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 | 5,570 | 5,620 | 5,520 | 5,550 | +0.54% | 55,500 | 1774億9817万 | +1.07% | 16.52 | 1.56 |
| 02/27 | 5,480 | 5,540 | 5,460 | 5,520 | +1.47% | 29,300 | 1765億3873万 | +0.58% | 16.43 | 1.55 |
| 02/26 | 5,360 | 5,480 | 5,360 | 5,440 | +0.93% | 108,600 | 1739億8019万 | -0.82% | 16.19 | 1.53 |
| 02/23 | 5,340 | 5,450 | 5,340 | 5,390 | -0.92% | 326,600 | 1723億8111万 | -1.75% | 16.04 | 1.52 |
| 02/22 | 5,510 | 5,530 | 5,430 | 5,440 | -1.09% | 196,600 | 1739億8019万 | -0.87% | 16.19 | 1.53 |
| 02/21 | 5,660 | 5,670 | 5,490 | 5,500 | -1.08% | 159,000 | 1758億9909万 | +0.18% | 16.37 | 1.55 |
| 02/20 | 5,610 | 5,640 | 5,550 | 5,560 | -0.89% | 78,300 | 1778億1799万 | +1.31% | 16.55 | 1.56 |
| 02/19 | 5,550 | 5,610 | 5,510 | 5,610 | +2% | 126,600 | 1794億1707万 | +2.33% | 16.69 | 1.58 |
| 02/16 | 5,410 | 5,500 | 5,410 | 5,500 | +1.85% | 74,700 | 1758億9909万 | +0.55% | 16.37 | 1.55 |
| 02/15 | 5,460 | 5,470 | 5,390 | 5,400 | -0.55% | 51,100 | 1727億93万 | -1.15% | 16.07 | 1.52 |
| 02/14 | 5,530 | 5,600 | 5,410 | 5,430 | -2.16% | 95,000 | 1736億6038万 | -0.49% | 16.16 | 1.53 |
| 02/13 | 5,570 | 5,620 | 5,510 | 5,550 | -0.18% | 68,700 | 1774億9817万 | +1.7% | 16.52 | 1.56 |
| 02/09 | 5,390 | 5,570 | 5,390 | 5,560 | +1.46% | 62,400 | 1778億1799万 | +1.87% | 16.55 | 1.56 |
| 02/08 | 5,450 | 5,540 | 5,440 | 5,480 | +1.29% | 46,800 | 1752億5946万 | +0.38% | 16.31 | 1.54 |
| 02/07 | 5,470 | 5,570 | 5,410 | 5,410 | +0.19% | 41,600 | 1730億2074万 | -0.88% | 16.1 | 1.52 |
| 02/06 | 5,420 | 5,450 | 5,280 | 5,400 | -2.17% | 80,100 | 1727億93万 | -1.1% | 16.07 | 1.52 |
| 02/05 | 5,450 | 5,550 | 5,450 | 5,520 | -0.54% | 63,200 | 1765億3873万 | +1.08% | 16.43 | 1.55 |
| 02/02 | 5,530 | 5,580 | 5,500 | 5,550 | +0.73% | 25,600 | 1774億9817万 | +1.7% | 16.52 | 1.56 |
| 02/01 | 5,390 | 5,530 | 5,390 | 5,510 | +2.42% | 30,200 | 1762億1891万 | +1.08% | 16.4 | 1.55 |
| 01/31 | 5,420 | 5,490 | 5,380 | 5,380 | -0.74% | 38,100 | 1720億6129万 | -1.23% | 16.01 | 1.51 |
| 01/30 | 5,510 | 5,530 | 5,400 | 5,420 | -1.28% | 46,400 | 1733億4056万 | -0.53% | 16.13 | 1.52 |
| 01/29 | 5,510 | 5,510 | 5,440 | 5,490 | -1.44% | 55,600 | 1755億7928万 | +0.75% | 16.34 | 1.54 |
| 01/26 | 5,550 | 5,590 | 5,540 | 5,570 | +0.72% | 33,200 | 1781億3781万 | +2.3% | 16.58 | 1.57 |
| 01/25 | 5,570 | 5,570 | 5,520 | 5,530 | -0.54% | 19,900 | 1768億5854万 | +1.67% | 16.46 | 1.56 |
| 01/24 | 5,480 | 5,570 | 5,480 | 5,560 | +1.65% | 39,900 | 1778億1799万 | +2.26% | 16.55 | 1.56 |
| 01/23 | 5,470 | 5,490 | 5,430 | 5,470 | +0.18% | 20,700 | 1749億3964万 | +0.7% | 16.28 | 1.54 |
| 01/22 | 5,470 | 5,470 | 5,430 | 5,460 | -0.18% | 18,500 | 1746億1983万 | +0.55% | 16.25 | 1.54 |
| 01/19 | 5,430 | 5,490 | 5,430 | 5,470 | +0.55% | 19,200 | 1749億3964万 | +0.79% | 16.28 | 1.54 |
| 01/18 | 5,490 | 5,490 | 5,440 | 5,440 | -0.55% | 32,700 | 1739億8019万 | +0.28% | 16.19 | 1.53 |
| 01/17 | 5,460 | 5,490 | 5,430 | 5,470 | +0.37% | 25,700 | 1749億3964万 | +0.85% | 16.28 | 1.54 |
| 01/16 | 5,390 | 5,460 | 5,380 | 5,450 | +0.55% | 21,100 | 1743億1万 | +0.55% | 16.22 | 1.53 |
| 01/15 | 5,320 | 5,430 | 5,320 | 5,420 | +2.07% | 28,900 | 1733億4056万 | +0.11% | 16.13 | 1.52 |
| 01/12 | 5,300 | 5,330 | 5,260 | 5,310 | -0.19% | 33,500 | 1698億2258万 | -1.81% | 15.8 | 1.49 |
| 01/11 | 5,190 | 5,330 | 5,190 | 5,320 | +1.14% | 72,700 | 1701億4239万 | -1.57% | 15.83 | 1.5 |
| 01/10 | 5,390 | 5,400 | 5,220 | 5,260 | -2.95% | 96,500 | 1682億2350万 | -2.57% | 15.65 | 1.48 |
| 01/09 | 5,400 | 5,500 | 5,380 | 5,420 | -3.04% | 130,400 | 1733億4056万 | +0.44% | 16.13 | 1.52 |
| 01/05 | 5,600 | 5,680 | 5,550 | 5,590 | +0.36% | 98,500 | 1787億7744万 | +3.77% | 16.64 | 1.57 |
| 01/04 | 5,510 | 5,570 | 5,460 | 5,570 | +2.2% | 31,600 | 1781億3781万 | +3.74% | 16.58 | 1.57 |
| 2017 |
| 12/29 | 5,520 | 5,540 | 5,440 | 5,450 | -0.37% | 32,500 | 1743億1万 | +1.83% | 16.22 | 1.53 |
| 12/28 | 5,450 | 5,500 | 5,430 | 5,470 | +0.74% | 32,800 | 1749億3964万 | +2.47% | 16.28 | 1.54 |
| 12/27 | 5,430 | 5,450 | 5,410 | 5,430 | +0.37% | 14,700 | 1736億6038万 | +2.01% | 16.16 | 1.53 |
| 12/26 | 5,450 | 5,450 | 5,410 | 5,410 | +0.19% | 15,300 | 1730億2074万 | +1.92% | 16.1 | 1.52 |
| 12/25 | 5,400 | 5,440 | 5,400 | 5,400 | -0.18% | 11,900 | 1727億93万 | +1.98% | 16.07 | 1.52 |
| 12/22 | 5,430 | 5,440 | 5,390 | 5,410 | -0.37% | 27,700 | 1730億2074万 | +2.52% | 16.1 | 1.52 |
| 12/21 | 5,400 | 5,440 | 5,380 | 5,430 | +0.18% | 15,700 | 1736億6038万 | +3.21% | 16.16 | 1.53 |
| 12/20 | 5,390 | 5,440 | 5,370 | 5,420 | +0.56% | 16,900 | 1733億4056万 | +3.38% | 16.13 | 1.52 |
| 12/19 | 5,410 | 5,430 | 5,380 | 5,390 | -0.74% | 39,300 | 1723億8111万 | +3.08% | 16.04 | 1.52 |
| 12/18 | 5,520 | 5,520 | 5,420 | 5,430 | -0.73% | 37,700 | 1736億6038万 | +4.08% | 16.16 | 1.53 |
| 12/15 | 5,440 | 5,490 | 5,400 | 5,470 | +0.74% | 38,600 | 1749億3964万 | +5.07% | 16.28 | 1.54 |
| 12/14 | 5,420 | 5,430 | 5,410 | 5,430 | +0.18% | 21,500 | 1736億6038万 | +4.54% | 16.16 | 1.53 |
| 12/13 | 5,410 | 5,430 | 5,370 | 5,420 | +0.37% | 26,300 | 1733億4056万 | +4.59% | 16.13 | 1.52 |
| 12/12 | 5,430 | 5,430 | 5,360 | 5,400 | -0.18% | 18,500 | 1727億93万 | +4.43% | 16.07 | 1.52 |
| 12/11 | 5,430 | 5,430 | 5,380 | 5,410 | -0.18% | 20,900 | 1730億2074万 | +4.84% | 16.1 | 1.52 |
| 12/08 | 5,270 | 5,440 | 5,270 | 5,420 | +0.93% | 57,200 | 1733億4056万 | +5.24% | 16.13 | 1.52 |
| 12/07 | 5,300 | 5,380 | 5,300 | 5,370 | +1.51% | 32,900 | 1717億4148万 | +4.43% | 15.98 | 1.51 |
| 12/06 | 5,280 | 5,340 | 5,270 | 5,290 | +0.19% | 52,000 | 1691億8294万 | +3.02% | 15.74 | 1.49 |
| 12/05 | 5,240 | 5,280 | 5,220 | 5,280 | +0.96% | 33,500 | 1688億6313万 | +2.9% | 15.71 | 1.49 |
| 12/04 | 5,180 | 5,260 | 5,180 | 5,230 | +0.97% | 26,200 | 1672億6405万 | +2.01% | 15.56 | 1.47 |
| 12/01 | 5,180 | 5,200 | 5,170 | 5,180 | -0.19% | 41,100 | 1656億6496万 | +1.07% | 15.42 | 1.46 |
| 11/30 | 5,190 | 5,230 | 5,180 | 5,190 | 0% | 53,100 | 1659億8478万 | +1.21% | 15.98 | 1.51 |
| 11/29 | 5,140 | 5,190 | 5,140 | 5,190 | +0.97% | 40,300 | 1659億8478万 | +1.17% | 15.98 | 1.51 |
| 11/28 | 5,140 | 5,150 | 5,110 | 5,140 | +0.19% | 34,700 | 1643億8570万 | +0.21% | 15.82 | 1.5 |
| 11/27 | 5,150 | 5,160 | 5,110 | 5,130 | +0.59% | 33,900 | 1640億6588万 | 0% | 15.79 | 1.49 |
| 11/24 | 5,050 | 5,120 | 5,030 | 5,100 | 0% | 31,500 | 1631億643万 | -0.57% | 15.7 | 1.48 |
| 11/22 | 5,050 | 5,120 | 5,050 | 5,100 | +0.99% | 59,500 | 1631億643万 | -0.62% | 15.7 | 1.48 |
| 11/21 | 5,100 | 5,100 | 5,040 | 5,050 | -0.98% | 28,800 | 1615億735万 | -1.67% | 15.55 | 1.47 |
| 11/20 | 4,955 | 5,120 | 4,930 | 5,100 | +2.93% | 69,800 | 1631億643万 | -0.84% | 15.7 | 1.48 |
| 11/17 | 4,990 | 5,010 | 4,920 | 4,955 | -0.8% | 55,900 | 1584億6909万 | -3.71% | 15.26 | 1.44 |
| 11/16 | 4,930 | 5,040 | 4,930 | 4,995 | +0.4% | 47,100 | 1597億4836万 | -3.08% | 15.38 | 1.45 |
| 11/15 | 5,050 | 5,050 | 4,940 | 4,975 | -1.87% | 74,900 | 1591億872万 | -3.47% | 15.32 | 1.45 |
| 11/14 | 5,060 | 5,120 | 5,050 | 5,070 | -0.78% | 70,800 | 1621億4698万 | -1.63% | 15.61 | 1.48 |
| 11/13 | 5,130 | 5,140 | 5,070 | 5,110 | -0.78% | 41,600 | 1634億2625万 | -0.82% | 15.73 | 1.49 |
| 11/10 | 5,100 | 5,180 | 5,080 | 5,150 | -0.19% | 39,600 | 1647億551万 | +0.14% | 15.86 | 1.5 |
| 11/09 | 5,130 | 5,210 | 5,110 | 5,160 | +0.58% | 49,100 | 1650億2533万 | +0.45% | 15.89 | 1.5 |
| 11/08 | 5,110 | 5,140 | 5,110 | 5,130 | -0.19% | 42,400 | 1640億6588万 | -0.02% | 15.79 | 1.49 |
| 11/07 | 5,090 | 5,170 | 5,090 | 5,140 | +0.19% | 45,400 | 1643億8570万 | +0.29% | 15.82 | 1.5 |
| 11/06 | 5,140 | 5,170 | 5,120 | 5,130 | -0.77% | 61,500 | 1640億6588万 | +0.21% | 15.79 | 1.49 |
| 11/02 | 5,180 | 5,210 | 5,150 | 5,170 | -0.77% | 50,600 | 1653億4515万 | +1.06% | 15.92 | 1.5 |
| 11/01 | 5,210 | 5,220 | 5,160 | 5,210 | 0% | 42,100 | 1666億2441万 | +1.94% | 16.04 | 1.52 |
| 10/31 | 5,190 | 5,220 | 5,150 | 5,210 | +0.77% | 25,800 | 1666億2441万 | +2.1% | 16.04 | 1.52 |
| 10/30 | 5,090 | 5,190 | 5,080 | 5,170 | -0.39% | 72,600 | 1653億4515万 | +1.47% | 15.92 | 1.5 |
| 10/27 | 5,170 | 5,200 | 5,150 | 5,190 | +0.19% | 50,300 | 1659億8478万 | +2.06% | 15.98 | 1.51 |
| 10/26 | 5,200 | 5,270 | 5,170 | 5,180 | -1.52% | 43,700 | 1656億6496万 | +2.07% | 15.95 | 1.51 |
| 10/25 | 5,230 | 5,270 | 5,200 | 5,260 | +0.38% | 66,700 | 1682億2350万 | +3.83% | 16.19 | 1.53 |
| 10/24 | 5,190 | 5,280 | 5,170 | 5,240 | +1.75% | 75,600 | 1675億8386万 | +3.64% | 16.13 | 1.53 |
| 10/23 | 5,220 | 5,220 | 5,130 | 5,150 | -0.58% | 42,700 | 1647億551万 | +2.14% | 15.86 | 1.5 |
| 10/20 | 5,110 | 5,200 | 5,090 | 5,180 | +1.37% | 35,500 | 1656億6496万 | +2.92% | 15.95 | 1.51 |
| 10/19 | 5,110 | 5,170 | 5,090 | 5,110 | -0.97% | 36,300 | 1634億2625万 | +1.73% | 15.73 | 1.49 |
| 10/18 | 5,100 | 5,190 | 5,090 | 5,160 | -0.77% | 35,300 | 1650億2533万 | +2.93% | 15.89 | 1.5 |
| 10/17 | 5,220 | 5,240 | 5,150 | 5,200 | -0.38% | 29,400 | 1663億460万 | +4.02% | 16.01 | 1.51 |
| 10/16 | 5,170 | 5,270 | 5,160 | 5,220 | +0.58% | 55,100 | 1669億4423万 | +4.76% | 16.07 | 1.52 |
| 10/13 | 5,130 | 5,230 | 5,130 | 5,190 | +0.97% | 74,100 | 1659億8478万 | +4.49% | 15.98 | 1.51 |
| 10/12 | 5,020 | 5,170 | 5,010 | 5,140 | +2.8% | 84,600 | 1643億8570万 | +3.82% | 15.82 | 1.5 |
| 10/11 | 4,970 | 5,010 | 4,950 | 5,000 | +0.6% | 128,800 | 1599億827万 | +1.28% | 15.39 | 1.46 |
| 10/10 | 5,020 | 5,040 | 4,970 | 4,970 | -1% | 48,400 | 1589億4882万 | +0.87% | 15.3 | 1.45 |
| 10/06 | 4,900 | 5,070 | 4,900 | 5,020 | +2.45% | 99,600 | 1605億4790万 | +2.01% | 15.46 | 1.46 |
| 10/05 | 4,970 | 5,010 | 4,890 | 4,900 | -2% | 65,000 | 1567億1010万 | -0.28% | 15.09 | 1.43 |
| 10/04 | 5,000 | 5,020 | 4,990 | 5,000 | 0% | 35,100 | 1599億827万 | +1.79% | 15.39 | 1.46 |
| 10/03 | 5,010 | 5,020 | 4,970 | 5,000 | +0.5% | 23,300 | 1599億827万 | +1.96% | 15.39 | 1.46 |
| 10/02 | 4,975 | 5,000 | 4,945 | 4,975 | -0.7% | 24,500 | 1591億872万 | +1.61% | 15.32 | 1.45 |
