株価チャート
2017/12/01～2018/04/27
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 |
| 04/27 | 2,477 | 2,477 | 2,433 | 2,444 | -1.65% | 43,000 | 349億8537万 | -7.18% | 47.1 | 3.54 |
| 04/26 | 2,522 | 2,522 | 2,480 | 2,485 | -1.55% | 47,400 | 355億7227万 | -5.73% | 47.89 | 3.6 |
| 04/25 | 2,565 | 2,572 | 2,514 | 2,524 | -3.77% | 184,500 | 361億3055万 | -4.36% | 48.64 | 3.65 |
| 04/24 | 2,639 | 2,641 | 2,604 | 2,623 | -1.02% | 320,100 | 375億4772万 | -0.68% | 50.55 | 3.79 |
| 04/23 | 2,677 | 2,688 | 2,642 | 2,650 | -0.79% | 125,700 | 379億3422万 | +0.38% | 51.07 | 3.83 |
| 04/20 | 2,658 | 2,686 | 2,657 | 2,671 | +0.07% | 56,600 | 382億3483万 | +1.37% | 51.47 | 3.86 |
| 04/19 | 2,675 | 2,680 | 2,652 | 2,669 | +0.34% | 38,800 | 382億620万 | +1.52% | 51.43 | 3.86 |
| 04/18 | 2,624 | 2,666 | 2,623 | 2,660 | +1.45% | 49,000 | 380億7736万 | +1.49% | 51.26 | 3.85 |
| 04/17 | 2,622 | 2,625 | 2,600 | 2,622 | +0.31% | 39,400 | 375億3340万 | +0.34% | 50.53 | 3.79 |
| 04/16 | 2,612 | 2,632 | 2,601 | 2,614 | -0.15% | 42,400 | 374億1888万 | +0.42% | 50.37 | 3.78 |
| 04/13 | 2,630 | 2,647 | 2,609 | 2,618 | -0.42% | 38,000 | 374億7614万 | +0.89% | 50.45 | 3.79 |
| 04/12 | 2,631 | 2,667 | 2,620 | 2,629 | -0.42% | 31,100 | 376億3360万 | +1.54% | 50.66 | 3.8 |
| 04/11 | 2,665 | 2,668 | 2,632 | 2,640 | -0.9% | 37,700 | 377億9107万 | +2.25% | 50.87 | 3.82 |
| 04/10 | 2,689 | 2,705 | 2,660 | 2,664 | -0.75% | 48,000 | 381億3462万 | +3.46% | 51.34 | 3.85 |
| 04/09 | 2,680 | 2,721 | 2,677 | 2,684 | +0.26% | 41,300 | 384億2092万 | +4.6% | 51.72 | 3.88 |
| 04/06 | 2,727 | 2,727 | 2,672 | 2,677 | -1.11% | 53,300 | 383億2071万 | +4.69% | 51.59 | 3.87 |
| 04/05 | 2,747 | 2,779 | 2,702 | 2,707 | -0.7% | 68,200 | 387億5016万 | +6.16% | 52.16 | 3.92 |
| 04/04 | 2,729 | 2,759 | 2,712 | 2,726 | +1% | 50,700 | 390億2214万 | +7.24% | 52.53 | 3.94 |
| 04/03 | 2,698 | 2,721 | 2,679 | 2,699 | -0.22% | 43,900 | 386億3564万 | +6.51% | 52.01 | 3.9 |
| 04/02 | 2,680 | 2,718 | 2,679 | 2,705 | +1.73% | 54,400 | 387億2153万 | +7% | 52.13 | 3.91 |
| 03/30 | 2,652 | 2,670 | 2,644 | 2,659 | +0.19% | 33,700 | 380億6305万 | +5.52% | 51.24 | 3.85 |
| 03/29 | 2,678 | 2,708 | 2,641 | 2,654 | -0.56% | 41,300 | 379億9147万 | +5.57% | 51.14 | 3.84 |
| 03/28 | 2,578 | 2,678 | 2,578 | 2,669 | +3.09% | 58,300 | 382億620万 | +6.38% | 51.43 | 3.86 |
| 03/27 | 2,551 | 2,589 | 2,551 | 2,589 | +2.17% | 39,800 | 370億6101万 | +3.39% | 49.89 | 3.75 |
| 03/26 | 2,500 | 2,538 | 2,460 | 2,534 | +0.56% | 30,300 | 362億7370万 | +1.36% | 48.83 | 3.67 |
| 03/23 | 2,530 | 2,559 | 2,505 | 2,520 | -2.21% | 27,200 | 360億7329万 | +0.92% | 48.56 | 3.65 |
| 03/22 | 2,590 | 2,590 | 2,572 | 2,577 | +0.27% | 16,500 | 368億8923万 | +3.33% | 49.66 | 3.73 |
| 03/20 | 2,588 | 2,589 | 2,540 | 2,570 | -0.77% | 18,100 | 367億8903万 | +3.3% | 49.52 | 3.72 |
| 03/19 | 2,547 | 2,599 | 2,491 | 2,590 | +2.78% | 51,100 | 370億7533万 | +4.23% | 49.91 | 3.75 |
| 03/16 | 2,544 | 2,570 | 2,504 | 2,520 | -0.36% | 33,300 | 360億7329万 | +1.53% | 48.56 | 3.65 |
| 03/15 | 2,487 | 2,548 | 2,455 | 2,529 | +2.68% | 25,200 | 362億212万 | +1.93% | 48.73 | 3.66 |
| 03/14 | 2,455 | 2,474 | 2,435 | 2,463 | +0.2% | 15,600 | 352億5735万 | -0.53% | 47.46 | 3.56 |
| 03/13 | 2,367 | 2,458 | 2,367 | 2,458 | +3.02% | 25,500 | 351億8577万 | -0.65% | 47.37 | 3.56 |
| 03/12 | 2,355 | 2,400 | 2,313 | 2,386 | -1.2% | 51,800 | 341億5511万 | -3.87% | 45.98 | 3.45 |
| 03/09 | 2,469 | 2,469 | 2,405 | 2,415 | -1.51% | 25,900 | 345億7024万 | -3.13% | 46.54 | 3.49 |
| 03/08 | 2,475 | 2,497 | 2,437 | 2,452 | -0.61% | 17,900 | 350億9988万 | -2.08% | 47.25 | 3.55 |
| 03/07 | 2,467 | 2,483 | 2,447 | 2,467 | +0.45% | 13,500 | 353億1461万 | -1.83% | 47.54 | 3.57 |
| 03/06 | 2,470 | 2,472 | 2,445 | 2,456 | +0.86% | 9,500 | 351億5714万 | -2.58% | 47.33 | 3.55 |
| 03/05 | 2,477 | 2,487 | 2,420 | 2,435 | -1.7% | 19,900 | 348億5653万 | -3.83% | 46.92 | 3.52 |
| 03/02 | 2,470 | 2,479 | 2,451 | 2,477 | -0.32% | 16,900 | 354億5775万 | -2.67% | 47.73 | 3.58 |
| 03/01 | 2,514 | 2,514 | 2,482 | 2,485 | -1.04% | 15,600 | 355億7227万 | -2.74% | 47.89 | 3.6 |
| 02/28 | 2,525 | 2,526 | 2,502 | 2,511 | -0.48% | 12,600 | 359億4446万 | -2.11% | 48.39 | 3.63 |
| 02/27 | 2,560 | 2,560 | 2,517 | 2,523 | -0.9% | 12,900 | 361億1624万 | -1.91% | 48.62 | 3.65 |
| 02/26 | 2,551 | 2,552 | 2,542 | 2,546 | +0.95% | 10,000 | 364億4548万 | -1.28% | 49.06 | 3.68 |
| 02/23 | 2,501 | 2,524 | 2,480 | 2,522 | +0.88% | 13,400 | 361億192万 | -2.21% | 48.6 | 3.65 |
| 02/22 | 2,537 | 2,537 | 2,491 | 2,500 | -1.46% | 13,400 | 357億8700万 | -2.99% | 48.18 | 3.62 |
| 02/21 | 2,537 | 2,558 | 2,517 | 2,537 | 0% | 8,700 | 363億1664万 | -1.44% | 48.89 | 3.67 |
| 02/20 | 2,520 | 2,541 | 2,508 | 2,537 | +1.64% | 15,700 | 363億1664万 | -1.44% | 48.89 | 3.67 |
| 02/19 | 2,485 | 2,500 | 2,466 | 2,496 | +1.46% | 18,900 | 357億2974万 | -3.11% | 48.1 | 3.61 |
| 02/16 | 2,441 | 2,499 | 2,441 | 2,460 | +0.82% | 19,100 | 352億1440万 | -4.69% | 47.4 | 3.56 |
| 02/15 | 2,455 | 2,468 | 2,413 | 2,440 | +0.16% | 14,600 | 349億2811万 | -5.61% | 47.02 | 3.53 |
| 02/14 | 2,472 | 2,500 | 2,391 | 2,436 | -1.46% | 37,500 | 348億7085万 | -5.73% | 46.94 | 3.52 |
| 02/13 | 2,550 | 2,550 | 2,470 | 2,472 | -1.71% | 24,800 | 353億8618万 | -4.11% | 47.64 | 3.58 |
| 02/09 | 2,404 | 2,515 | 2,404 | 2,515 | +0.24% | 28,100 | 360億172万 | -1.95% | 48.46 | 3.64 |
| 02/08 | 2,447 | 2,539 | 2,438 | 2,509 | +3.94% | 25,100 | 359億1583万 | -1.65% | 48.35 | 3.63 |
| 02/07 | 2,590 | 2,590 | 2,413 | 2,414 | +0.04% | 53,100 | 345億5592万 | -4.85% | 46.52 | 3.49 |
| 02/06 | 2,405 | 2,504 | 2,324 | 2,413 | -8.49% | 140,600 | 345億4161万 | -4.47% | 46.5 | 3.49 |
| 02/05 | 2,601 | 2,644 | 2,600 | 2,637 | -1.42% | 32,900 | 377億4812万 | +4.85% | 50.82 | 3.82 |
| 02/02 | 2,680 | 2,680 | 2,640 | 2,675 | -0.67% | 10,000 | 382億9209万 | +7.26% | 51.55 | 3.87 |
| 02/01 | 2,667 | 2,712 | 2,656 | 2,693 | +0.97% | 16,900 | 385億4975万 | +8.9% | 51.89 | 3.9 |
| 01/31 | 2,652 | 2,709 | 2,623 | 2,667 | -0.04% | 29,700 | 381億7757万 | +8.77% | 51.39 | 3.86 |
| 01/30 | 2,725 | 2,780 | 2,640 | 2,668 | -2.27% | 55,100 | 381億9188万 | +9.93% | 51.41 | 3.86 |
| 01/29 | 2,770 | 2,780 | 2,716 | 2,730 | -1.44% | 43,600 | 390億7940万 | +13.61% | 52.61 | 3.95 |
| 01/26 | 2,711 | 2,788 | 2,705 | 2,770 | +2.03% | 45,300 | 396億5199万 | +16.58% | 53.38 | 4.01 |
| 01/25 | 2,745 | 2,750 | 2,702 | 2,715 | -0.8% | 30,900 | 388億6468万 | +15.63% | 52.32 | 3.93 |
| 01/24 | 2,685 | 2,788 | 2,656 | 2,737 | +1.94% | 71,100 | 391億7960万 | +17.82% | 52.74 | 3.96 |
| 01/23 | 2,689 | 2,695 | 2,652 | 2,685 | -0.92% | 51,800 | 384億3523万 | +16.89% | 51.74 | 3.88 |
| 01/22 | 2,700 | 2,740 | 2,663 | 2,710 | +7.16% | 127,900 | 387億9310万 | +19.33% | 52.22 | 3.92 |
| 01/19 | 2,500 | 2,607 | 2,500 | 2,529 | +1.57% | 61,400 | 362億212万 | +12.65% | 48.73 | 3.66 |
| 01/18 | 2,427 | 2,564 | 2,427 | 2,490 | +2.6% | 60,900 | 356億4385万 | +11.96% | 47.98 | 3.6 |
| 01/17 | 2,497 | 2,497 | 2,416 | 2,427 | -3.8% | 55,300 | 347億4201万 | +9.92% | 46.77 | 3.51 |
| 01/16 | 2,591 | 2,638 | 2,513 | 2,523 | -2.62% | 40,800 | 361億1624万 | +14.89% | 48.62 | 3.65 |
| 01/15 | 2,670 | 2,679 | 2,481 | 2,591 | -1.11% | 86,700 | 370億8964万 | +18.85% | 49.93 | 3.75 |
| 01/12 | 2,599 | 2,740 | 2,504 | 2,620 | +1.91% | 147,200 | 375億477万 | +21.18% | 50.49 | 3.79 |
| 01/11 | 2,400 | 2,600 | 2,382 | 2,571 | +6.9% | 140,800 | 368億335万 | +20.14% | 49.54 | 3.72 |
| 01/10 | 2,256 | 2,419 | 2,256 | 2,405 | +5.81% | 63,400 | 344億2709万 | +13.44% | 46.34 | 3.48 |
| 01/09 | 2,180 | 2,280 | 2,180 | 2,273 | +5.18% | 52,700 | 325億3754万 | +7.88% | 43.8 | 3.29 |
| 01/05 | 2,169 | 2,171 | 2,161 | 2,161 | -0.41% | 13,300 | 309億3428万 | +2.95% | 41.64 | 3.13 |
| 01/04 | 2,174 | 2,178 | 2,159 | 2,170 | +0.56% | 25,900 | 310億6311万 | +3.53% | 41.82 | 3.14 |
| 2017 |
| 12/29 | 2,122 | 2,160 | 2,117 | 2,158 | +1.79% | 25,100 | 308億9133万 | +3.2% | 41.59 | 3.12 |
| 12/28 | 2,149 | 2,154 | 2,118 | 2,120 | -1.4% | 12,700 | 303億4737万 | +1.73% | 40.85 | 3.07 |
| 12/27 | 2,125 | 2,154 | 2,124 | 2,150 | +1.9% | 13,500 | 307億7682万 | +3.42% | 41.43 | 3.11 |
| 12/26 | 2,149 | 2,149 | 2,109 | 2,110 | -1.63% | 19,300 | 302億422万 | +1.78% | 40.66 | 3.05 |
| 12/25 | 2,163 | 2,163 | 2,121 | 2,145 | -1.33% | 25,000 | 307億524万 | +3.72% | 41.33 | 3.1 |
| 12/22 | 2,100 | 2,210 | 2,082 | 2,174 | +5.79% | 96,200 | 311億2037万 | +5.43% | 41.89 | 3.15 |
| 12/21 | 2,051 | 2,063 | 2,031 | 2,055 | +0.2% | 17,500 | 294億1691万 | +0.05% | 39.6 | 2.97 |
| 12/20 | 2,064 | 2,068 | 2,051 | 2,051 | -0.63% | 8,900 | 293億5965万 | +0.05% | 39.52 | 2.97 |
| 12/19 | 2,068 | 2,080 | 2,064 | 2,064 | -0.19% | 9,500 | 295億4574万 | +0.83% | 39.77 | 2.99 |
| 12/18 | 2,092 | 2,093 | 2,068 | 2,068 | -1.15% | 14,500 | 296億300万 | +1.17% | 39.85 | 2.99 |
| 12/15 | 2,075 | 2,095 | 2,066 | 2,092 | +1.01% | 17,400 | 299億4656万 | +2.5% | 40.31 | 3.03 |
| 12/14 | 2,080 | 2,080 | 2,053 | 2,071 | +1.07% | 13,900 | 296億4595万 | +1.67% | 39.91 | 3 |
| 12/13 | 2,068 | 2,068 | 2,035 | 2,049 | -0.92% | 17,100 | 293億3102万 | +0.74% | 39.48 | 2.96 |
| 12/12 | 2,030 | 2,075 | 2,028 | 2,068 | +3.3% | 32,400 | 296億300万 | +1.77% | 39.85 | 2.99 |
| 12/11 | 1,950 | 2,009 | 1,950 | 2,002 | -3.98% | 100,000 | 286億5822万 | -1.33% | 38.58 | 2.9 |
| 12/08 | 2,120 | 2,127 | 2,085 | 2,085 | -1.7% | 26,900 | 298億4635万 | +2.81% | 40.18 | 3.02 |
| 12/07 | 2,130 | 2,149 | 2,100 | 2,121 | -0.24% | 21,700 | 303億6169万 | +4.74% | 40.87 | 3.07 |
| 12/06 | 2,138 | 2,177 | 2,100 | 2,126 | -0.51% | 49,600 | 304億3326万 | +5.2% | 40.97 | 3.08 |
| 12/05 | 2,085 | 2,143 | 2,077 | 2,137 | +3.44% | 53,000 | 305億9072万 | +6% | 41.18 | 3.09 |
| 12/04 | 2,076 | 2,097 | 2,056 | 2,066 | -0.29% | 25,000 | 295億7437万 | +2.79% | 39.81 | 2.99 |
| 12/01 | 2,082 | 2,084 | 2,070 | 2,072 | -0.48% | 17,000 | 296億6026万 | +3.24% | 39.93 | 3 |
