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 | 3,270 | 3,285 | 3,270 | 3,275 | 0% | 1,100 | 327億5000万 | -1.18% | - | 1.28 |
03/29 | 3,295 | 3,300 | 3,275 | 3,275 | -0.3% | 2,700 | 327億5000万 | -1.24% | - | 1.28 |
03/28 | 3,265 | 3,330 | 3,250 | 3,285 | -1.5% | 13,600 | 328億5000万 | -0.99% | - | 1.28 |
03/27 | 3,325 | 3,340 | 3,300 | 3,335 | +0.6% | 20,500 | 333億5000万 | +0.42% | - | 1.3 |
03/26 | 3,300 | 3,315 | 3,290 | 3,315 | +0.45% | 6,400 | 331億5000万 | -0.18% | - | 1.29 |
03/23 | 3,310 | 3,315 | 3,300 | 3,300 | -0.3% | 4,300 | 330億 | -0.66% | - | 1.29 |
03/22 | 3,310 | 3,320 | 3,305 | 3,310 | -0.3% | 3,700 | 331億 | -0.39% | - | 1.29 |
03/20 | 3,305 | 3,320 | 3,305 | 3,320 | 0% | 2,100 | 332億 | -0.09% | - | 1.29 |
03/19 | 3,330 | 3,335 | 3,310 | 3,320 | -0.45% | 2,200 | 332億 | -0.12% | - | 1.29 |
03/16 | 3,320 | 3,340 | 3,310 | 3,335 | +0.3% | 4,700 | 333億5000万 | +0.33% | - | 1.3 |
03/15 | 3,315 | 3,325 | 3,315 | 3,325 | +0.61% | 1,300 | 332億5000万 | 0% | - | 1.3 |
03/14 | 3,300 | 3,315 | 3,300 | 3,305 | -0.15% | 1,600 | 330億5000万 | -0.6% | - | 1.29 |
03/13 | 3,300 | 3,315 | 3,300 | 3,310 | +0.3% | 2,200 | 331億 | -0.48% | - | 1.29 |
03/12 | 3,310 | 3,315 | 3,300 | 3,300 | -0.3% | 5,600 | 330億 | -0.87% | - | 1.29 |
03/09 | 3,310 | 3,320 | 3,305 | 3,310 | -0.3% | 3,900 | 331億 | -0.66% | - | 1.29 |
03/08 | 3,315 | 3,320 | 3,305 | 3,320 | -0.15% | 1,500 | 332億 | -0.45% | - | 1.29 |
03/07 | 3,320 | 3,330 | 3,315 | 3,325 | +0.61% | 3,000 | 332億5000万 | -0.39% | - | 1.3 |
03/06 | 3,310 | 3,320 | 3,305 | 3,305 | -0.45% | 2,200 | 330億5000万 | -1.08% | - | 1.29 |
03/05 | 3,300 | 3,320 | 3,300 | 3,320 | 0% | 4,600 | 332億 | -0.72% | - | 1.29 |
03/02 | 3,310 | 3,320 | 3,285 | 3,320 | -0.15% | 9,400 | 332億 | -0.81% | - | 1.29 |
03/01 | 3,325 | 3,340 | 3,315 | 3,325 | 0% | 7,000 | 332億5000万 | -0.75% | - | 1.3 |
02/28 | 3,335 | 3,335 | 3,325 | 3,325 | -0.3% | 3,000 | 332億5000万 | -0.81% | - | 1.3 |
02/27 | 3,340 | 3,345 | 3,325 | 3,335 | +0.15% | 4,200 | 333億5000万 | -0.6% | - | 1.3 |
02/26 | 3,320 | 3,340 | 3,315 | 3,330 | +0.3% | 4,200 | 333億 | -0.8% | - | 1.3 |
02/23 | 3,320 | 3,330 | 3,320 | 3,320 | 0% | 4,000 | 332億 | -1.13% | - | 1.29 |
02/22 | 3,340 | 3,340 | 3,320 | 3,320 | -0.6% | 2,200 | 332億 | -1.19% | - | 1.29 |
02/21 | 3,340 | 3,350 | 3,340 | 3,340 | -0.3% | 700 | 334億 | -0.68% | - | 1.3 |
02/20 | 3,335 | 3,350 | 3,335 | 3,350 | +0.45% | 1,700 | 335億 | -0.45% | - | 1.31 |
02/19 | 3,340 | 3,340 | 3,325 | 3,335 | -0.15% | 2,500 | 333億5000万 | -0.92% | - | 1.3 |
02/16 | 3,320 | 3,340 | 3,320 | 3,340 | +0.6% | 3,000 | 334億 | -0.8% | - | 1.3 |
02/15 | 3,325 | 3,325 | 3,320 | 3,320 | -0.15% | 1,300 | 332億 | -1.48% | - | 1.29 |
02/14 | 3,330 | 3,340 | 3,325 | 3,325 | -0.45% | 1,600 | 332億5000万 | -1.39% | - | 1.3 |
02/13 | 3,330 | 3,345 | 3,330 | 3,340 | +0.45% | 1,200 | 334億 | -1.04% | - | 1.3 |
02/09 | 3,335 | 3,355 | 3,325 | 3,325 | -0.6% | 3,300 | 332億5000万 | -1.57% | - | 1.3 |
02/08 | 3,340 | 3,365 | 3,340 | 3,345 | +0.15% | 400 | 334億5000万 | -1.04% | - | 1.3 |
02/07 | 3,370 | 3,375 | 3,340 | 3,340 | +0.3% | 2,600 | 334億 | -1.24% | - | 1.3 |
02/06 | 3,350 | 3,355 | 3,325 | 3,330 | -1.48% | 7,600 | 333億 | -1.6% | - | 1.3 |
02/05 | 3,370 | 3,380 | 3,365 | 3,380 | +0.15% | 2,500 | 338億 | -0.18% | - | 1.32 |
02/02 | 3,375 | 3,390 | 3,375 | 3,375 | -0.44% | 1,700 | 337億5000万 | -0.32% | - | 1.32 |
02/01 | 3,380 | 3,390 | 3,375 | 3,390 | +0.3% | 1,000 | 339億 | +0.12% | - | 1.32 |
01/31 | 3,390 | 3,390 | 3,380 | 3,380 | -0.59% | 2,600 | 338億 | -0.12% | - | 1.32 |
01/30 | 3,400 | 3,400 | 3,390 | 3,400 | 0% | 2,100 | 340億 | +0.5% | - | 1.33 |
01/29 | 3,400 | 3,400 | 3,390 | 3,400 | +0.29% | 2,100 | 340億 | +0.5% | - | 1.33 |
01/26 | 3,385 | 3,390 | 3,370 | 3,390 | +0.3% | 1,900 | 339億 | +0.27% | - | 1.32 |
01/25 | 3,385 | 3,400 | 3,380 | 3,380 | -0.15% | 1,600 | 338億 | -0.03% | - | 1.32 |
01/24 | 3,385 | 3,395 | 3,380 | 3,385 | -0.29% | 900 | 338億5000万 | +0.15% | - | 1.32 |
01/23 | 3,385 | 3,400 | 3,385 | 3,395 | +0.44% | 1,000 | 339億5000万 | +0.44% | - | 1.32 |
01/22 | 3,370 | 3,385 | 3,365 | 3,380 | +0.3% | 1,600 | 338億 | +0.03% | - | 1.32 |
01/19 | 3,380 | 3,380 | 3,370 | 3,370 | 0% | 1,300 | 337億 | -0.27% | - | 1.31 |
01/18 | 3,370 | 3,380 | 3,370 | 3,370 | -0.3% | 1,300 | 337億 | -0.24% | - | 1.31 |
01/17 | 3,375 | 3,395 | 3,375 | 3,380 | -0.29% | 1,300 | 338億 | +0.09% | - | 1.32 |
01/16 | 3,375 | 3,390 | 3,375 | 3,390 | +0.3% | 1,200 | 339億 | +0.41% | - | 1.32 |
01/15 | 3,370 | 3,395 | 3,370 | 3,380 | +0.3% | 2,100 | 338億 | +0.18% | - | 1.32 |
01/12 | 3,370 | 3,385 | 3,365 | 3,370 | -0.88% | 2,300 | 337億 | -0.06% | - | 1.31 |
01/11 | 3,390 | 3,400 | 3,380 | 3,400 | +0.29% | 2,400 | 340億 | +0.86% | - | 1.33 |
01/10 | 3,400 | 3,400 | 3,390 | 3,390 | -0.15% | 1,300 | 339億 | +0.65% | - | 1.32 |
01/09 | 3,400 | 3,400 | 3,375 | 3,395 | -0.15% | 2,100 | 339億5000万 | +0.86% | - | 1.32 |
01/05 | 3,380 | 3,400 | 3,375 | 3,400 | +0.59% | 1,500 | 340億 | +1.07% | - | 1.33 |
01/04 | 3,385 | 3,385 | 3,375 | 3,380 | -0.44% | 1,900 | 338億 | +0.57% | - | 1.32 |
2017 |
12/29 | 3,395 | 3,395 | 3,360 | 3,395 | +0.15% | 2,800 | 339億5000万 | +1.07% | - | 1.32 |
12/28 | 3,390 | 3,390 | 3,380 | 3,390 | 0% | 2,500 | 339億 | +0.98% | - | 1.32 |
12/27 | 3,370 | 3,390 | 3,370 | 3,390 | +0.59% | 2,400 | 339億 | +1.04% | - | 1.32 |
12/26 | 3,370 | 3,370 | 3,360 | 3,370 | 0% | 1,700 | 337億 | +0.54% | - | 1.31 |
12/25 | 3,355 | 3,370 | 3,355 | 3,370 | +0.45% | 1,700 | 337億 | +0.57% | - | 1.31 |
12/22 | 3,375 | 3,385 | 3,355 | 3,355 | -0.15% | 1,400 | 335億5000万 | +0.15% | - | 1.31 |
12/21 | 3,360 | 3,375 | 3,355 | 3,360 | -0.74% | 1,400 | 336億 | +0.33% | - | 1.31 |
12/20 | 3,375 | 3,385 | 3,365 | 3,385 | +0.74% | 600 | 338億5000万 | +1.11% | - | 1.32 |
12/19 | 3,380 | 3,385 | 3,360 | 3,360 | -0.59% | 2,700 | 336億 | +0.42% | - | 1.31 |
12/18 | 3,365 | 3,385 | 3,365 | 3,380 | +0.45% | 1,300 | 338億 | +0.99% | - | 1.32 |
12/15 | 3,380 | 3,395 | 3,365 | 3,365 | -0.59% | 1,900 | 336億5000万 | +0.6% | - | 1.31 |
12/14 | 3,400 | 3,400 | 3,365 | 3,385 | +0.45% | 3,600 | 338億5000万 | +1.23% | - | 1.32 |
12/13 | 3,370 | 3,375 | 3,355 | 3,370 | +0.15% | 2,500 | 337億 | +0.84% | - | 1.31 |
12/12 | 3,355 | 3,370 | 3,355 | 3,365 | +0.3% | 4,200 | 336億5000万 | +0.69% | - | 1.31 |
12/11 | 3,345 | 3,355 | 3,345 | 3,355 | +0.3% | 3,100 | 335億5000万 | +0.42% | - | 1.31 |
12/08 | 3,345 | 3,345 | 3,335 | 3,345 | 0% | 1,000 | 334億5000万 | +0.12% | - | 1.3 |
12/07 | 3,345 | 3,345 | 3,335 | 3,345 | +0.15% | 1,700 | 334億5000万 | +0.12% | - | 1.3 |
12/06 | 3,345 | 3,345 | 3,330 | 3,340 | 0% | 1,700 | 334億 | 0% | - | 1.3 |
12/05 | 3,345 | 3,345 | 3,335 | 3,340 | -0.15% | 1,000 | 334億 | -0.03% | - | 1.3 |
12/04 | 3,330 | 3,345 | 3,330 | 3,345 | +0.3% | 2,900 | 334億5000万 | +0.12% | - | 1.3 |
12/01 | 3,335 | 3,340 | 3,335 | 3,335 | 0% | 1,900 | 333億5000万 | -0.18% | - | 1.3 |
11/30 | 3,335 | 3,335 | 3,330 | 3,335 | 0% | 2,000 | 333億5000万 | -0.15% | - | 1.3 |
11/29 | 3,335 | 3,335 | 3,330 | 3,335 | 0% | 1,700 | 333億5000万 | -0.18% | - | 1.3 |
11/28 | 3,330 | 3,335 | 3,330 | 3,335 | 0% | 1,600 | 333億5000万 | -0.18% | - | 1.3 |
11/27 | 3,335 | 3,340 | 3,335 | 3,335 | 0% | 1,100 | 333億5000万 | -0.18% | - | 1.3 |
11/24 | 3,345 | 3,345 | 3,335 | 3,335 | +0.15% | 1,100 | 333億5000万 | -0.18% | - | 1.3 |
11/22 | 3,335 | 3,340 | 3,330 | 3,330 | -0.15% | 1,200 | 333億 | -0.3% | - | 1.3 |
11/21 | 3,335 | 3,340 | 3,335 | 3,335 | 0% | 500 | 333億5000万 | -0.18% | - | 1.3 |
11/20 | 3,330 | 3,335 | 3,330 | 3,335 | -0.15% | 400 | 333億5000万 | -0.18% | - | 1.3 |
11/17 | 3,330 | 3,345 | 3,330 | 3,340 | 0% | 400 | 334億 | -0.03% | - | 1.3 |
11/16 | 3,330 | 3,340 | 3,325 | 3,340 | +0.3% | 1,000 | 334億 | -0.03% | - | 1.3 |
11/15 | 3,345 | 3,355 | 3,330 | 3,330 | -0.45% | 2,500 | 333億 | -0.33% | - | 1.3 |
11/14 | 3,360 | 3,360 | 3,345 | 3,345 | -0.59% | 1,400 | 334億5000万 | +0.09% | - | 1.3 |
11/13 | 3,360 | 3,365 | 3,350 | 3,365 | +0.6% | 1,200 | 336億5000万 | +0.72% | - | 1.31 |
11/10 | 3,330 | 3,345 | 3,330 | 3,345 | 0% | 4,700 | 334億5000万 | +0.15% | - | 1.3 |
11/09 | 3,355 | 3,360 | 3,345 | 3,345 | +0.3% | 1,000 | 334億5000万 | +0.15% | - | 1.3 |
11/08 | 3,370 | 3,370 | 3,335 | 3,335 | -0.89% | 2,200 | 333億5000万 | -0.15% | - | 1.3 |
11/07 | 3,345 | 3,395 | 3,345 | 3,365 | +0.75% | 2,000 | 336億5000万 | +0.72% | - | 1.31 |
11/06 | 3,340 | 3,390 | 3,340 | 3,340 | 0% | 5,700 | 334億 | -0.03% | - | 1.3 |
11/02 | 3,345 | 3,350 | 3,340 | 3,340 | -0.15% | 1,900 | 334億 | -0.09% | - | 1.3 |
11/01 | 3,340 | 3,355 | 3,340 | 3,345 | +0.15% | 700 | 334億5000万 | +0.03% | - | 1.3 |