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 | 7,370 | 7,370 | 7,200 | 7,270 | -0.95% | 49,500 | 1851億8496万 | +3.05% | 19.48 | 2.01 |
| 03/29 | 7,360 | 7,450 | 7,260 | 7,340 | +0.55% | 58,300 | 1869億6803万 | +4.22% | 19.67 | 2.03 |
| 03/28 | 7,060 | 7,300 | 7,050 | 7,300 | +2.53% | 69,800 | 1859億4914万 | +3.86% | 19.56 | 2.02 |
| 03/27 | 6,960 | 7,120 | 6,960 | 7,120 | +2.45% | 105,300 | 1813億6409万 | +1.42% | 19.08 | 1.97 |
| 03/26 | 6,890 | 6,980 | 6,840 | 6,950 | 0% | 62,700 | 1770億3377万 | -1.03% | 18.62 | 1.92 |
| 03/23 | 7,020 | 7,120 | 6,950 | 6,950 | -2.66% | 57,300 | 1770億3377万 | -1.05% | 18.62 | 1.92 |
| 03/22 | 6,850 | 7,150 | 6,820 | 7,140 | +3.93% | 71,800 | 1818億7354万 | +1.62% | 19.13 | 1.98 |
| 03/20 | 6,930 | 6,950 | 6,800 | 6,870 | -1.29% | 51,400 | 1749億9597万 | -2.11% | 18.41 | 1.9 |
| 03/19 | 6,890 | 6,980 | 6,840 | 6,960 | +1.31% | 49,500 | 1772億8849万 | -0.85% | 18.65 | 1.93 |
| 03/16 | 6,950 | 6,970 | 6,840 | 6,870 | -1.01% | 39,700 | 1749億9597万 | -2.11% | 18.41 | 1.9 |
| 03/15 | 6,850 | 6,960 | 6,850 | 6,940 | +0.58% | 49,000 | 1767億7904万 | -1.17% | 18.6 | 1.92 |
| 03/14 | 7,020 | 7,040 | 6,860 | 6,900 | -2.4% | 60,100 | 1757億6014万 | -1.74% | 18.49 | 1.91 |
| 03/13 | 6,950 | 7,090 | 6,930 | 7,070 | +1.73% | 69,400 | 1800億9046万 | +0.7% | 18.94 | 1.96 |
| 03/12 | 7,140 | 7,180 | 6,910 | 6,950 | -1.56% | 53,400 | 1770億3377万 | -0.94% | 18.62 | 1.92 |
| 03/09 | 7,240 | 7,270 | 7,020 | 7,060 | -2.49% | 73,300 | 1798億3574万 | +0.6% | 18.92 | 1.95 |
| 03/08 | 7,310 | 7,400 | 7,210 | 7,240 | -0.14% | 61,500 | 1844億2079万 | +3.19% | 19.4 | 2 |
| 03/07 | 7,180 | 7,420 | 7,180 | 7,250 | -0.41% | 74,800 | 1846億7551万 | +3.75% | 19.43 | 2.01 |
| 03/06 | 7,030 | 7,290 | 7,030 | 7,280 | +3.12% | 123,700 | 1854億3969万 | +4.55% | 19.51 | 2.01 |
| 03/05 | 7,010 | 7,100 | 6,980 | 7,060 | +0.28% | 60,200 | 1798億3574万 | +1.64% | 18.92 | 1.95 |
| 03/02 | 6,920 | 7,070 | 6,910 | 7,040 | +0.14% | 64,100 | 1793億2629万 | +1.46% | 18.86 | 1.95 |
| 03/01 | 6,960 | 7,050 | 6,920 | 7,030 | +1.01% | 64,100 | 1790億7156万 | +1.4% | 18.84 | 1.95 |
| 02/28 | 6,930 | 7,030 | 6,920 | 6,960 | +0.58% | 49,100 | 1772億8849万 | +0.46% | 18.65 | 1.93 |
| 02/27 | 7,050 | 7,050 | 6,890 | 6,920 | -0.43% | 56,000 | 1762億6959万 | +0.04% | 18.54 | 1.91 |
| 02/26 | 6,950 | 7,010 | 6,900 | 6,950 | 0% | 71,700 | 1770億3377万 | +0.58% | 18.62 | 1.92 |
| 02/23 | 6,980 | 6,980 | 6,900 | 6,950 | -0.29% | 29,300 | 1770億3377万 | +0.7% | 18.62 | 1.92 |
| 02/22 | 6,910 | 6,990 | 6,870 | 6,970 | -0.43% | 29,400 | 1775億4322万 | +1.15% | 18.68 | 1.93 |
| 02/21 | 7,060 | 7,100 | 6,950 | 7,000 | -0.85% | 35,700 | 1783億739万 | +1.71% | 18.76 | 1.94 |
| 02/20 | 7,170 | 7,190 | 7,050 | 7,060 | -1.67% | 49,800 | 1798億3574万 | +2.72% | 18.92 | 1.95 |
| 02/19 | 7,060 | 7,190 | 7,020 | 7,180 | +2.43% | 26,900 | 1828億9244万 | +4.68% | 19.24 | 1.99 |
| 02/16 | 7,010 | 7,070 | 6,980 | 7,010 | +0.43% | 39,500 | 1785億6211万 | +2.49% | 18.78 | 1.94 |
| 02/15 | 7,030 | 7,080 | 6,970 | 6,980 | +0.29% | 46,300 | 1777億9794万 | +2.08% | 18.7 | 1.93 |
| 02/14 | 6,940 | 7,050 | 6,880 | 6,960 | +0.72% | 141,600 | 1772億8849万 | +1.78% | 18.65 | 1.93 |
| 02/13 | 6,930 | 7,030 | 6,890 | 6,910 | 0% | 113,200 | 1760億1487万 | +0.92% | 18.52 | 1.91 |
| 02/09 | 6,730 | 6,930 | 6,700 | 6,910 | -0.86% | 70,200 | 1760億1487万 | +0.73% | 18.52 | 1.91 |
| 02/08 | 6,900 | 7,030 | 6,860 | 6,970 | +0.58% | 67,800 | 1775億4322万 | +1.31% | 18.68 | 1.93 |
| 02/07 | 6,900 | 7,250 | 6,900 | 6,930 | +0.73% | 147,700 | 1765億2432万 | +0.55% | 18.57 | 1.92 |
| 02/06 | 6,760 | 6,880 | 6,710 | 6,880 | -1.15% | 141,700 | 1752億5069万 | -0.33% | 18.44 | 1.9 |
| 02/05 | 6,880 | 6,980 | 6,860 | 6,960 | -0.29% | 96,600 | 1772億8849万 | +0.61% | 18.65 | 1.93 |
| 02/02 | 7,000 | 7,000 | 6,920 | 6,980 | -0.71% | 84,300 | 1777億9794万 | +0.69% | 18.7 | 1.93 |
| 02/01 | 7,000 | 7,260 | 6,910 | 7,030 | +7.82% | 251,200 | 1790億7156万 | +1.24% | 18.84 | 1.95 |
| 01/31 | 6,550 | 6,570 | 6,460 | 6,520 | -1.81% | 154,400 | 1660億8060万 | -6.25% | 17.47 | 1.8 |
| 01/30 | 6,650 | 6,680 | 6,520 | 6,640 | -3.07% | 151,500 | 1691億3730万 | -4.91% | 17.79 | 1.84 |
| 01/29 | 6,980 | 6,980 | 6,790 | 6,850 | -0.58% | 76,800 | 1744億8652万 | -2.27% | 18.35 | 1.9 |
| 01/26 | 6,910 | 6,960 | 6,840 | 6,890 | +0.15% | 79,600 | 1755億542万 | -2.05% | 18.46 | 1.91 |
| 01/25 | 6,910 | 6,960 | 6,810 | 6,880 | -0.58% | 109,500 | 1752億5069万 | -2.52% | 18.44 | 1.9 |
| 01/24 | 6,750 | 7,020 | 6,730 | 6,920 | +3.75% | 139,400 | 1762億6959万 | -2.22% | 18.54 | 1.91 |
| 01/23 | 6,750 | 6,770 | 6,620 | 6,670 | -1.33% | 72,400 | 1699億147万 | -6.03% | 17.87 | 1.85 |
| 01/22 | 6,790 | 6,840 | 6,670 | 6,760 | +0.45% | 72,000 | 1721億9399万 | -5.18% | 18.11 | 1.87 |
| 01/19 | 6,660 | 6,810 | 6,660 | 6,730 | +0.75% | 53,900 | 1714億2982万 | -5.89% | 18.03 | 1.86 |
| 01/18 | 6,830 | 6,830 | 6,650 | 6,680 | -1.18% | 74,000 | 1701億5619万 | -6.89% | 17.9 | 1.85 |
| 01/17 | 6,780 | 6,820 | 6,700 | 6,760 | -0.15% | 46,600 | 1721億9399万 | -6.07% | 18.11 | 1.87 |
| 01/16 | 6,710 | 6,800 | 6,700 | 6,770 | +1.04% | 64,000 | 1724億4872万 | -6.17% | 18.14 | 1.87 |
| 01/15 | 6,740 | 6,820 | 6,680 | 6,700 | -0.3% | 69,800 | 1706億6564万 | -7.25% | 17.95 | 1.85 |
| 01/12 | 6,870 | 6,920 | 6,670 | 6,720 | -3.31% | 134,600 | 1711億7509万 | -7.16% | 18.01 | 1.86 |
| 01/11 | 6,980 | 6,980 | 6,880 | 6,950 | -0.43% | 51,300 | 1770億3377万 | -4.15% | 18.62 | 1.92 |
| 01/10 | 7,160 | 7,160 | 6,960 | 6,980 | -2.79% | 70,000 | 1777億9794万 | -3.74% | 18.7 | 1.93 |
| 01/09 | 7,290 | 7,290 | 7,110 | 7,180 | -0.97% | 83,500 | 1828億9244万 | -0.99% | 19.24 | 1.99 |
| 01/05 | 7,390 | 7,390 | 7,160 | 7,250 | -2.03% | 74,900 | 1846億7551万 | +0.03% | 19.43 | 2.01 |
| 01/04 | 7,280 | 7,400 | 7,280 | 7,400 | +1.65% | 33,700 | 1884億9638万 | +2.32% | 19.83 | 2.05 |
| 2017 |
| 12/29 | 7,210 | 7,300 | 7,150 | 7,280 | +1.11% | 36,900 | 1854億3969万 | +1.03% | 19.29 | 1.99 |
| 12/28 | 7,270 | 7,270 | 7,180 | 7,200 | -0.69% | 38,500 | 1834億189万 | +0.21% | 19.08 | 1.97 |
| 12/27 | 7,370 | 7,370 | 7,160 | 7,250 | -0.96% | 32,300 | 1846億7551万 | +1.14% | 19.21 | 1.98 |
| 12/26 | 7,290 | 7,360 | 7,260 | 7,320 | +0.55% | 19,500 | 1864億5859万 | +2.42% | 19.39 | 2 |
| 12/25 | 7,290 | 7,330 | 7,240 | 7,280 | -0.27% | 22,300 | 1854億3969万 | +2.28% | 19.29 | 1.99 |
| 12/22 | 7,220 | 7,330 | 7,190 | 7,300 | +1.25% | 53,700 | 1859億4914万 | +3.05% | 19.34 | 2 |
| 12/21 | 7,180 | 7,250 | 7,150 | 7,210 | -1.1% | 67,400 | 1836億5661万 | +2.31% | 19.1 | 1.97 |
| 12/20 | 7,420 | 7,420 | 7,290 | 7,290 | -2.41% | 53,400 | 1856億9441万 | +3.85% | 19.31 | 1.99 |
| 12/19 | 7,500 | 7,530 | 7,440 | 7,470 | -0.53% | 61,900 | 1902億7946万 | +6.79% | 19.79 | 2.04 |
| 12/18 | 7,400 | 7,620 | 7,380 | 7,510 | +2.18% | 92,700 | 1912億9836万 | +7.75% | 19.9 | 2.05 |
| 12/15 | 7,300 | 7,440 | 7,220 | 7,350 | -1.21% | 109,400 | 1872億2276万 | +5.86% | 19.47 | 2.01 |
| 12/14 | 7,500 | 7,530 | 7,400 | 7,440 | 0% | 56,500 | 1895億1528万 | +7.55% | 19.71 | 2.04 |
| 12/13 | 7,300 | 7,490 | 7,290 | 7,440 | +1.78% | 84,100 | 1895億1528万 | +8.01% | 19.71 | 2.04 |
| 12/12 | 7,400 | 7,400 | 7,270 | 7,310 | +0.14% | 60,200 | 1862億386万 | +6.59% | 19.37 | 2 |
| 12/11 | 7,270 | 7,310 | 7,170 | 7,300 | +0.41% | 41,200 | 1859億4914万 | +6.82% | 19.34 | 2 |
| 12/08 | 7,150 | 7,330 | 7,150 | 7,270 | +0.97% | 89,300 | 1851億8496万 | +7.1% | 19.26 | 1.99 |
| 12/07 | 7,040 | 7,210 | 7,030 | 7,200 | +3% | 57,100 | 1834億189万 | +6.76% | 19.08 | 1.97 |
| 12/06 | 7,030 | 7,140 | 6,970 | 6,990 | -1.13% | 59,200 | 1780億5267万 | +4.19% | 18.52 | 1.91 |
| 12/05 | 7,000 | 7,080 | 6,950 | 7,070 | +0.43% | 31,900 | 1800億9046万 | +5.84% | 18.73 | 1.93 |
| 12/04 | 6,960 | 7,080 | 6,910 | 7,040 | +1.29% | 41,800 | 1793億2629万 | +5.83% | 18.65 | 1.93 |
| 12/01 | 7,000 | 7,100 | 6,950 | 6,950 | -0.71% | 69,500 | 1770億3377万 | +4.89% | 18.41 | 1.9 |
| 11/30 | 7,050 | 7,150 | 6,970 | 7,000 | -1.27% | 83,400 | 1783億739万 | +5.95% | 18.55 | 1.91 |
| 11/29 | 6,890 | 7,100 | 6,830 | 7,090 | +3.5% | 75,000 | 1805億9991万 | +7.65% | 18.78 | 1.94 |
| 11/28 | 6,770 | 6,970 | 6,750 | 6,850 | +1.78% | 91,900 | 1744億8652万 | +4.45% | 18.15 | 1.87 |
| 11/27 | 6,790 | 6,820 | 6,730 | 6,730 | -0.59% | 47,000 | 1714億2982万 | +2.94% | 17.83 | 1.84 |
| 11/24 | 6,720 | 6,790 | 6,680 | 6,770 | +0.15% | 38,400 | 1724億4872万 | +3.8% | 17.94 | 1.85 |
| 11/22 | 6,800 | 6,830 | 6,710 | 6,760 | +0.45% | 53,000 | 1721億9399万 | +3.92% | 17.91 | 1.85 |
| 11/21 | 6,630 | 6,760 | 6,530 | 6,730 | +1.82% | 47,900 | 1714億2982万 | +3.7% | 17.83 | 1.84 |
| 11/20 | 6,410 | 6,640 | 6,390 | 6,610 | +2.96% | 78,400 | 1683億7312万 | +2.02% | 17.51 | 1.81 |
| 11/17 | 6,440 | 6,470 | 6,320 | 6,420 | +0.63% | 118,900 | 1635億3335万 | -0.77% | 17.01 | 1.76 |
| 11/16 | 6,450 | 6,480 | 6,300 | 6,380 | -2.3% | 141,200 | 1625億1445万 | -1.36% | 16.9 | 1.75 |
| 11/15 | 6,660 | 6,680 | 6,500 | 6,530 | -2.1% | 82,400 | 1663億3532万 | +0.99% | 17.3 | 1.79 |
| 11/14 | 6,790 | 6,850 | 6,640 | 6,670 | -2.49% | 57,000 | 1699億147万 | +3.31% | 17.67 | 1.82 |
| 11/13 | 6,770 | 6,850 | 6,770 | 6,840 | +0.15% | 38,500 | 1742億3179万 | +6.23% | 18.12 | 1.87 |
| 11/10 | 6,660 | 6,860 | 6,660 | 6,830 | +1.34% | 82,200 | 1739億7707万 | +6.4% | 18.1 | 1.87 |
| 11/09 | 6,700 | 6,850 | 6,680 | 6,740 | +0.75% | 118,900 | 1716億8454万 | +5.43% | 17.86 | 1.84 |
| 11/08 | 6,640 | 6,700 | 6,540 | 6,690 | 0% | 77,200 | 1704億1092万 | +4.99% | 17.72 | 1.83 |
| 11/07 | 6,630 | 6,880 | 6,630 | 6,690 | 0% | 201,800 | 1704億1092万 | +5.22% | 17.72 | 1.83 |
| 11/06 | 6,200 | 6,700 | 6,200 | 6,690 | +8.6% | 273,900 | 1704億1092万 | +5.4% | 17.72 | 1.83 |
| 11/02 | 6,180 | 6,240 | 6,080 | 6,160 | -0.32% | 198,000 | 1569億1050万 | -2.82% | 16.32 | 1.69 |
| 11/01 | 6,010 | 6,240 | 5,950 | 6,180 | -2.06% | 284,500 | 1574億1995万 | -2.62% | 16.37 | 1.69 |
