,400 | 8560億1466万 | -2.1% | 33.88 | 1.14 |
12/20 | 4,260 | 4,270 | 4,115 | 4,120 | -3.74% | 743,400 | 8498億2660万 | -2.74% | 33.64 | 1.13 |
12/19 | 4,265 | 4,295 | 4,260 | 4,280 | +0.35% | 659,900 | 8828億2957万 | +1.09% | 34.94 | 1.17 |
12/18 | 4,300 | 4,315 | 4,250 | 4,265 | -0.35% | 482,200 | 8797億3554万 | +0.95% | 34.82 | 1.17 |
12/15 | 4,325 | 4,330 | 4,270 | 4,280 | -1.15% | 686,200 | 8828億2957万 | +1.49% | 34.94 | 1.17 |
12/14 | 4,350 | 4,375 | 4,325 | 4,330 | -0.57% | 448,300 | 8931億4300万 | +2.92% | 35.35 | 1.19 |
12/13 | 4,320 | 4,355 | 4,305 | 4,355 | +0.81% | 395,000 | 8982億9972万 | +3.84% | 35.56 | 1.19 |
12/12 | 4,315 | 4,340 | 4,300 | 4,320 | 0% | 313,500 | 8910億8032万 | +3.3% | 35.27 | 1.18 |
12/11 | 4,295 | 4,320 | 4,265 | 4,320 | +0.58% | 383,100 | 8910億8032万 | +3.65% | 35.27 | 1.18 |
12/08 | 4,225 | 4,300 | 4,225 | 4,295 | 0% | 564,800 | 8859億2360万 | +3.39% | 35.07 | 1.18 |
12/07 | 4,330 | 4,345 | 4,280 | 4,295 | -1.04% | 736,700 | 8859億2360万 | +3.67% | 35.07 | 1.18 |
12/06 | 4,310 | 4,385 | 4,290 | 4,340 | +2.36% | 935,000 | 8952億569万 | +5.11% | 35.43 | 1.19 |
12/05 | 4,195 | 4,245 | 4,175 | 4,240 | +1.19% | 554,900 | 8745億7883万 | +3.06% | 34.62 | 1.16 |
12/04 | 4,210 | 4,265 | 4,190 | 4,190 | +0.12% | 402,800 | 8642億6540万 | +2.17% | 34.21 | 1.15 |
12/01 | 4,280 | 4,295 | 4,180 | 4,185 | -1.88% | 451,600 | 8632億3406万 | +2.35% | 34.17 | 1.15 |
11/30 | 4,235 | 4,265 | 4,205 | 4,265 | +0.47% | 603,500 | 8797億3554万 | +4.61% | 34.82 | 1.17 |
11/29 | 4,215 | 4,265 | 4,200 | 4,245 | +1.68% | 365,600 | 8756億1017万 | +4.48% | 34.66 | 1.16 |
11/28 | 4,165 | 4,215 | 4,160 | 4,175 | +0.6% | 312,600 | 8611億7137万 | +3.14% | 34.09 | 1.14 |
11/27 | 4,225 | 4,230 | 4,145 | 4,150 | -2.01% | 498,600 | 8560億1466万 | +2.85% | 33.88 | 1.14 |
11/24 | 4,210 | 4,240 | 4,190 | 4,235 | +0.12% | 215,400 | 8735億4749万 | +5.19% | 34.58 | 1.16 |
11/22 | 4,245 | 4,255 | 4,215 | 4,230 | -0.24% | 423,900 | 8725億1614万 | +5.43% | 34.53 | 1.16 |
11/21 | 4,185 | 4,260 | 4,180 | 4,240 | +1.44% | 480,900 | 8745億7883万 | +6.03% | 34.62 | 1.16 |
11/20 | 4,135 | 4,195 | 4,125 | 4,180 | +0.6% | 407,500 | 8622億271万 | +4.87% | 34.13 | 1.15 |
11/17 | 4,180 | 4,180 | 4,120 | 4,155 | +0.36% | 728,700 | 8570億4600万 | +4.53% | 33.92 | 1.14 |
11/16 | 4,060 | 4,155 | 4,050 | 4,140 | +1.97% | 798,000 | 8539億5197万 | +4.47% | 33.8 | 1.13 |
11/15 | 4,055 | 4,115 | 4,045 | 4,060 | -0.37% | 645,100 | 8374億5048万 | +2.76% | 33.15 | 1.11 |
11/14 | 4,060 | 4,100 | 4,035 | 4,075 | +0.49% | 416,800 | 8405億4451万 | +3.48% | 33.27 | 1.12 |
11/13 | 4,065 | 4,090 | 4,055 | 4,055 | -0.25% | 269,600 | 8364億1914万 | +3.26% | 33.11 | 1.11 |
11/10 | 3,985 | 4,085 | 3,985 | 4,065 | +0.99% | 474,300 | 8384億8183万 | +3.73% | 33.19 | 1.11 |
11/09 | 4,060 | 4,095 | 4,000 | 4,025 | +0.12% | 769,300 | 8302億3108万 | +3.02% | 32.86 | 1.1 |
11/08 | 4,030 | 4,035 | 3,995 | 4,020 | -0.62% | 393,700 | 8291億9974万 | +3.26% | 32.82 | 1.1 |
11/07 | 3,950 | 4,045 | 3,945 | 4,045 | +1.89% | 484,800 | 8343億5645万 | +4.31% | 33.02 | 1.11 |
11/06 | 3,970 | 3,990 | 3,950 | 3,970 | +0.13% | 459,600 | 8188億8631万 | +2.8% | 32.41 | 1.09 |
11/02 | 3,995 | 3,995 | 3,905 | 3,965 | -1.49% | 723,100 | 8178億5497万 | +2.99% | 32.37 | 1.09 |
11/01 | 3,980 | 4,065 | 3,975 | 4,025 | +1.9% | 878,200 | 8302億3108万 | +4.93% | 32.86 | 1.1 |
10/31 | 3,965 | 3,965 | 3,880 | 3,950 | -0.25% | 840,600 | 8147億6094万 | +3.4% | 32.25 | 1.08 |
10/30 | 3,920 | 4,010 | 3,905 | 3,960 | +1.28% | 1,274,000 | 8168億2362万 | +4.05% | 32.33 | 1.08 |
10/27 | 3,910 | 3,920 | 3,885 | 3,910 | 0% | 427,600 | 8065億1019万 | +3.11% | 31.92 | 1.07 |
10/26 | 3,880 | 3,925 | 3,870 | 3,910 | +0.9% | 515,200 | 8065億1019万 | +3.38% | 31.92 | 1.07 |
10/25 | 3,910 | 3,910 | 3,850 | 3,875 | -1.27% | 536,000 | 7992億9079万 | +2.7% | 31.64 | 1.06 |
10/24 | 3,895 | 3,945 | 3,870 | 3,925 | +1.42% | 777,400 | 8096億422万 | +4.14% | 32.04 | 1.08 |
10/23 | 3,890 | 3,915 | 3,870 | 3,870 | +0.52% | 518,200 | 7982億5945万 | +2.82% | 31.6 | 1.06 |
10/20 | 3,845 | 3,870 | 3,815 | 3,850 | -1.41% | 691,300 | 7941億3408万 | +2.34% | 31.43 | 1.05 |
10/19 | 3,910 | 3,935 | 3,885 | 3,905 | +0.51% | 653,100 | 8054億7885万 | +3.8% | 31.88 | 1.07 |
10/18 | 3,875 | 3,935 | 3,875 | 3,885 | -0.51% | 660,300 | 8013億5348万 | +3.21% | 31.72 | 1.06 |
10/17 | 3,925 | 3,925 | 3,865 | 3,905 | -0.38% | 480,100 | 8054億7885万 | +3.77% | 31.88 | 1.07 |
10/16 | 3,930 | 3,945 | 3,890 | 3,920 | +0.38% | 427,800 | 8085億7288万 | +4.26% | 32 | 1.07 |
10/13 | 3,850 | 3,930 | 3,845 | 3,905 | +1.3% | 561,000 | 8054億7885万 | +3.99% | 31.88 | 1.07 |
10/12 | 3,865 | 3,890 | 3,850 | 3,855 | +0.39% | 302,700 | 7951億6542万 | +2.8% | 31.47 | 1.06 |
10/11 | 3,765 | 3,850 | 3,765 | 3,840 | +2.4% | 437,800 | 7920億7139万 | +2.48% | 31.35 | 1.05 |
10/10 | 3,740 | 3,775 | 3,720 | 3,750 | -0.79% | 657,300 | 7735億722万 | +0.13% | 30.62 | 1.03 |
10/06 | 3,855 | 3,865 | 3,775 | 3,780 | -2.07% | 451,300 | 7796億9528万 | +0.88% | 30.86 | 1.04 |