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 | 2,555 | 2,582 | 2,555 | 2,559 | -0.39% | 65,400 | 451億406万 | -3.98% | 21.35 | 1.01 |
| 02/27 | 2,570 | 2,580 | 2,546 | 2,569 | +0.43% | 61,500 | 452億8032万 | -4.11% | 21.44 | 1.01 |
| 02/26 | 2,549 | 2,565 | 2,535 | 2,558 | -1.39% | 173,500 | 450億8643万 | -4.98% | 21.34 | 1.01 |
| 02/23 | 2,561 | 2,597 | 2,545 | 2,594 | +1.33% | 368,200 | 457億2096万 | -4.1% | 21.64 | 1.02 |
| 02/22 | 2,574 | 2,584 | 2,551 | 2,560 | -0.66% | 325,600 | 451億2168万 | -5.74% | 21.36 | 1.01 |
| 02/21 | 2,602 | 2,602 | 2,546 | 2,577 | -1.38% | 270,400 | 454億2132万 | -5.5% | 21.5 | 1.02 |
| 02/20 | 2,549 | 2,615 | 2,532 | 2,613 | +3% | 176,000 | 460億5584万 | -4.53% | 21.8 | 1.03 |
| 02/19 | 2,530 | 2,554 | 2,524 | 2,537 | +1.68% | 200,800 | 447億1629万 | -7.61% | 21.17 | 1 |
| 02/16 | 2,515 | 2,519 | 2,475 | 2,495 | +0.48% | 170,000 | 439億7602万 | -9.5% | 20.82 | 0.98 |
| 02/15 | 2,539 | 2,553 | 2,475 | 2,483 | -0.84% | 135,900 | 437億6451万 | -10.39% | 20.72 | 0.98 |
| 02/14 | 2,545 | 2,583 | 2,492 | 2,504 | -1.38% | 153,000 | 441億3465万 | -10.51% | 20.89 | 0.99 |
| 02/13 | 2,601 | 2,613 | 2,535 | 2,539 | -1.24% | 175,100 | 447億5155万 | -10.12% | 21.19 | 1 |
| 02/09 | 2,604 | 2,615 | 2,555 | 2,571 | -3.02% | 197,000 | 453億1557万 | -9.82% | 21.45 | 1.01 |
| 02/08 | 2,700 | 2,724 | 2,631 | 2,651 | +0.61% | 146,800 | 467億2562万 | -7.86% | 22.12 | 1.05 |
| 02/07 | 2,700 | 2,720 | 2,635 | 2,635 | +0.08% | 153,700 | 464億4361万 | -9.08% | 21.99 | 1.04 |
| 02/06 | 2,680 | 2,696 | 2,608 | 2,633 | -5.29% | 177,200 | 464億836万 | -9.83% | 21.97 | 1.04 |
| 02/05 | 2,824 | 2,841 | 2,766 | 2,780 | -3.24% | 205,100 | 489億9933万 | -5.6% | 23.2 | 1.1 |
| 02/02 | 2,842 | 2,875 | 2,824 | 2,873 | +1.09% | 77,900 | 506億3852万 | -3.04% | 23.97 | 1.13 |
| 02/01 | 2,816 | 2,843 | 2,809 | 2,842 | +1.61% | 93,600 | 500億9212万 | -4.5% | 23.71 | 1.12 |
| 01/31 | 2,830 | 2,834 | 2,797 | 2,797 | -1.27% | 171,400 | 492億9897万 | -6.45% | 23.34 | 1.1 |
| 01/30 | 2,850 | 2,861 | 2,833 | 2,833 | -0.42% | 98,900 | 499億3349万 | -5.76% | 23.64 | 1.12 |
| 01/29 | 2,850 | 2,869 | 2,826 | 2,845 | -0.21% | 118,500 | 501億4500万 | -5.76% | 23.74 | 1.12 |
| 01/26 | 2,845 | 2,889 | 2,845 | 2,851 | +0.21% | 79,300 | 502億5075万 | -5.97% | 23.79 | 1.12 |
| 01/25 | 2,870 | 2,874 | 2,843 | 2,845 | -1.35% | 109,000 | 501億4500万 | -6.57% | 23.74 | 1.12 |
| 01/24 | 2,899 | 2,905 | 2,874 | 2,884 | -0.52% | 67,000 | 508億3240万 | -5.75% | 24.06 | 1.14 |
| 01/23 | 2,934 | 2,939 | 2,894 | 2,899 | -0.38% | 125,200 | 510億9678万 | -5.66% | 24.19 | 1.14 |
| 01/22 | 2,890 | 2,910 | 2,868 | 2,910 | +1.18% | 82,500 | 512億9067万 | -5.64% | 24.28 | 1.15 |
| 01/19 | 2,876 | 2,892 | 2,866 | 2,876 | 0% | 97,300 | 506億9139万 | -7.05% | 24 | 1.13 |
| 01/18 | 2,840 | 2,889 | 2,829 | 2,876 | +1.84% | 238,400 | 506億9139万 | -7.35% | 24 | 1.13 |
| 01/17 | 2,849 | 2,849 | 2,817 | 2,824 | -0.53% | 82,200 | 497億7486万 | -9.28% | 23.56 | 1.11 |
| 01/16 | 2,829 | 2,839 | 2,810 | 2,839 | +0.6% | 100,300 | 500億3924万 | -9.09% | 23.69 | 1.12 |
| 01/15 | 2,838 | 2,853 | 2,815 | 2,822 | +0.39% | 127,800 | 497億3961万 | -9.84% | 23.55 | 1.11 |
| 01/12 | 2,847 | 2,848 | 2,809 | 2,811 | -1.26% | 234,100 | 495億4573万 | -10.45% | 23.46 | 1.11 |
| 01/11 | 2,870 | 2,915 | 2,842 | 2,847 | -10.05% | 474,900 | 501億8025万 | -9.53% | 23.76 | 1.12 |
| 01/10 | 3,195 | 3,215 | 3,160 | 3,165 | -0.63% | 29,800 | 557億8521万 | +0.35% | 26.41 | 1.25 |
| 01/09 | 3,180 | 3,195 | 3,150 | 3,185 | 0% | 35,200 | 561億3772万 | +1.18% | 26.58 | 1.26 |
| 01/05 | 3,220 | 3,220 | 3,160 | 3,185 | -0.62% | 27,500 | 561億3772万 | +1.5% | 26.58 | 1.26 |
| 01/04 | 3,250 | 3,260 | 3,175 | 3,205 | +0.31% | 30,400 | 564億9024万 | +2.49% | 26.74 | 1.26 |
| 2017 |
| 12/29 | 3,180 | 3,200 | 3,145 | 3,195 | +0.47% | 20,200 | 563億1398万 | +2.6% | 26.66 | 1.26 |
| 12/28 | 3,245 | 3,260 | 3,175 | 3,180 | -2.3% | 37,400 | 560億4959万 | +2.45% | 26.53 | 1.25 |
| 12/27 | 3,240 | 3,290 | 3,240 | 3,255 | +0.46% | 18,000 | 573億7152万 | +5.27% | 27.16 | 1.28 |
| 12/26 | 3,210 | 3,250 | 3,150 | 3,240 | +1.57% | 43,800 | 571億713万 | +5.26% | 27.04 | 1.28 |
| 12/25 | 3,195 | 3,205 | 3,185 | 3,190 | -0.16% | 15,500 | 562億2585万 | +4.21% | 26.62 | 1.26 |
| 12/22 | 3,180 | 3,205 | 3,170 | 3,195 | +0.16% | 25,300 | 563億1398万 | +4.96% | 26.66 | 1.26 |
| 12/21 | 3,150 | 3,195 | 3,140 | 3,190 | +0.79% | 42,400 | 562億2585万 | +5.38% | 26.62 | 1.26 |
| 12/20 | 3,145 | 3,180 | 3,135 | 3,165 | 0% | 29,700 | 557億8521万 | +5.15% | 26.41 | 1.25 |
| 12/19 | 3,200 | 3,205 | 3,165 | 3,165 | -0.63% | 23,700 | 557億8521万 | +5.57% | 26.41 | 1.25 |
| 12/18 | 3,250 | 3,250 | 3,180 | 3,185 | -0.47% | 47,400 | 561億3772万 | +6.7% | 26.58 | 1.26 |
| 12/15 | 3,185 | 3,215 | 3,165 | 3,200 | -0.62% | 67,000 | 564億211万 | +7.64% | 26.7 | 1.26 |
| 12/14 | 3,190 | 3,250 | 3,175 | 3,220 | +1.58% | 69,800 | 567億5462万 | +8.71% | 26.87 | 1.27 |
| 12/13 | 3,155 | 3,185 | 3,130 | 3,170 | +0.48% | 48,600 | 558億7334万 | +7.46% | 26.45 | 1.25 |
| 12/12 | 3,150 | 3,185 | 3,130 | 3,155 | +0.8% | 45,600 | 556億895万 | +7.39% | 26.33 | 1.24 |
| 12/11 | 3,110 | 3,140 | 3,075 | 3,130 | +0.64% | 45,100 | 551億6831万 | +6.97% | 26.12 | 1.23 |
| 12/08 | 3,000 | 3,115 | 3,000 | 3,110 | +1.3% | 67,600 | 548億1580万 | +6.69% | 25.95 | 1.23 |
| 12/07 | 3,020 | 3,080 | 3,020 | 3,070 | +1.66% | 33,100 | 541億1077万 | +5.72% | 25.62 | 1.21 |
| 12/06 | 3,025 | 3,050 | 3,005 | 3,020 | -0.98% | 39,000 | 532億2949万 | +4.39% | 25.2 | 1.19 |
| 12/05 | 3,000 | 3,055 | 3,000 | 3,050 | +1.16% | 39,100 | 537億5826万 | +5.76% | 25.45 | 1.2 |
| 12/04 | 3,015 | 3,055 | 3,010 | 3,015 | -0.17% | 28,700 | 531億4136万 | +4.91% | 25.16 | 1.19 |
| 12/01 | 2,995 | 3,030 | 2,995 | 3,020 | +0.83% | 53,400 | 532億2949万 | +5.41% | 25.2 | 1.19 |
| 11/30 | 2,949 | 2,995 | 2,948 | 2,995 | +1.94% | 75,100 | 527億8885万 | +4.87% | 25.09 | 1.19 |
| 11/29 | 2,919 | 2,940 | 2,909 | 2,938 | +0.65% | 38,700 | 517億8418万 | +3.12% | 24.61 | 1.16 |
| 11/28 | 2,875 | 2,919 | 2,875 | 2,919 | +1.14% | 37,000 | 514億4930万 | +2.6% | 24.45 | 1.16 |
| 11/27 | 2,915 | 2,917 | 2,875 | 2,886 | -1.57% | 49,400 | 508億6765万 | +1.62% | 24.18 | 1.14 |
| 11/24 | 2,895 | 2,939 | 2,877 | 2,932 | +1.31% | 38,000 | 516億7843万 | +3.31% | 24.56 | 1.16 |
| 11/22 | 2,920 | 2,927 | 2,888 | 2,894 | -0.34% | 58,300 | 510億866万 | +2.08% | 24.25 | 1.15 |
| 11/21 | 2,819 | 2,914 | 2,819 | 2,904 | +3.2% | 68,300 | 511億8491万 | +2.51% | 24.33 | 1.15 |
| 11/20 | 2,762 | 2,816 | 2,734 | 2,814 | +1.88% | 70,800 | 495億9860万 | -0.64% | 23.58 | 1.11 |
| 11/17 | 2,793 | 2,794 | 2,750 | 2,762 | -0.29% | 63,200 | 486億8207万 | -2.51% | 23.14 | 1.09 |
| 11/16 | 2,768 | 2,791 | 2,741 | 2,770 | +0.14% | 51,100 | 488億2307万 | -2.33% | 23.21 | 1.1 |
| 11/15 | 2,844 | 2,846 | 2,757 | 2,766 | -3.15% | 86,600 | 487億5257万 | -2.57% | 23.17 | 1.1 |
| 11/14 | 2,865 | 2,891 | 2,854 | 2,856 | +0.04% | 91,700 | 503億3888万 | +0.53% | 23.93 | 1.13 |
| 11/13 | 2,872 | 2,877 | 2,843 | 2,855 | -0.35% | 28,700 | 503億2125万 | +0.6% | 23.92 | 1.13 |
| 11/10 | 2,920 | 2,920 | 2,842 | 2,865 | -2.19% | 68,000 | 504億9751万 | +0.92% | 24 | 1.13 |
| 11/09 | 2,913 | 2,947 | 2,897 | 2,929 | +0.55% | 120,000 | 516億2555万 | +3.02% | 24.54 | 1.16 |
| 11/08 | 2,896 | 2,919 | 2,875 | 2,913 | +1.11% | 73,400 | 513億4354万 | +2.43% | 24.4 | 1.15 |
| 11/07 | 2,870 | 2,887 | 2,843 | 2,881 | +0.45% | 74,700 | 507億7952万 | +1.27% | 24.14 | 1.14 |
| 11/06 | 2,859 | 2,872 | 2,849 | 2,868 | +1.06% | 73,600 | 505億5039万 | +0.84% | 24.03 | 1.14 |
| 11/02 | 2,842 | 2,858 | 2,818 | 2,838 | -0.14% | 61,500 | 500億2162万 | -0.18% | 23.78 | 1.12 |
| 11/01 | 2,814 | 2,842 | 2,811 | 2,842 | +1.54% | 108,100 | 500億9212万 | -0.04% | 23.81 | 1.13 |
| 10/31 | 2,781 | 2,799 | 2,768 | 2,799 | +0.39% | 73,900 | 493億3422万 | -1.62% | 23.45 | 1.11 |
| 10/30 | 2,804 | 2,804 | 2,777 | 2,788 | -0.75% | 89,400 | 491億4034万 | -2.11% | 23.36 | 1.1 |
| 10/27 | 2,781 | 2,822 | 2,776 | 2,809 | +1.12% | 78,800 | 495億1047万 | -1.47% | 23.53 | 1.11 |
| 10/26 | 2,789 | 2,801 | 2,752 | 2,778 | -0.71% | 139,400 | 489億6408万 | -2.66% | 23.27 | 1.1 |
| 10/25 | 2,822 | 2,823 | 2,791 | 2,798 | -1.17% | 117,700 | 493億1659万 | -2% | 23.44 | 1.11 |
| 10/24 | 2,814 | 2,847 | 2,812 | 2,831 | +0.53% | 59,800 | 498億9824万 | -0.84% | 23.72 | 1.12 |
| 10/23 | 2,821 | 2,830 | 2,801 | 2,816 | -0.07% | 87,700 | 496億3385万 | -1.26% | 23.59 | 1.11 |
| 10/20 | 2,815 | 2,839 | 2,812 | 2,818 | -0.39% | 85,800 | 496億6910万 | -1.12% | 23.61 | 1.12 |
| 10/19 | 2,840 | 2,850 | 2,821 | 2,829 | -0.46% | 63,300 | 498億6299万 | -0.67% | 23.7 | 1.12 |
| 10/18 | 2,829 | 2,855 | 2,800 | 2,842 | -0.32% | 142,300 | 500億9212万 | -0.14% | 23.81 | 1.13 |
| 10/17 | 2,888 | 2,888 | 2,847 | 2,851 | -0.87% | 38,100 | 502億5075万 | +0.28% | 23.89 | 1.13 |
| 10/16 | 2,860 | 2,882 | 2,856 | 2,876 | +1.02% | 46,500 | 506億9139万 | +1.3% | 24.09 | 1.14 |
| 10/13 | 2,845 | 2,862 | 2,836 | 2,847 | +0.25% | 98,700 | 501億8025万 | +0.46% | 23.85 | 1.13 |
| 10/12 | 2,863 | 2,863 | 2,829 | 2,840 | -0.07% | 67,400 | 500億5687万 | +0.42% | 23.79 | 1.12 |
| 10/11 | 2,862 | 2,929 | 2,837 | 2,842 | +1.07% | 101,500 | 500億9212万 | +0.64% | 23.81 | 1.13 |
| 10/10 | 2,780 | 2,844 | 2,780 | 2,812 | +1.48% | 231,000 | 495億6335万 | -0.28% | 23.56 | 1.11 |
| 10/06 | 2,770 | 2,814 | 2,744 | 2,771 | -4.58% | 436,000 | 488億4070万 | -1.67% | 23.21 | 1.1 |
| 10/05 | 2,932 | 2,958 | 2,891 | 2,904 | -1.46% | 124,400 | 511億8491万 | +3.09% | 24.33 | 1.15 |
| 10/04 | 2,934 | 2,962 | 2,934 | 2,947 | -0.24% | 58,100 | 519億4282万 | +4.8% | 24.69 | 1.17 |
| 10/03 | 2,960 | 2,963 | 2,926 | 2,954 | +0.65% | 71,400 | 520億6619万 | +5.27% | 24.75 | 1.17 |
| 10/02 | 2,898 | 2,963 | 2,898 | 2,935 | +2.26% | 95,900 | 517億3131万 | +4.82% | 24.59 | 1.16 |
