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 | 4,000 | 4,025 | 3,865 | 3,940 | -2.11% | 78,000 | 1304億5340万 | -3.12% | 62.03 | 14.93 |
| 02/27 | 4,155 | 4,190 | 3,980 | 4,025 | -2.66% | 62,100 | 1332億6775万 | -1.13% | 63.37 | 15.25 |
| 02/26 | 4,015 | 4,135 | 3,945 | 4,135 | +4.03% | 78,600 | 1369億985万 | +1.35% | 65.1 | 15.67 |
| 02/23 | 4,000 | 4,070 | 3,950 | 3,975 | -0.87% | 85,300 | 1316億1225万 | -2.26% | 62.58 | 15.06 |
| 02/22 | 4,145 | 4,180 | 3,950 | 4,010 | -3.84% | 103,200 | 1327億7110万 | -1.21% | 63.13 | 15.19 |
| 02/21 | 4,220 | 4,330 | 4,160 | 4,170 | -1.18% | 118,400 | 1380億6870万 | +2.94% | 65.65 | 15.8 |
| 02/20 | 4,430 | 4,470 | 4,160 | 4,220 | -3.32% | 152,500 | 1397億2420万 | +4.98% | 66.44 | 15.99 |
| 02/19 | 4,190 | 4,380 | 4,100 | 4,365 | +6.85% | 153,300 | 1445億2515万 | +10.06% | 68.72 | 16.54 |
| 02/16 | 3,895 | 4,095 | 3,825 | 4,085 | +6.8% | 105,900 | 1352億5435万 | +4.5% | 64.31 | 15.48 |
| 02/15 | 3,770 | 3,900 | 3,580 | 3,825 | +3.38% | 116,200 | 1266億4575万 | -0.93% | 60.22 | 14.49 |
| 02/14 | 3,830 | 3,955 | 3,695 | 3,700 | -4.88% | 127,500 | 1225億700万 | -3.29% | 58.25 | 14.02 |
| 02/13 | 4,230 | 4,235 | 3,820 | 3,890 | -4.89% | 185,700 | 1287億9790万 | +2.53% | 61.24 | 14.74 |
| 02/09 | 3,800 | 4,090 | 3,750 | 4,090 | +0.62% | 140,800 | 1354億1990万 | +9.1% | 64.39 | 15.5 |
| 02/08 | 3,800 | 4,070 | 3,755 | 4,065 | +8.26% | 118,600 | 1345億9215万 | +10.01% | 64 | 15.4 |
| 02/07 | 4,100 | 4,135 | 3,740 | 3,755 | -2.09% | 152,000 | 1243億2805万 | +3.1% | 59.12 | 14.23 |
| 02/06 | 3,725 | 3,975 | 3,600 | 3,835 | -6.58% | 327,400 | 1269億7685万 | +6.32% | 60.38 | 14.53 |
| 02/05 | 3,975 | 4,190 | 3,975 | 4,105 | -2.61% | 138,800 | 1359億1655万 | +15.15% | 64.63 | 15.55 |
| 02/02 | 4,375 | 4,375 | 4,030 | 4,215 | -2.66% | 188,000 | 1395億5865万 | +20.02% | 66.36 | 15.97 |
| 02/01 | 4,400 | 4,550 | 4,230 | 4,330 | +0.58% | 300,200 | 1433億6630万 | +25.58% | 68.17 | 16.41 |
| 01/31 | 4,100 | 4,350 | 4,050 | 4,305 | +2.62% | 159,100 | 1425億3855万 | +27.52% | 67.78 | 16.31 |
| 01/30 | 4,180 | 4,425 | 4,105 | 4,195 | -1.29% | 232,700 | 1388億9645万 | +26.97% | 66.05 | 15.9 |
| 01/29 | 4,390 | 4,450 | 4,205 | 4,250 | -4.71% | 260,400 | 1407億1750万 | +31.25% | 66.91 | 16.1 |
| 01/26 | 4,140 | 4,570 | 4,000 | 4,460 | +14.8% | 885,400 | 1476億7060万 | +40.69% | 70.22 | 16.9 |
| 01/25 | 3,880 | 4,060 | 3,850 | 3,885 | +0.91% | 589,200 | 1286億3235万 | +25.69% | 61.16 | 14.72 |
| 01/24 | 3,900 | 3,955 | 3,715 | 3,850 | -4.7% | 300,800 | 1274億7350万 | +26.81% | 60.61 | 14.59 |
| 01/23 | 4,195 | 4,260 | 4,010 | 4,040 | -4.6% | 175,700 | 1337億6440万 | +35.75% | 63.6 | 15.31 |
| 01/22 | 3,900 | 4,340 | 3,900 | 4,235 | +10.72% | 290,100 | 1402億2085万 | +45.58% | 66.67 | 16.05 |
| 01/19 | 3,835 | 3,935 | 3,770 | 3,825 | +1.59% | 168,400 | 1266億4575万 | +35.02% | 60.22 | 14.49 |
| 01/18 | 3,825 | 3,900 | 3,760 | 3,765 | -1.57% | 201,300 | 1246億5915万 | +35.72% | 59.28 | 14.27 |
| 01/17 | 3,650 | 4,035 | 3,615 | 3,825 | +13% | 583,200 | 1266億4575万 | +40.78% | 60.22 | 14.49 |
| 01/16 | 3,165 | 3,385 | 3,120 | 3,385 | +17.49% | 521,100 | 1120億7735万 | +27.4% | 53.29 | 12.83 |
| 01/15 | 2,927 | 2,970 | 2,881 | 2,881 | -1.57% | 174,700 | 953億8991万 | +10.3% | 45.36 | 10.92 |
| 01/12 | 2,925 | 2,945 | 2,860 | 2,927 | +1.81% | 171,600 | 969億1297万 | +13.1% | 46.08 | 11.09 |
| 01/11 | 2,985 | 2,997 | 2,852 | 2,875 | -3.2% | 175,500 | 951億9125万 | +12.13% | 45.26 | 10.89 |
| 01/10 | 2,882 | 2,973 | 2,814 | 2,970 | +2.38% | 216,100 | 983億3670万 | +16.75% | 46.76 | 11.25 |
| 01/09 | 2,771 | 2,921 | 2,752 | 2,901 | +5.68% | 236,600 | 960億5211万 | +15.12% | 45.67 | 10.99 |
| 01/05 | 2,752 | 2,838 | 2,745 | 2,745 | -0.22% | 169,300 | 908億8695万 | +9.93% | 43.22 | 10.4 |
| 01/04 | 2,879 | 2,880 | 2,738 | 2,751 | +0.18% | 182,600 | 910億8561万 | +10.84% | 43.31 | 10.42 |
| 2017 |
| 12/29 | 2,881 | 2,928 | 2,708 | 2,746 | -4.29% | 328,000 | 909億2006万 | +11.4% | 43.23 | 10.4 |
| 12/28 | 2,820 | 2,917 | 2,799 | 2,869 | +2.46% | 319,800 | 949億9259万 | +17.29% | 45.17 | 10.87 |
| 12/27 | 2,774 | 2,877 | 2,720 | 2,800 | +1.19% | 356,800 | 927億800万 | +15.56% | 44.08 | 10.61 |
| 12/26 | 2,620 | 2,793 | 2,620 | 2,767 | +5.61% | 420,900 | 916億1537万 | +15.15% | 43.56 | 10.48 |
| 12/25 | 2,506 | 2,620 | 2,506 | 2,620 | +4.01% | 226,900 | 867億4820万 | +10.08% | 41.25 | 9.93 |
| 12/22 | 2,505 | 2,522 | 2,495 | 2,519 | +0.36% | 68,400 | 834億409万 | +6.56% | 39.66 | 9.54 |
| 12/21 | 2,565 | 2,568 | 2,460 | 2,510 | -1.72% | 101,700 | 831億610万 | +6.76% | 39.52 | 9.51 |
| 12/20 | 2,520 | 2,579 | 2,520 | 2,554 | +0.55% | 140,100 | 845億6294万 | +9.29% | 40.21 | 9.68 |
| 12/19 | 2,500 | 2,565 | 2,480 | 2,540 | +1.8% | 236,600 | 840億9940万 | +9.39% | 39.99 | 9.62 |
| 12/18 | 2,510 | 2,518 | 2,481 | 2,495 | -0.12% | 314,300 | 826億945万 | +8.1% | 39.28 | 9.45 |
| 12/15 | 2,387 | 2,500 | 2,372 | 2,498 | +5.98% | 408,100 | 827億878万 | +8.7% | 39.33 | 9.47 |
| 12/14 | 2,357 | 2,373 | 2,334 | 2,357 | -0.3% | 84,000 | 780億4027万 | +3.11% | 37.11 | 8.93 |
| 12/13 | 2,369 | 2,375 | 2,341 | 2,364 | +1.03% | 59,000 | 782億7204万 | +3.64% | 37.22 | 8.96 |
| 12/12 | 2,370 | 2,388 | 2,340 | 2,340 | -0.43% | 80,100 | 774億7740万 | +2.86% | 36.84 | 8.87 |
| 12/11 | 2,369 | 2,386 | 2,340 | 2,350 | +0.38% | 84,900 | 778億850万 | +3.48% | 37 | 8.9 |
| 12/08 | 2,349 | 2,366 | 2,337 | 2,341 | +0.43% | 108,400 | 775億1051万 | +3.26% | 36.86 | 8.87 |
| 12/07 | 2,286 | 2,337 | 2,261 | 2,331 | +3.23% | 95,900 | 771億7941万 | +2.91% | 36.7 | 8.83 |
| 12/06 | 2,290 | 2,334 | 2,258 | 2,258 | -0.44% | 87,100 | 747億6238万 | -0.31% | 35.55 | 8.56 |
| 12/05 | 2,305 | 2,318 | 2,260 | 2,268 | -2.2% | 90,300 | 750億9348万 | +0.13% | 35.71 | 8.59 |
| 12/04 | 2,399 | 2,399 | 2,318 | 2,319 | -2.97% | 113,500 | 767億8209万 | +2.47% | 36.51 | 8.79 |
| 12/01 | 2,388 | 2,395 | 2,347 | 2,390 | +0.84% | 86,700 | 791億3290万 | +5.85% | 37.63 | 9.06 |
| 11/30 | 2,345 | 2,380 | 2,321 | 2,370 | +1.94% | 117,200 | 784億7070万 | +5.47% | 37.31 | 8.98 |
| 11/29 | 2,385 | 2,395 | 2,325 | 2,325 | -1.98% | 106,900 | 769億8075万 | +4.03% | 36.6 | 8.81 |
| 11/28 | 2,329 | 2,373 | 2,297 | 2,372 | +2.68% | 167,100 | 785億3692万 | +6.56% | 37.34 | 8.99 |
| 11/27 | 2,285 | 2,332 | 2,280 | 2,310 | +1.49% | 121,500 | 764億8410万 | +4.01% | 36.37 | 8.75 |
| 11/24 | 2,289 | 2,293 | 2,249 | 2,276 | -0.65% | 79,500 | 753億5836万 | +2.52% | 35.83 | 8.62 |
| 11/22 | 2,291 | 2,330 | 2,262 | 2,291 | -0.3% | 144,800 | 758億5501万 | +3.29% | 36.07 | 8.68 |
| 11/21 | 2,230 | 2,299 | 2,226 | 2,298 | +4.03% | 172,800 | 760億8678万 | +3.56% | 36.18 | 8.71 |
| 11/20 | 2,212 | 2,235 | 2,206 | 2,209 | -0.32% | 46,700 | 731億3999万 | -0.45% | 34.78 | 8.37 |
| 11/17 | 2,203 | 2,249 | 2,203 | 2,216 | +1.05% | 67,900 | 733億7176万 | -0.72% | 34.89 | 8.4 |
| 11/16 | 2,143 | 2,211 | 2,143 | 2,193 | +1.57% | 100,600 | 726億1023万 | -2.23% | 34.53 | 8.31 |
| 11/15 | 2,199 | 2,228 | 2,145 | 2,159 | -1.1% | 131,300 | 714億8449万 | -4.21% | 33.99 | 8.18 |
| 11/14 | 2,216 | 2,216 | 2,172 | 2,183 | -0.14% | 65,900 | 722億7913万 | -3.66% | 34.37 | 8.27 |
| 11/13 | 2,220 | 2,229 | 2,186 | 2,186 | -2.84% | 71,000 | 723億7846万 | -4% | 34.42 | 8.28 |
| 11/10 | 2,180 | 2,263 | 2,180 | 2,250 | +2.23% | 93,900 | 744億9750万 | -1.53% | 35.42 | 8.53 |
| 11/09 | 2,233 | 2,270 | 2,171 | 2,201 | -0.63% | 169,200 | 728億7511万 | -4.05% | 34.65 | 8.34 |
| 11/08 | 2,240 | 2,240 | 2,192 | 2,215 | -0.32% | 82,100 | 733億3865万 | -3.99% | 34.87 | 8.39 |
| 11/07 | 2,295 | 2,296 | 2,187 | 2,222 | -1.38% | 149,800 | 735億7042万 | -4.06% | 34.98 | 8.42 |
| 11/06 | 2,257 | 2,274 | 2,235 | 2,253 | +0.58% | 65,100 | 745億9683万 | -3.01% | 35.47 | 8.54 |
| 11/02 | 2,281 | 2,317 | 2,229 | 2,240 | -2.69% | 129,000 | 741億6640万 | -3.82% | 35.27 | 8.49 |
| 11/01 | 2,331 | 2,335 | 2,301 | 2,302 | -0.22% | 162,000 | 762億1922万 | -1.5% | 36.24 | 8.72 |
| 10/31 | 2,228 | 2,326 | 2,226 | 2,307 | +1.27% | 222,200 | 763億8477万 | -1.33% | 36.32 | 8.74 |
| 10/30 | 2,253 | 2,300 | 2,230 | 2,278 | +2.84% | 171,800 | 754億2458万 | -2.65% | 35.86 | 8.63 |
| 10/27 | 2,220 | 2,276 | 2,210 | 2,215 | +0.68% | 202,700 | 733億3865万 | -5.34% | 34.87 | 8.39 |
| 10/26 | 2,170 | 2,209 | 2,155 | 2,200 | +5.11% | 368,700 | 728億4200万 | -6.18% | 34.64 | 8.34 |
| 10/25 | 2,098 | 2,118 | 2,063 | 2,093 | +0.72% | 188,400 | 692億9923万 | -11.01% | 32.95 | 7.93 |
| 10/24 | 2,095 | 2,115 | 2,056 | 2,078 | -1.38% | 227,100 | 688億258万 | -12.17% | 32.72 | 7.87 |
| 10/23 | 2,223 | 2,224 | 2,082 | 2,107 | -6.23% | 723,900 | 697億6277万 | -11.43% | 33.17 | 7.98 |
| 10/20 | 2,280 | 2,292 | 2,247 | 2,247 | -1.88% | 118,900 | 743億9817万 | -5.94% | 35.38 | 8.51 |
| 10/19 | 2,250 | 2,290 | 2,204 | 2,290 | +3.11% | 140,400 | 758億2190万 | -4.46% | 36.05 | 8.68 |
| 10/18 | 2,308 | 2,314 | 2,221 | 2,221 | -4.06% | 237,000 | 735億3731万 | -7.73% | 34.97 | 8.42 |
| 10/17 | 2,349 | 2,350 | 2,271 | 2,315 | +0.39% | 278,500 | 766億4965万 | -3.98% | 36.45 | 8.77 |
| 10/16 | 2,353 | 2,365 | 2,255 | 2,306 | -8.49% | 709,000 | 763億5166万 | -4.28% | 36.31 | 8.74 |
| 10/13 | 2,471 | 2,532 | 2,410 | 2,520 | +0.8% | 312,700 | 834億3720万 | +4.61% | 39.67 | 9.55 |
| 10/12 | 2,470 | 2,516 | 2,436 | 2,500 | +2% | 186,000 | 827億7500万 | +4.21% | 39.36 | 9.47 |
| 10/11 | 2,484 | 2,497 | 2,411 | 2,451 | -1.09% | 103,800 | 811億5261万 | +2.68% | 38.59 | 9.29 |
| 10/10 | 2,490 | 2,490 | 2,430 | 2,478 | +0.77% | 96,900 | 820億4658万 | +3.9% | 39.01 | 9.39 |
| 10/06 | 2,417 | 2,476 | 2,400 | 2,459 | +3.28% | 177,600 | 814億1749万 | +3.1% | 38.71 | 9.32 |
| 10/05 | 2,453 | 2,490 | 2,381 | 2,381 | -3.99% | 193,200 | 788億3491万 | -0.04% | 37.49 | 9.02 |
| 10/04 | 2,501 | 2,520 | 2,447 | 2,480 | -1.08% | 109,200 | 821億1280万 | +4.25% | 39.04 | 9.4 |
| 10/03 | 2,465 | 2,546 | 2,400 | 2,507 | +2.28% | 298,200 | 830億677万 | +5.51% | 39.47 | 9.5 |
| 10/02 | 2,412 | 2,499 | 2,406 | 2,451 | +2.47% | 188,200 | 811億5261万 | +3.16% | 38.59 | 9.29 |
