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 | 2,530 | 2,537 | 2,512 | 2,528 | +0.84% | 5,200 | 76億5383万 | -3.84% | 49.59 | 1.38 |
| 03/29 | 2,512 | 2,528 | 2,491 | 2,507 | +0.76% | 6,100 | 75億9025万 | -5% | 49.18 | 1.37 |
| 03/28 | 2,446 | 2,488 | 2,446 | 2,488 | -0.12% | 2,700 | 75億3273万 | -6.15% | 48.81 | 1.36 |
| 03/27 | 2,512 | 2,523 | 2,483 | 2,491 | +0.77% | 12,100 | 75億4181万 | -6.49% | 48.87 | 1.36 |
| 03/26 | 2,470 | 2,472 | 2,366 | 2,472 | -1.67% | 26,500 | 74億8429万 | -7.62% | 48.5 | 1.35 |
| 03/23 | 2,490 | 2,514 | 2,480 | 2,514 | -0.55% | 28,800 | 76億1145万 | -6.33% | 49.32 | 1.37 |
| 03/22 | 2,501 | 2,529 | 2,500 | 2,528 | -0.08% | 12,400 | 76億5383万 | -6.02% | 49.59 | 1.38 |
| 03/20 | 2,500 | 2,534 | 2,490 | 2,530 | -0.63% | 14,000 | 76億5989万 | -6.16% | 49.63 | 1.38 |
| 03/19 | 2,590 | 2,598 | 2,502 | 2,546 | -2.23% | 29,100 | 77億833万 | -5.91% | 49.95 | 1.39 |
| 03/16 | 2,634 | 2,634 | 2,602 | 2,604 | -1.1% | 15,600 | 78億8393万 | -4.09% | 51.09 | 1.42 |
| 03/15 | 2,630 | 2,654 | 2,604 | 2,633 | -0.27% | 15,700 | 79億7173万 | -3.31% | 51.65 | 1.44 |
| 03/14 | 2,621 | 2,655 | 2,621 | 2,640 | -0.94% | 10,600 | 79億9293万 | -3.3% | 51.79 | 1.44 |
| 03/13 | 2,601 | 2,685 | 2,598 | 2,665 | +2.07% | 25,800 | 80億6862万 | -2.42% | 52.28 | 1.45 |
| 03/12 | 2,750 | 2,810 | 2,597 | 2,611 | +0.42% | 58,400 | 79億513万 | -4.81% | 51.22 | 1.42 |
| 03/09 | 2,625 | 2,636 | 2,592 | 2,600 | -0.15% | 13,800 | 78億7182万 | -5.87% | 51.01 | 1.42 |
| 03/08 | 2,620 | 2,663 | 2,604 | 2,604 | -0.57% | 14,600 | 78億8393万 | -6.36% | 51.09 | 1.42 |
| 03/07 | 2,645 | 2,649 | 2,601 | 2,619 | -1.36% | 14,600 | 79億2935万 | -6.43% | 51.38 | 1.43 |
| 03/06 | 2,681 | 2,723 | 2,651 | 2,655 | +1.03% | 13,900 | 80億3834万 | -5.78% | 52.09 | 1.45 |
| 03/05 | 2,710 | 2,743 | 2,615 | 2,628 | -4.26% | 25,500 | 79億5660万 | -7.4% | 51.56 | 1.43 |
| 03/02 | 2,713 | 2,757 | 2,700 | 2,745 | -1.22% | 13,700 | 83億1083万 | -4.16% | 53.85 | 1.5 |
| 03/01 | 2,805 | 2,807 | 2,773 | 2,779 | -2.46% | 14,900 | 84億1377万 | -3.74% | 54.52 | 1.52 |
| 02/28 | 2,872 | 2,875 | 2,832 | 2,849 | -0.77% | 18,200 | 86億2570万 | -1.66% | 55.89 | 1.55 |
| 02/27 | 2,864 | 2,890 | 2,850 | 2,871 | +0.84% | 15,500 | 86億9231万 | -1.1% | 56.32 | 1.57 |
| 02/26 | 2,832 | 2,902 | 2,815 | 2,847 | +2.34% | 27,600 | 86億1965万 | -2.03% | 55.85 | 1.55 |
| 02/23 | 2,780 | 2,799 | 2,760 | 2,782 | +0.47% | 9,400 | 84億2285万 | -4.46% | 54.58 | 1.52 |
| 02/22 | 2,800 | 2,801 | 2,734 | 2,769 | -1.35% | 13,200 | 83億8349万 | -5.14% | 54.32 | 1.51 |
| 02/21 | 2,789 | 2,831 | 2,784 | 2,807 | +0.21% | 12,000 | 84億9854万 | -4.17% | 55.07 | 1.53 |
| 02/20 | 2,800 | 2,813 | 2,762 | 2,801 | +0.32% | 10,700 | 84億8038万 | -4.63% | 54.95 | 1.53 |
| 02/19 | 2,697 | 2,806 | 2,696 | 2,792 | +4.41% | 15,300 | 84億5313万 | -5.29% | 54.77 | 1.52 |
| 02/16 | 2,718 | 2,775 | 2,672 | 2,674 | +0.22% | 16,700 | 80億9587万 | -9.63% | 52.46 | 1.46 |
| 02/15 | 2,678 | 2,737 | 2,650 | 2,668 | -0.37% | 23,700 | 80億7770万 | -10.32% | 52.34 | 1.46 |
| 02/14 | 2,731 | 2,793 | 2,650 | 2,678 | -3.81% | 22,800 | 81億798万 | -10.49% | 52.54 | 1.46 |
| 02/13 | 2,830 | 2,890 | 2,770 | 2,784 | +0.91% | 30,800 | 84億2891万 | -7.48% | 54.62 | 1.52 |
| 02/09 | 2,615 | 2,782 | 2,610 | 2,759 | -1.99% | 34,500 | 83億5322万 | -8.67% | 54.13 | 1.51 |
| 02/08 | 2,790 | 2,836 | 2,757 | 2,815 | +0.25% | 24,700 | 85億2276万 | -7.16% | 55.23 | 1.54 |
| 02/07 | 2,939 | 2,939 | 2,795 | 2,808 | +4.93% | 39,900 | 85億157万 | -7.66% | 55.09 | 1.53 |
| 02/06 | 2,609 | 2,740 | 2,561 | 2,676 | -9.56% | 95,300 | 81億192万 | -12.23% | 52.5 | 1.46 |
| 02/05 | 2,978 | 3,010 | 2,947 | 2,959 | -3.77% | 40,300 | 89億5874万 | -3.46% | 58.05 | 1.61 |
| 02/02 | 3,085 | 3,095 | 3,030 | 3,075 | -0.49% | 27,800 | 93億994万 | +0.26% | 60.33 | 1.68 |
| 02/01 | 3,040 | 3,120 | 3,040 | 3,090 | +1.64% | 30,000 | 93億5536万 | +0.82% | 60.62 | 1.69 |
| 01/31 | 3,060 | 3,080 | 3,030 | 3,040 | -1.62% | 27,200 | 92億398万 | -0.88% | 59.64 | 1.66 |
| 01/30 | 3,145 | 3,150 | 3,050 | 3,090 | -2.37% | 59,400 | 93億5536万 | +0.52% | 60.62 | 1.69 |
| 01/29 | 3,300 | 3,320 | 3,155 | 3,165 | -3.65% | 90,000 | 95億8243万 | +2.93% | 62.09 | 1.73 |
| 01/26 | 3,350 | 3,495 | 3,255 | 3,285 | -0.9% | 197,100 | 99億4575万 | +7.6% | 64.45 | 1.79 |
| 01/25 | 3,195 | 3,340 | 3,105 | 3,315 | +9.59% | 278,800 | 100億3658万 | +9.66% | 65.03 | 1.81 |
| 01/24 | 3,000 | 3,100 | 2,999 | 3,025 | +1.17% | 42,500 | 91億5856万 | +1.1% | 59.35 | 1.65 |
| 01/23 | 2,986 | 3,015 | 2,977 | 2,990 | +0.84% | 22,200 | 90億5260万 | +0.57% | 58.66 | 1.63 |
| 01/22 | 2,976 | 2,987 | 2,952 | 2,965 | -1.03% | 15,300 | 89億7691万 | +0.3% | 58.17 | 1.62 |
| 01/19 | 2,951 | 3,005 | 2,905 | 2,996 | +1.18% | 35,100 | 90億7076万 | +1.9% | 58.78 | 1.63 |
| 01/18 | 3,020 | 3,020 | 2,955 | 2,961 | -1.2% | 25,500 | 89億6480万 | +1.33% | 58.09 | 1.62 |
| 01/17 | 3,000 | 3,015 | 2,990 | 2,997 | -0.93% | 21,300 | 90億7379万 | +3.2% | 58.8 | 1.64 |
| 01/16 | 3,050 | 3,095 | 3,020 | 3,025 | -1.31% | 30,500 | 91億5856万 | +4.89% | 59.35 | 1.65 |
| 01/15 | 3,100 | 3,115 | 3,045 | 3,065 | -0.16% | 25,100 | 92億7967万 | +7.09% | 60.13 | 1.67 |
| 01/12 | 3,090 | 3,105 | 3,070 | 3,070 | -0.49% | 18,900 | 92億9481万 | +8.1% | 60.23 | 1.67 |
| 01/11 | 3,070 | 3,110 | 3,050 | 3,085 | +0.49% | 31,200 | 93億4022万 | +9.4% | 60.52 | 1.68 |
| 01/10 | 3,110 | 3,115 | 3,055 | 3,070 | -1.76% | 50,400 | 92億9481万 | +9.68% | 60.23 | 1.67 |
| 01/09 | 3,095 | 3,185 | 3,070 | 3,125 | +1.96% | 67,400 | 94億6133万 | +12.45% | 61.31 | 1.7 |
| 01/05 | 3,025 | 3,110 | 3,025 | 3,065 | +0.99% | 45,500 | 92億7967万 | +11.13% | 60.13 | 1.67 |
| 01/04 | 3,065 | 3,125 | 3,010 | 3,035 | -0.65% | 44,000 | 91億8884万 | +10.73% | 59.54 | 1.66 |
| 2017 |
| 12/29 | 3,035 | 3,110 | 3,020 | 3,055 | +1.5% | 40,000 | 92億4939万 | +12.03% | 59.93 | 1.67 |
| 12/28 | 3,065 | 3,070 | 3,000 | 3,010 | -2.11% | 25,400 | 91億1315万 | +10.99% | 59.05 | 1.64 |
| 12/27 | 3,010 | 3,080 | 2,980 | 3,075 | +2.16% | 44,900 | 93億994万 | +14.02% | 60.33 | 1.68 |
| 12/26 | 3,010 | 3,090 | 2,990 | 3,010 | -0.5% | 90,200 | 91億1315万 | +12.23% | 59.05 | 1.64 |
| 12/25 | 3,120 | 3,200 | 3,020 | 3,025 | -3.04% | 101,000 | 91億5856万 | +13.55% | 59.35 | 1.65 |
| 12/22 | 3,170 | 3,200 | 3,055 | 3,120 | -3.11% | 181,700 | 94億4619万 | +18% | 61.21 | 1.7 |
| 12/21 | 3,750 | 3,780 | 3,190 | 3,220 | +3.04% | 1,019,000 | 97億4895万 | +22.85% | 63.17 | 1.76 |
| 12/20 | 2,773 | 3,125 | 2,773 | 3,125 | +19.14% | 237,300 | 94億6133万 | +20.61% | 61.31 | 1.7 |
| 12/19 | 2,550 | 2,627 | 2,542 | 2,623 | +3.59% | 52,900 | 79億4146万 | +2.18% | 51.46 | 1.43 |
| 12/18 | 2,530 | 2,540 | 2,508 | 2,532 | +0.04% | 29,100 | 76億6594万 | -1.71% | 49.67 | 1.38 |
| 12/15 | 2,558 | 2,563 | 2,510 | 2,531 | -0.55% | 19,900 | 76億6292万 | -2.16% | 49.65 | 1.38 |
| 12/14 | 2,563 | 2,590 | 2,537 | 2,545 | -0.82% | 21,400 | 77億530万 | -2.08% | 49.93 | 1.39 |
| 12/13 | 2,630 | 2,656 | 2,562 | 2,566 | -0.54% | 46,200 | 77億6888万 | -1.61% | 50.34 | 1.4 |
| 12/12 | 2,543 | 2,580 | 2,543 | 2,580 | +1.45% | 20,400 | 78億1127万 | -1.45% | 50.62 | 1.41 |
| 12/11 | 2,510 | 2,570 | 2,510 | 2,543 | +1.92% | 31,800 | 76億9925万 | -3.12% | 49.89 | 1.39 |
| 12/08 | 2,481 | 2,510 | 2,477 | 2,495 | -0.08% | 18,800 | 75億5392万 | -5.49% | 48.95 | 1.36 |
| 12/07 | 2,473 | 2,501 | 2,459 | 2,497 | +0.97% | 24,400 | 75億5998万 | -6.09% | 48.99 | 1.36 |
| 12/06 | 2,508 | 2,530 | 2,464 | 2,473 | -1.98% | 28,200 | 74億8731万 | -7.69% | 48.52 | 1.35 |
| 12/05 | 2,551 | 2,551 | 2,505 | 2,523 | -1.87% | 26,000 | 76億3870万 | -6.56% | 49.5 | 1.38 |
| 12/04 | 2,598 | 2,632 | 2,570 | 2,571 | -0.08% | 24,300 | 77億8402万 | -5.48% | 50.44 | 1.4 |
| 12/01 | 2,579 | 2,605 | 2,567 | 2,573 | +0.35% | 22,600 | 77億9008万 | -5.99% | 50.48 | 1.4 |
| 11/30 | 2,582 | 2,589 | 2,535 | 2,564 | -1.5% | 25,900 | 77億6283万 | -6.9% | 50.3 | 1.4 |
| 11/29 | 2,621 | 2,680 | 2,580 | 2,603 | -0.65% | 41,300 | 78億8091万 | -6.13% | 51.07 | 1.42 |
| 11/28 | 2,704 | 2,704 | 2,614 | 2,620 | -3.11% | 46,100 | 79億3238万 | -6.13% | 51.4 | 1.43 |
| 11/27 | 2,649 | 2,828 | 2,575 | 2,704 | +1.39% | 128,700 | 81億8670万 | -3.67% | 53.05 | 1.48 |
| 11/24 | 2,645 | 2,677 | 2,632 | 2,667 | +1.18% | 25,500 | 80億7467万 | -5.49% | 52.32 | 1.45 |
| 11/22 | 2,682 | 2,683 | 2,622 | 2,636 | -2.23% | 35,300 | 79億8082万 | -7.18% | 51.71 | 1.44 |
| 11/21 | 2,543 | 2,714 | 2,543 | 2,696 | +5.48% | 52,200 | 81億6247万 | -5.67% | 52.89 | 1.47 |
| 11/20 | 2,517 | 2,576 | 2,512 | 2,556 | +0.63% | 23,600 | 77億3861万 | -11.03% | 50.14 | 1.39 |
| 11/17 | 2,585 | 2,585 | 2,520 | 2,540 | -0.24% | 19,600 | 76億9017万 | -12.32% | 49.83 | 1.39 |
| 11/16 | 2,490 | 2,583 | 2,467 | 2,546 | +3.37% | 45,600 | 77億833万 | -12.96% | 49.95 | 1.39 |
| 11/15 | 2,539 | 2,550 | 2,463 | 2,463 | -2.11% | 47,300 | 74億5704万 | -16.65% | 48.32 | 1.34 |
| 11/14 | 2,721 | 2,740 | 2,511 | 2,516 | -11.9% | 123,800 | 76億1750万 | -15.88% | 49.36 | 1.37 |
| 11/13 | 2,825 | 2,860 | 2,770 | 2,856 | +1.17% | 43,700 | 86億4689万 | -5.52% | 56.03 | 1.56 |
| 11/10 | 2,768 | 2,825 | 2,762 | 2,823 | +0.18% | 19,000 | 85億4698万 | -7.2% | 55.38 | 1.54 |
| 11/09 | 2,805 | 2,890 | 2,767 | 2,818 | +1.4% | 47,300 | 85億3185万 | -8.21% | 55.28 | 1.54 |
| 11/08 | 2,790 | 2,793 | 2,751 | 2,779 | -0.61% | 21,900 | 84億1377万 | -10.38% | 54.52 | 1.52 |
| 11/07 | 2,765 | 2,798 | 2,718 | 2,796 | +0.79% | 46,100 | 84億6524万 | -10.81% | 54.85 | 1.53 |
| 11/06 | 2,900 | 2,908 | 2,770 | 2,774 | -4.67% | 57,900 | 83億9863万 | -12.35% | 54.42 | 1.51 |
| 11/02 | 2,980 | 2,980 | 2,909 | 2,910 | -1.76% | 37,700 | 88億1039万 | -8.66% | 57.09 | 1.59 |
| 11/01 | 3,000 | 3,010 | 2,960 | 2,962 | -1.43% | 43,600 | 89億6782万 | -7.47% | 58.11 | 1.62 |
