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 | 3,380 | 3,385 | 3,335 | 3,355 | +0.75% | 630,000 | 6859億4523万 | +1.67% | 9.31 | 1.3 |
| 03/29 | 3,380 | 3,395 | 3,290 | 3,330 | -0.45% | 865,300 | 6808億3386万 | +1.06% | 9.24 | 1.29 |
| 03/28 | 3,295 | 3,345 | 3,270 | 3,345 | -0.3% | 1,048,600 | 6839億68万 | +1.55% | 9.28 | 1.3 |
| 03/27 | 3,295 | 3,355 | 3,270 | 3,355 | +2.76% | 1,010,800 | 6859億4523万 | +1.91% | 9.31 | 1.3 |
| 03/26 | 3,195 | 3,265 | 3,165 | 3,265 | +1.24% | 1,026,300 | 6675億4431万 | -0.79% | 9.06 | 1.27 |
| 03/23 | 3,240 | 3,280 | 3,210 | 3,225 | -3.15% | 1,663,100 | 6593億6613万 | -1.98% | 8.95 | 1.25 |
| 03/22 | 3,310 | 3,345 | 3,295 | 3,330 | -0.75% | 1,095,400 | 6808億3386万 | +1.31% | 9.24 | 1.29 |
| 03/20 | 3,305 | 3,360 | 3,300 | 3,355 | +0.6% | 964,400 | 6859億4523万 | +2.29% | 9.31 | 1.3 |
| 03/19 | 3,330 | 3,380 | 3,325 | 3,335 | -0.15% | 963,700 | 6818億5614万 | +1.86% | 9.26 | 1.3 |
| 03/16 | 3,350 | 3,370 | 3,325 | 3,340 | +0.45% | 932,700 | 6828億7841万 | +2.2% | 9.27 | 1.3 |
| 03/15 | 3,340 | 3,350 | 3,280 | 3,325 | -0.45% | 774,300 | 6798億1159万 | +1.93% | 9.23 | 1.29 |
| 03/14 | 3,305 | 3,380 | 3,300 | 3,340 | -0.3% | 939,100 | 6828億7841万 | +2.64% | 9.27 | 1.3 |
| 03/13 | 3,355 | 3,360 | 3,325 | 3,350 | -1.47% | 998,600 | 6849億2296万 | +3.14% | 9.3 | 1.3 |
| 03/12 | 3,385 | 3,410 | 3,355 | 3,400 | +3.19% | 1,051,100 | 6951億4569万 | +4.65% | 9.44 | 1.32 |
| 03/09 | 3,270 | 3,375 | 3,270 | 3,295 | +2.01% | 1,422,200 | 6736億7795万 | +1.42% | 9.15 | 1.28 |
| 03/08 | 3,255 | 3,265 | 3,210 | 3,230 | +0.47% | 776,100 | 6603億8840万 | -0.83% | 8.96 | 1.25 |
| 03/07 | 3,260 | 3,265 | 3,195 | 3,215 | -2.28% | 940,700 | 6573億2158万 | -1.53% | 8.92 | 1.25 |
| 03/06 | 3,245 | 3,340 | 3,240 | 3,290 | +3.62% | 1,372,200 | 6726億5568万 | +0.46% | 9.13 | 1.28 |
| 03/05 | 3,130 | 3,195 | 3,125 | 3,175 | +0.63% | 1,401,300 | 6491億4340万 | -3.38% | 8.81 | 1.23 |
| 03/02 | 3,170 | 3,180 | 3,130 | 3,155 | -2.77% | 1,032,800 | 6450億5431万 | -4.34% | 8.76 | 1.23 |
| 03/01 | 3,260 | 3,270 | 3,225 | 3,245 | -1.22% | 765,000 | 6634億5522万 | -1.99% | 9.01 | 1.26 |
| 02/28 | 3,315 | 3,365 | 3,280 | 3,285 | -2.23% | 1,121,400 | 6716億3341万 | -1.11% | 9.12 | 1.28 |
| 02/27 | 3,335 | 3,385 | 3,330 | 3,360 | +1.82% | 937,700 | 6869億6750万 | +0.84% | 9.33 | 1.3 |
| 02/26 | 3,340 | 3,345 | 3,280 | 3,300 | -0.15% | 623,000 | 6747億22万 | -1.14% | 9.16 | 1.28 |
| 02/23 | 3,240 | 3,310 | 3,230 | 3,305 | +2.48% | 833,600 | 6757億2250万 | -1.23% | 9.17 | 1.28 |
| 02/22 | 3,270 | 3,270 | 3,195 | 3,225 | -2.71% | 882,200 | 6593億6613万 | -3.96% | 8.95 | 1.25 |
| 02/21 | 3,290 | 3,325 | 3,280 | 3,315 | +0.76% | 744,700 | 6777億6704万 | -1.87% | 9.2 | 1.29 |
| 02/20 | 3,280 | 3,310 | 3,265 | 3,290 | -0.75% | 642,000 | 6726億5568万 | -3.15% | 9.13 | 1.28 |
| 02/19 | 3,280 | 3,325 | 3,265 | 3,315 | +2.31% | 730,100 | 6777億6704万 | -2.99% | 9.2 | 1.29 |
| 02/16 | 3,155 | 3,245 | 3,150 | 3,240 | +2.53% | 785,100 | 6624億3295万 | -5.68% | 8.99 | 1.26 |
| 02/15 | 3,185 | 3,205 | 3,145 | 3,160 | +0.32% | 949,000 | 6460億7658万 | -8.56% | 8.77 | 1.23 |
| 02/14 | 3,200 | 3,245 | 3,135 | 3,150 | -1.56% | 1,197,800 | 6440億3203万 | -9.56% | 8.74 | 1.22 |
| 02/13 | 3,250 | 3,290 | 3,185 | 3,200 | +0.31% | 2,273,100 | 6542億5476万 | -8.83% | 8.88 | 1.24 |
| 02/09 | 3,100 | 3,190 | 3,070 | 3,190 | +0.16% | 2,121,800 | 6522億1022万 | -9.76% | 8.85 | 1.24 |
| 02/08 | 3,135 | 3,210 | 3,135 | 3,185 | +1.76% | 1,017,300 | 6511億8794万 | -10.46% | 8.84 | 1.24 |
| 02/07 | 3,310 | 3,325 | 3,125 | 3,130 | -1.73% | 1,876,600 | 6399億4294万 | -12.42% | 8.69 | 1.22 |
| 02/06 | 3,185 | 3,225 | 3,095 | 3,185 | -5.77% | 2,243,500 | 6511億8794万 | -11.38% | 8.84 | 1.24 |
| 02/05 | 3,330 | 3,385 | 3,300 | 3,380 | -0.59% | 1,927,700 | 6910億5659万 | -6.45% | 9.38 | 1.31 |
| 02/02 | 3,490 | 3,495 | 3,375 | 3,400 | -2.72% | 2,131,800 | 6951億4569万 | -6.18% | 9.44 | 1.32 |
| 02/01 | 3,465 | 3,510 | 3,435 | 3,495 | +2.04% | 1,035,300 | 7145億6887万 | -3.85% | 9.7 | 1.36 |
| 01/31 | 3,455 | 3,475 | 3,425 | 3,425 | -1.58% | 1,172,200 | 7002億5705万 | -5.96% | 9.51 | 1.33 |
| 01/30 | 3,545 | 3,550 | 3,460 | 3,480 | -1.97% | 1,246,800 | 7115億206万 | -4.68% | 9.66 | 1.35 |
| 01/29 | 3,515 | 3,560 | 3,510 | 3,550 | +1.87% | 1,119,300 | 7258億1388万 | -2.98% | 9.85 | 1.38 |
| 01/26 | 3,495 | 3,515 | 3,485 | 3,485 | +0.14% | 814,200 | 7125億2433万 | -4.78% | 9.67 | 1.35 |
| 01/25 | 3,490 | 3,500 | 3,460 | 3,480 | -0.85% | 1,065,100 | 7115億206万 | -5% | 9.66 | 1.35 |
| 01/24 | 3,540 | 3,545 | 3,500 | 3,510 | -0.85% | 791,700 | 7176億3569万 | -4.15% | 9.74 | 1.36 |
| 01/23 | 3,525 | 3,545 | 3,480 | 3,540 | +0.57% | 1,384,200 | 7237億6933万 | -3.36% | 9.83 | 1.37 |
| 01/22 | 3,515 | 3,535 | 3,485 | 3,520 | +0.72% | 1,476,400 | 7196億8024万 | -3.88% | 9.77 | 1.37 |
| 01/19 | 3,545 | 3,545 | 3,440 | 3,495 | -3.05% | 3,656,400 | 7145億6887万 | -4.64% | 9.7 | 1.36 |
| 01/18 | 3,755 | 3,770 | 3,590 | 3,605 | -2.96% | 2,202,800 | 7370億5888万 | -1.77% | 10.01 | 1.4 |
| 01/17 | 3,755 | 3,775 | 3,705 | 3,715 | -2.11% | 1,441,500 | 7595億4889万 | +1.23% | 10.31 | 1.44 |
| 01/16 | 3,770 | 3,800 | 3,755 | 3,795 | +0.13% | 663,600 | 7759億526万 | +3.55% | 10.53 | 1.47 |
| 01/15 | 3,810 | 3,815 | 3,755 | 3,790 | +0.4% | 641,700 | 7748億8299万 | +3.75% | 10.52 | 1.47 |
| 01/12 | 3,775 | 3,815 | 3,755 | 3,775 | +0.13% | 1,259,300 | 7718億1617万 | +3.54% | 10.48 | 1.47 |
| 01/11 | 3,780 | 3,780 | 3,745 | 3,770 | -1.44% | 1,068,500 | 7707億9389万 | +3.63% | 10.46 | 1.46 |
| 01/10 | 3,835 | 3,845 | 3,815 | 3,825 | -0.26% | 804,800 | 7820億3890万 | +5.28% | 10.62 | 1.49 |
| 01/09 | 3,850 | 3,885 | 3,815 | 3,835 | +0.39% | 1,014,200 | 7840億8344万 | +5.79% | 10.64 | 1.49 |
| 01/05 | 3,775 | 3,845 | 3,755 | 3,820 | +2.55% | 1,348,800 | 7810億1662万 | +5.67% | 10.6 | 1.48 |
| 01/04 | 3,695 | 3,725 | 3,675 | 3,725 | +2.76% | 1,218,600 | 7615億9344万 | +3.39% | 10.34 | 1.45 |
| 2017 |
| 12/29 | 3,635 | 3,660 | 3,615 | 3,625 | +0.14% | 600,000 | 7411億4797万 | +0.83% | 10.13 | 1.42 |
| 12/28 | 3,680 | 3,695 | 3,610 | 3,620 | -1.36% | 830,900 | 7401億2570万 | +0.81% | 10.11 | 1.41 |
| 12/27 | 3,660 | 3,680 | 3,640 | 3,670 | +0.41% | 504,700 | 7503億4843万 | +2.31% | 10.25 | 1.43 |
| 12/26 | 3,680 | 3,690 | 3,645 | 3,655 | -0.54% | 528,400 | 7472億8161万 | +2.04% | 10.21 | 1.43 |
| 12/25 | 3,695 | 3,710 | 3,655 | 3,675 | +0.14% | 567,300 | 7513億7071万 | +2.8% | 10.27 | 1.44 |
| 12/22 | 3,660 | 3,685 | 3,645 | 3,670 | +0.69% | 754,500 | 7503億4843万 | +2.83% | 10.25 | 1.43 |
| 12/21 | 3,655 | 3,660 | 3,625 | 3,645 | -0.82% | 824,800 | 7452億3707万 | +2.33% | 10.18 | 1.42 |
| 12/20 | 3,585 | 3,705 | 3,580 | 3,675 | +2.65% | 1,682,400 | 7513億7071万 | +3.49% | 10.27 | 1.44 |
| 12/19 | 3,580 | 3,595 | 3,555 | 3,580 | +0.56% | 816,100 | 7319億4752万 | +1.04% | 10 | 1.4 |
| 12/18 | 3,495 | 3,565 | 3,490 | 3,560 | +2.89% | 926,000 | 7278億5842万 | +0.56% | 9.94 | 1.39 |
| 12/15 | 3,515 | 3,530 | 3,455 | 3,460 | -1.84% | 1,356,800 | 7074億1296万 | -2.23% | 9.66 | 1.35 |
| 12/14 | 3,505 | 3,525 | 3,485 | 3,525 | +0.28% | 874,500 | 7207億251万 | -0.56% | 9.85 | 1.38 |
| 12/13 | 3,560 | 3,575 | 3,505 | 3,515 | -2.36% | 987,700 | 7186億5797万 | -0.87% | 9.82 | 1.37 |
| 12/12 | 3,610 | 3,615 | 3,580 | 3,600 | -0.55% | 852,800 | 7360億3661万 | +1.64% | 10.06 | 1.41 |
| 12/11 | 3,635 | 3,635 | 3,580 | 3,620 | +0.7% | 747,000 | 7401億2570万 | +2.43% | 10.11 | 1.41 |
| 12/08 | 3,630 | 3,645 | 3,560 | 3,595 | -0.42% | 1,695,700 | 7350億1434万 | +1.96% | 10.04 | 1.41 |
| 12/07 | 3,520 | 3,630 | 3,515 | 3,610 | +3.29% | 1,249,800 | 7380億8116万 | +2.64% | 10.08 | 1.41 |
| 12/06 | 3,570 | 3,590 | 3,475 | 3,495 | -2.78% | 1,103,600 | 7145億6887万 | -0.46% | 9.76 | 1.37 |
| 12/05 | 3,575 | 3,610 | 3,565 | 3,595 | +0.14% | 896,500 | 7350億1434万 | +2.36% | 10.04 | 1.41 |
| 12/04 | 3,665 | 3,670 | 3,585 | 3,590 | -1.1% | 917,800 | 7339億9206万 | +2.31% | 10.03 | 1.4 |
| 12/01 | 3,640 | 3,690 | 3,625 | 3,630 | +0.14% | 1,000,000 | 7421億7025万 | +3.54% | 10.14 | 1.42 |
| 11/30 | 3,640 | 3,675 | 3,590 | 3,625 | +0.83% | 1,528,100 | 7411億4797万 | +3.57% | 10.13 | 1.42 |
| 11/29 | 3,580 | 3,620 | 3,565 | 3,595 | +1.84% | 982,700 | 7350億1434万 | +2.95% | 10.04 | 1.41 |
| 11/28 | 3,535 | 3,575 | 3,500 | 3,530 | +0.71% | 1,129,200 | 7217億2479万 | +1.29% | 9.86 | 1.38 |
| 11/27 | 3,570 | 3,580 | 3,500 | 3,505 | -0.99% | 741,500 | 7166億1342万 | +0.81% | 9.79 | 1.37 |
| 11/24 | 3,480 | 3,550 | 3,470 | 3,540 | +0.43% | 586,300 | 7237億6933万 | +2.08% | 9.89 | 1.38 |
| 11/22 | 3,570 | 3,575 | 3,520 | 3,525 | -0.56% | 708,500 | 7207億251万 | +1.91% | 9.85 | 1.38 |
| 11/21 | 3,520 | 3,565 | 3,520 | 3,545 | +2.01% | 953,000 | 7247億9161万 | +2.75% | 9.9 | 1.39 |
| 11/20 | 3,510 | 3,540 | 3,465 | 3,475 | -1.14% | 1,010,800 | 7104億7978万 | +1.02% | 9.71 | 1.36 |
| 11/17 | 3,540 | 3,570 | 3,490 | 3,515 | +0.72% | 1,457,800 | 7186億5797万 | +2.39% | 9.82 | 1.37 |
| 11/16 | 3,365 | 3,500 | 3,360 | 3,490 | +3.56% | 1,507,500 | 7135億4660万 | +1.87% | 9.75 | 1.36 |
| 11/15 | 3,450 | 3,450 | 3,350 | 3,370 | -3.58% | 1,246,700 | 6890億1205万 | -1.46% | 9.41 | 1.32 |
| 11/14 | 3,480 | 3,500 | 3,455 | 3,495 | -0.14% | 1,051,600 | 7145億6887万 | +2.19% | 9.76 | 1.37 |
| 11/13 | 3,520 | 3,535 | 3,460 | 3,500 | -1.13% | 1,181,400 | 7155億9115万 | +2.49% | 9.78 | 1.37 |
| 11/10 | 3,550 | 3,565 | 3,510 | 3,540 | -1.8% | 1,122,600 | 7237億6933万 | +3.87% | 9.89 | 1.38 |
| 11/09 | 3,575 | 3,715 | 3,540 | 3,605 | +1.69% | 2,951,600 | 7370億5888万 | +5.97% | 10.07 | 1.41 |
| 11/08 | 3,415 | 3,545 | 3,400 | 3,545 | +3.65% | 1,918,200 | 7247億9161万 | +4.42% | 9.9 | 1.39 |
| 11/07 | 3,390 | 3,425 | 3,370 | 3,420 | +0.44% | 1,200,200 | 6992億3478万 | +0.88% | 9.55 | 1.34 |
| 11/06 | 3,415 | 3,420 | 3,385 | 3,405 | +0.15% | 1,244,400 | 6961億6796万 | +0.44% | 9.51 | 1.33 |
| 11/02 | 3,450 | 3,450 | 3,370 | 3,400 | +0.89% | 1,734,400 | 6951億4569万 | +0.27% | 9.5 | 1.33 |
| 11/01 | 3,505 | 3,605 | 3,335 | 3,370 | -3.16% | 4,443,600 | 6890億1205万 | -0.62% | 9.41 | 1.32 |
