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 | 3,445 | 3,565 | 3,445 | 3,505 | -0.28% | 111,600 | 691億9290万 | +2.55% | 23.71 | 4.09 |
| 02/27 | 3,500 | 3,520 | 3,460 | 3,515 | 0% | 67,100 | 693億9031万 | +2.9% | 23.78 | 4.1 |
| 02/26 | 3,470 | 3,530 | 3,440 | 3,515 | +1.15% | 82,500 | 693億9031万 | +3.14% | 23.78 | 4.1 |
| 02/23 | 3,495 | 3,520 | 3,455 | 3,475 | -0.14% | 109,300 | 686億67万 | +2.15% | 23.51 | 4.06 |
| 02/22 | 3,490 | 3,535 | 3,465 | 3,480 | -1.42% | 64,300 | 686億9937万 | +2.53% | 23.54 | 4.06 |
| 02/21 | 3,430 | 3,555 | 3,375 | 3,530 | +1.44% | 127,000 | 696億8643万 | +4.38% | 23.88 | 4.12 |
| 02/20 | 3,370 | 3,520 | 3,345 | 3,480 | +3.73% | 116,900 | 686億9937万 | +3.48% | 23.54 | 4.06 |
| 02/19 | 3,350 | 3,410 | 3,335 | 3,355 | +1.21% | 63,800 | 662億3172万 | +0.42% | 22.7 | 3.92 |
| 02/16 | 3,275 | 3,345 | 3,240 | 3,315 | +1.38% | 136,900 | 654億4207万 | -0.3% | 22.43 | 3.87 |
| 02/15 | 3,395 | 3,430 | 3,245 | 3,270 | -3.54% | 144,900 | 645億5372万 | -1.3% | 22.12 | 3.82 |
| 02/14 | 3,535 | 3,535 | 3,360 | 3,390 | -4.1% | 126,600 | 669億2266万 | +2.63% | 22.93 | 3.96 |
| 02/13 | 3,610 | 3,630 | 3,535 | 3,535 | -0.14% | 107,700 | 697億8514万 | +7.48% | 23.91 | 4.13 |
| 02/09 | 3,370 | 3,555 | 3,360 | 3,540 | +1.43% | 172,900 | 698億8384万 | +7.99% | 23.95 | 4.13 |
| 02/08 | 3,485 | 3,540 | 3,465 | 3,490 | +0.14% | 124,500 | 688億9678万 | +6.83% | 23.61 | 4.07 |
| 02/07 | 3,430 | 3,645 | 3,415 | 3,485 | +4.03% | 388,400 | 687億9808万 | +7.13% | 23.58 | 4.07 |
| 02/06 | 3,125 | 3,390 | 3,120 | 3,350 | 0% | 292,800 | 661億3302万 | +3.4% | 22.66 | 3.91 |
| 02/05 | 3,315 | 3,375 | 3,300 | 3,350 | -1.76% | 92,600 | 661億3302万 | +3.59% | 22.66 | 3.91 |
| 02/02 | 3,365 | 3,420 | 3,300 | 3,410 | +0.44% | 104,200 | 673億1749万 | +5.67% | 23.07 | 3.98 |
| 02/01 | 3,355 | 3,425 | 3,345 | 3,395 | +1.65% | 106,300 | 670億2137万 | +5.53% | 22.97 | 3.96 |
| 01/31 | 3,260 | 3,375 | 3,235 | 3,340 | +1.37% | 129,700 | 659億3560万 | +4.11% | 22.6 | 3.9 |
| 01/30 | 3,345 | 3,350 | 3,265 | 3,295 | -1.64% | 66,400 | 650億4725万 | +2.87% | 22.29 | 3.85 |
| 01/29 | 3,350 | 3,380 | 3,315 | 3,350 | +0.15% | 56,400 | 661億3302万 | +4.65% | 22.66 | 3.91 |
| 01/26 | 3,340 | 3,380 | 3,340 | 3,345 | 0% | 77,100 | 660億3431万 | +4.56% | 22.63 | 3.9 |
| 01/25 | 3,360 | 3,395 | 3,340 | 3,345 | -1.33% | 101,400 | 660億3431万 | +4.56% | 22.63 | 3.9 |
| 01/24 | 3,470 | 3,470 | 3,355 | 3,390 | -1.88% | 135,500 | 669億2266万 | +5.97% | 22.93 | 3.96 |
| 01/23 | 3,380 | 3,470 | 3,365 | 3,455 | +3.91% | 261,700 | 682億584万 | +8.04% | 23.37 | 4.03 |
| 01/22 | 3,355 | 3,360 | 3,300 | 3,325 | -0.75% | 130,900 | 656億3949万 | +4% | 22.49 | 3.88 |
| 01/19 | 3,300 | 3,400 | 3,295 | 3,350 | +1.82% | 391,700 | 661億3302万 | +4.65% | 22.66 | 3.91 |
| 01/18 | 3,245 | 3,375 | 3,190 | 3,290 | +3.62% | 512,100 | 649億4854万 | +2.59% | 22.26 | 3.84 |
| 01/17 | 3,045 | 3,210 | 3,045 | 3,175 | +4.27% | 553,200 | 626億7831万 | -1.24% | 21.48 | 3.71 |
| 01/16 | 2,942 | 3,050 | 2,919 | 3,045 | +3.33% | 328,800 | 601億1195万 | -5.58% | 20.6 | 3.55 |
| 01/15 | 2,955 | 2,972 | 2,936 | 2,947 | -0.27% | 148,300 | 581億7731万 | -8.99% | 19.94 | 3.44 |
| 01/12 | 2,988 | 3,005 | 2,951 | 2,955 | -1.5% | 241,100 | 583億3524万 | -9.22% | 19.99 | 3.45 |
| 01/11 | 3,005 | 3,025 | 2,965 | 3,000 | -0.83% | 306,100 | 592億2360万 | -8.31% | 20.29 | 3.5 |
| 01/10 | 3,015 | 3,045 | 2,990 | 3,025 | -0.17% | 495,100 | 597億1713万 | -7.97% | 20.46 | 3.53 |
| 01/09 | 2,930 | 3,050 | 2,869 | 3,030 | -7.06% | 838,600 | 598億1583万 | -8.27% | 20.5 | 3.54 |
| 01/05 | 3,300 | 3,320 | 3,210 | 3,260 | -0.31% | 177,900 | 643億5631万 | -1.75% | 22.05 | 3.81 |
| 01/04 | 3,170 | 3,270 | 3,150 | 3,270 | +4.14% | 167,900 | 645億5372万 | -1.59% | 22.12 | 3.82 |
| 2017 |
| 12/29 | 3,175 | 3,175 | 3,130 | 3,140 | -0.63% | 50,100 | 619億8736万 | -5.59% | 21.24 | 3.67 |
| 12/28 | 3,205 | 3,215 | 3,110 | 3,160 | -1.1% | 133,900 | 623億8219万 | -5.25% | 21.38 | 3.69 |
| 12/27 | 3,225 | 3,225 | 3,180 | 3,195 | 0% | 51,000 | 630億7313万 | -4.34% | 21.61 | 3.73 |
| 12/26 | 3,140 | 3,215 | 3,140 | 3,195 | +1.43% | 74,000 | 630億7313万 | -4.46% | 21.61 | 3.73 |
| 12/25 | 3,155 | 3,180 | 3,130 | 3,150 | -0.32% | 75,400 | 621億8478万 | -5.94% | 21.31 | 3.68 |
| 12/22 | 3,205 | 3,220 | 3,125 | 3,160 | -2.02% | 126,400 | 623億8219万 | -5.64% | 21.38 | 3.69 |
| 12/21 | 3,215 | 3,255 | 3,170 | 3,225 | -0.31% | 89,200 | 636億6537万 | -3.67% | 21.82 | 3.76 |
| 12/20 | 3,295 | 3,315 | 3,200 | 3,235 | -2.27% | 105,500 | 638億6278万 | -3.17% | 21.88 | 3.78 |
| 12/19 | 3,355 | 3,355 | 3,300 | 3,310 | -1.34% | 46,500 | 653億4337万 | -0.93% | 22.39 | 3.86 |
| 12/18 | 3,345 | 3,365 | 3,305 | 3,355 | +0.45% | 43,100 | 662億3172万 | +0.54% | 22.7 | 3.92 |
| 12/15 | 3,365 | 3,375 | 3,315 | 3,340 | -0.74% | 49,900 | 659億3560万 | +0.24% | 22.6 | 3.9 |
| 12/14 | 3,390 | 3,410 | 3,350 | 3,365 | -1.9% | 48,400 | 664億2913万 | +1.14% | 22.76 | 3.93 |
| 12/13 | 3,430 | 3,445 | 3,400 | 3,430 | +0.29% | 53,500 | 677億1231万 | +3.38% | 23.2 | 4 |
| 12/12 | 3,500 | 3,510 | 3,410 | 3,420 | -2.43% | 79,100 | 675億1490万 | +3.42% | 23.14 | 3.99 |
| 12/11 | 3,500 | 3,525 | 3,455 | 3,505 | +0.43% | 88,400 | 691億9290万 | +6.28% | 23.71 | 4.09 |
| 12/08 | 3,405 | 3,490 | 3,405 | 3,490 | +1.75% | 113,600 | 688億9678万 | +6.21% | 23.61 | 4.07 |
| 12/07 | 3,355 | 3,465 | 3,355 | 3,430 | +2.39% | 106,400 | 677億1231万 | +4.76% | 23.2 | 4 |
| 12/06 | 3,395 | 3,455 | 3,345 | 3,350 | -0.74% | 134,100 | 661億3302万 | +2.63% | 22.66 | 3.91 |
| 12/05 | 3,385 | 3,390 | 3,320 | 3,375 | -0.3% | 46,300 | 666億2655万 | +3.62% | 22.83 | 3.94 |
| 12/04 | 3,360 | 3,445 | 3,340 | 3,385 | 0% | 70,900 | 668億2396万 | +4.12% | 22.9 | 3.95 |
| 12/01 | 3,410 | 3,425 | 3,375 | 3,385 | -1.02% | 48,700 | 668億2396万 | +4.41% | 22.9 | 3.95 |
| 11/30 | 3,395 | 3,440 | 3,385 | 3,420 | +0.29% | 115,500 | 675億1490万 | +5.69% | 23.14 | 3.99 |
| 11/29 | 3,370 | 3,430 | 3,355 | 3,410 | +1.19% | 102,100 | 673億1749万 | +5.54% | 23.07 | 3.98 |
| 11/28 | 3,360 | 3,385 | 3,305 | 3,370 | +0.3% | 55,500 | 665億2784万 | +4.5% | 22.8 | 3.93 |
| 11/27 | 3,360 | 3,400 | 3,355 | 3,360 | +0.15% | 107,900 | 663億3043万 | +4.28% | 22.73 | 3.92 |
| 11/24 | 3,275 | 3,360 | 3,275 | 3,355 | +2.44% | 117,900 | 662億3172万 | +4.16% | 22.7 | 3.92 |
| 11/22 | 3,300 | 3,335 | 3,265 | 3,275 | -0.91% | 82,500 | 646億5243万 | +1.71% | 22.16 | 3.82 |
| 11/21 | 3,295 | 3,325 | 3,250 | 3,305 | -0.6% | 97,100 | 652億4466万 | +2.51% | 22.36 | 3.86 |
| 11/20 | 3,150 | 3,340 | 3,145 | 3,325 | +5.56% | 172,600 | 656億3949万 | +2.97% | 22.49 | 3.88 |
| 11/17 | 3,155 | 3,160 | 3,100 | 3,150 | +0.96% | 88,900 | 621億8478万 | -2.6% | 21.31 | 3.68 |
| 11/16 | 3,045 | 3,155 | 3,030 | 3,120 | +2.13% | 95,200 | 615億9254万 | -3.76% | 21.11 | 3.64 |
| 11/15 | 3,200 | 3,200 | 3,045 | 3,055 | -5.42% | 170,000 | 603億936万 | -6% | 20.67 | 3.57 |
| 11/14 | 3,240 | 3,240 | 3,205 | 3,230 | +0.47% | 92,200 | 637億6407万 | -0.98% | 21.85 | 3.77 |
| 11/13 | 3,240 | 3,240 | 3,195 | 3,215 | -0.77% | 87,100 | 634億6795万 | -1.38% | 21.75 | 3.75 |
| 11/10 | 3,160 | 3,255 | 3,160 | 3,240 | +1.25% | 94,300 | 639億6148万 | -0.22% | 21.92 | 3.78 |
| 11/09 | 3,160 | 3,220 | 3,160 | 3,200 | +1.27% | 131,800 | 631億7184万 | -0.99% | 21.65 | 3.74 |
| 11/08 | 3,130 | 3,170 | 3,085 | 3,160 | +0.32% | 116,500 | 623億8219万 | -1.83% | 21.38 | 3.69 |
| 11/07 | 3,175 | 3,195 | 3,130 | 3,150 | -1.1% | 83,800 | 621億8478万 | -1.84% | 21.31 | 3.68 |
| 11/06 | 3,200 | 3,210 | 3,165 | 3,185 | -0.47% | 74,800 | 628億7572万 | -0.5% | 21.55 | 3.72 |
| 11/02 | 3,235 | 3,235 | 3,180 | 3,200 | -0.31% | 99,500 | 631億7184万 | +0.38% | 21.65 | 3.74 |
| 11/01 | 3,200 | 3,220 | 3,185 | 3,210 | +1.1% | 125,200 | 633億6925万 | +1.07% | 21.72 | 3.75 |
| 10/31 | 3,180 | 3,195 | 3,155 | 3,175 | 0% | 93,600 | 626億7831万 | +0.38% | 21.48 | 3.71 |
| 10/30 | 3,200 | 3,205 | 3,155 | 3,175 | -1.09% | 158,100 | 626億7831万 | +0.79% | 21.48 | 3.71 |
| 10/27 | 3,190 | 3,230 | 3,160 | 3,210 | +1.42% | 104,400 | 633億6925万 | +2.33% | 21.72 | 3.75 |
| 10/26 | 3,225 | 3,255 | 3,160 | 3,165 | -2.01% | 119,800 | 624億8089万 | +1.31% | 21.41 | 3.69 |
| 10/25 | 3,275 | 3,295 | 3,220 | 3,230 | -2.42% | 115,000 | 637億6407万 | +3.69% | 21.85 | 3.77 |
| 10/24 | 3,260 | 3,315 | 3,255 | 3,310 | +1.53% | 114,500 | 653億4337万 | +6.6% | 22.39 | 3.86 |
| 10/23 | 3,300 | 3,315 | 3,230 | 3,260 | -1.21% | 156,100 | 643億5631万 | +5.5% | 22.05 | 3.81 |
| 10/20 | 3,325 | 3,370 | 3,300 | 3,300 | -0.75% | 117,400 | 651億4596万 | +7.28% | 22.32 | 3.85 |
| 10/19 | 3,340 | 3,355 | 3,300 | 3,325 | -0.45% | 89,800 | 656億3949万 | +8.55% | 22.49 | 3.88 |
| 10/18 | 3,365 | 3,410 | 3,330 | 3,340 | -1.04% | 105,000 | 659億3560万 | +9.51% | 22.6 | 3.9 |
| 10/17 | 3,405 | 3,440 | 3,370 | 3,375 | -1.32% | 110,800 | 666億2655万 | +11.13% | 22.83 | 3.94 |
| 10/16 | 3,425 | 3,465 | 3,365 | 3,420 | -1.01% | 287,700 | 675億1490万 | +13.28% | 23.14 | 3.99 |
| 10/13 | 3,340 | 3,465 | 3,340 | 3,455 | +3.44% | 433,600 | 682億584万 | +15.09% | 23.37 | 4.03 |
| 10/12 | 3,330 | 3,370 | 3,275 | 3,340 | +0.6% | 210,600 | 659億3560万 | +11.97% | 22.6 | 3.9 |
| 10/11 | 3,335 | 3,360 | 3,305 | 3,320 | -1.04% | 245,700 | 655億4078万 | +11.97% | 22.46 | 3.88 |
| 10/10 | 3,180 | 3,375 | 3,160 | 3,355 | +5.5% | 604,500 | 662億3172万 | +13.61% | 22.7 | 3.92 |
| 10/06 | 3,045 | 3,185 | 3,010 | 3,180 | +10% | 880,300 | 627億7701万 | +8.16% | 21.51 | 3.71 |
| 10/05 | 2,880 | 2,906 | 2,852 | 2,891 | +0.98% | 205,500 | 570億7180万 | -1.47% | 19.56 | 3.37 |
| 10/04 | 2,883 | 2,893 | 2,819 | 2,863 | -0.69% | 205,600 | 565億1905万 | -2.75% | 19.37 | 3.34 |
| 10/03 | 2,917 | 2,939 | 2,872 | 2,883 | -0.96% | 113,100 | 569億1387万 | -2.4% | 19.5 | 3.37 |
| 10/02 | 2,937 | 2,944 | 2,903 | 2,911 | -0.82% | 87,200 | 574億6663万 | -1.75% | 19.69 | 3.4 |
