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 | 3,115 | 3,145 | 3,095 | 3,105 | +0.49% | 861,300 | 3297億5133万 | -1.3% | 9.49 | 0.95 |
| 03/29 | 3,120 | 3,140 | 3,060 | 3,090 | -0.32% | 524,900 | 3281億5833万 | -2.12% | 9.45 | 0.95 |
| 03/28 | 3,070 | 3,100 | 3,040 | 3,100 | -1.43% | 795,000 | 3292億2033万 | -2.21% | 9.48 | 0.95 |
| 03/27 | 3,110 | 3,180 | 3,110 | 3,145 | +3.11% | 1,430,800 | 3339億9933万 | -1.22% | 9.62 | 0.97 |
| 03/26 | 2,998 | 3,050 | 2,977 | 3,050 | +0.83% | 672,800 | 3239億1032万 | -4.6% | 9.32 | 0.94 |
| 03/23 | 3,095 | 3,125 | 3,010 | 3,025 | -2.26% | 1,189,800 | 3212億5532万 | -5.73% | 9.25 | 0.93 |
| 03/22 | 3,145 | 3,160 | 3,070 | 3,095 | -1.43% | 826,400 | 3286億8933万 | -3.85% | 9.46 | 0.95 |
| 03/20 | 3,070 | 3,145 | 3,065 | 3,140 | +2.28% | 802,400 | 3334億6833万 | -2.64% | 9.6 | 0.96 |
| 03/19 | 3,105 | 3,130 | 3,065 | 3,070 | -1.29% | 583,400 | 3260億3432万 | -4.92% | 9.39 | 0.94 |
| 03/16 | 3,140 | 3,175 | 3,110 | 3,110 | -0.8% | 769,300 | 3302億8233万 | -3.89% | 9.51 | 0.96 |
| 03/15 | 3,155 | 3,175 | 3,100 | 3,135 | -0.63% | 706,200 | 3329億3733万 | -3.48% | 9.58 | 0.96 |
| 03/14 | 3,140 | 3,170 | 3,130 | 3,155 | +0.32% | 502,300 | 3350億6133万 | -3.13% | 9.65 | 0.97 |
| 03/13 | 3,130 | 3,145 | 3,105 | 3,145 | +0.48% | 482,300 | 3339億9933万 | -3.62% | 9.62 | 0.97 |
| 03/12 | 3,105 | 3,135 | 3,080 | 3,130 | +3.13% | 596,000 | 3324億633万 | -4.4% | 9.57 | 0.96 |
| 03/09 | 3,055 | 3,105 | 3,015 | 3,035 | -0.16% | 1,013,900 | 3223億1732万 | -7.44% | 9.28 | 0.93 |
| 03/08 | 3,120 | 3,125 | 3,030 | 3,040 | -2.09% | 904,100 | 3228億4832万 | -7.54% | 9.29 | 0.93 |
| 03/07 | 3,150 | 3,170 | 3,095 | 3,105 | -2.36% | 657,900 | 3297億5133万 | -5.82% | 9.49 | 0.95 |
| 03/06 | 3,175 | 3,215 | 3,165 | 3,180 | +1.92% | 692,000 | 3377億1634万 | -3.72% | 9.72 | 0.98 |
| 03/05 | 3,180 | 3,195 | 3,105 | 3,120 | -3.11% | 829,300 | 3313億4433万 | -5.68% | 9.54 | 0.96 |
| 03/02 | 3,215 | 3,240 | 3,190 | 3,220 | -1.98% | 663,200 | 3419億6434万 | -2.84% | 9.84 | 0.99 |
| 03/01 | 3,340 | 3,345 | 3,265 | 3,285 | -2.23% | 725,400 | 3488億6735万 | -0.93% | 10.04 | 1.01 |
| 02/28 | 3,360 | 3,395 | 3,330 | 3,360 | +0.3% | 784,900 | 3568億3235万 | +1.27% | 10.27 | 1.03 |
| 02/27 | 3,330 | 3,385 | 3,330 | 3,350 | +1.21% | 777,400 | 3557億7035万 | +0.99% | 10.24 | 1.03 |
| 02/26 | 3,340 | 3,415 | 3,295 | 3,310 | +4.75% | 2,099,400 | 3515億2235万 | -0.15% | 10.12 | 1.02 |
| 02/23 | 3,380 | 3,415 | 3,130 | 3,160 | -6.37% | 3,276,200 | 3355億9233万 | -4.65% | 9.66 | 0.97 |
| 02/22 | 3,410 | 3,420 | 3,350 | 3,375 | -1.32% | 803,600 | 3584億2536万 | +1.69% | 10.32 | 1.04 |
| 02/21 | 3,445 | 3,460 | 3,410 | 3,420 | -0.73% | 512,000 | 3632億436万 | +3.07% | 10.46 | 1.05 |
| 02/20 | 3,475 | 3,475 | 3,420 | 3,445 | -0.72% | 459,500 | 3658億5936万 | +3.89% | 10.53 | 1.06 |
| 02/19 | 3,395 | 3,485 | 3,390 | 3,470 | +3.58% | 801,400 | 3685億1437万 | +4.74% | 10.61 | 1.07 |
| 02/16 | 3,280 | 3,375 | 3,275 | 3,350 | +2.45% | 746,600 | 3557億7035万 | +1.18% | 10.24 | 1.03 |
| 02/15 | 3,285 | 3,320 | 3,265 | 3,270 | +0.62% | 767,900 | 3472億7434万 | -1.36% | 10 | 1 |
| 02/14 | 3,235 | 3,285 | 3,195 | 3,250 | +0.78% | 953,800 | 3451億5034万 | -2.2% | 9.94 | 1 |
| 02/13 | 3,300 | 3,305 | 3,215 | 3,225 | -1.23% | 857,400 | 3424億9534万 | -3.21% | 9.86 | 0.99 |
| 02/09 | 3,290 | 3,300 | 3,205 | 3,265 | -3.83% | 1,254,400 | 3467億4334万 | -2.27% | 9.98 | 1 |
| 02/08 | 3,380 | 3,430 | 3,355 | 3,395 | +0.74% | 1,027,200 | 3605億4936万 | +1.4% | 10.38 | 1.04 |
| 02/07 | 3,410 | 3,490 | 3,370 | 3,370 | +1.81% | 1,717,500 | 3578億9436万 | +0.75% | 10.3 | 1.04 |
| 02/06 | 3,340 | 3,405 | 3,240 | 3,310 | -2.93% | 2,341,800 | 3515億2235万 | -1.02% | 10.12 | 1.02 |
| 02/05 | 3,360 | 3,460 | 3,315 | 3,410 | +4.92% | 2,503,200 | 3621億4236万 | +1.91% | 10.43 | 1.05 |
| 02/02 | 3,245 | 3,260 | 3,220 | 3,250 | -0.61% | 494,000 | 3451億5034万 | -2.78% | 9.94 | 1 |
| 02/01 | 3,265 | 3,280 | 3,240 | 3,270 | +0.62% | 602,100 | 3472億7434万 | -2.27% | 10 | 1 |
| 01/31 | 3,250 | 3,290 | 3,245 | 3,250 | -0.76% | 553,300 | 3451億5034万 | -2.93% | 9.94 | 1 |
| 01/30 | 3,300 | 3,325 | 3,260 | 3,275 | -0.76% | 698,800 | 3478億535万 | -2.27% | 10.01 | 1.01 |
| 01/29 | 3,265 | 3,310 | 3,245 | 3,300 | +1.23% | 556,600 | 3504億6035万 | -1.58% | 10.09 | 1.01 |
| 01/26 | 3,295 | 3,305 | 3,255 | 3,260 | -0.76% | 552,200 | 3462億1234万 | -2.72% | 9.97 | 1 |
| 01/25 | 3,290 | 3,310 | 3,280 | 3,285 | -0.9% | 457,100 | 3488億6735万 | -2% | 10.04 | 1.01 |
| 01/24 | 3,360 | 3,375 | 3,310 | 3,315 | -1.04% | 495,100 | 3520億5335万 | -0.96% | 10.13 | 1.02 |
| 01/23 | 3,320 | 3,355 | 3,300 | 3,350 | +1.36% | 541,900 | 3557億7035万 | +0.27% | 10.24 | 1.03 |
| 01/22 | 3,300 | 3,305 | 3,270 | 3,305 | +0.76% | 458,500 | 3509億9135万 | -0.87% | 10.1 | 1.02 |
| 01/19 | 3,300 | 3,300 | 3,255 | 3,280 | +0.15% | 459,200 | 3483億3635万 | -1.53% | 10.03 | 1.01 |
| 01/18 | 3,400 | 3,400 | 3,270 | 3,275 | -2.24% | 867,000 | 3478億535万 | -1.68% | 10.01 | 1.01 |
| 01/17 | 3,360 | 3,360 | 3,340 | 3,350 | -0.45% | 536,000 | 3557億7035万 | +0.6% | 10.24 | 1.03 |
| 01/16 | 3,375 | 3,380 | 3,340 | 3,365 | -0.15% | 531,100 | 3573億6336万 | +1.17% | 10.29 | 1.03 |
| 01/15 | 3,440 | 3,445 | 3,365 | 3,370 | -1.46% | 461,100 | 3578億9436万 | +1.54% | 10.3 | 1.04 |
| 01/12 | 3,450 | 3,470 | 3,410 | 3,420 | -0.87% | 521,100 | 3632億436万 | +3.17% | 10.46 | 1.05 |
| 01/11 | 3,450 | 3,455 | 3,425 | 3,450 | -0.58% | 573,800 | 3663億9036万 | +4.32% | 10.55 | 1.06 |
| 01/10 | 3,475 | 3,485 | 3,435 | 3,470 | -0.43% | 536,800 | 3685億1437万 | +5.18% | 10.61 | 1.07 |
| 01/09 | 3,500 | 3,530 | 3,470 | 3,485 | +0.72% | 655,700 | 3701億737万 | +5.89% | 10.65 | 1.07 |
| 01/05 | 3,435 | 3,470 | 3,430 | 3,460 | +1.02% | 512,500 | 3674億5237万 | +5.42% | 10.58 | 1.06 |
| 01/04 | 3,350 | 3,425 | 3,335 | 3,425 | +3.32% | 791,500 | 3637億3536万 | +4.64% | 10.47 | 1.05 |
| 2017 |
| 12/29 | 3,330 | 3,345 | 3,310 | 3,315 | -1.04% | 472,500 | 3520億5335万 | +1.44% | 10.99 | 1.1 |
| 12/28 | 3,360 | 3,390 | 3,335 | 3,350 | -0.74% | 554,400 | 3557億7035万 | +2.54% | 11.1 | 1.12 |
| 12/27 | 3,310 | 3,380 | 3,305 | 3,375 | +1.5% | 607,900 | 3584億2536万 | +3.4% | 11.19 | 1.12 |
| 12/26 | 3,310 | 3,340 | 3,310 | 3,325 | +0.15% | 451,500 | 3531億1535万 | +1.96% | 11.02 | 1.11 |
| 12/25 | 3,325 | 3,330 | 3,310 | 3,320 | -0.3% | 230,100 | 3525億8435万 | +1.9% | 11 | 1.11 |
| 12/22 | 3,335 | 3,355 | 3,325 | 3,330 | 0% | 627,100 | 3536億4635万 | +2.27% | 11.04 | 1.11 |
| 12/21 | 3,320 | 3,330 | 3,305 | 3,330 | +0.15% | 357,600 | 3536億4635万 | +2.43% | 11.04 | 1.11 |
| 12/20 | 3,260 | 3,335 | 3,260 | 3,325 | +2.31% | 577,400 | 3531億1535万 | +2.5% | 11.02 | 1.11 |
| 12/19 | 3,285 | 3,290 | 3,235 | 3,250 | -0.91% | 435,400 | 3451億5034万 | +0.25% | 10.77 | 1.08 |
| 12/18 | 3,200 | 3,280 | 3,190 | 3,280 | +3.8% | 900,000 | 3483億3635万 | +1.17% | 10.87 | 1.09 |
| 12/15 | 3,160 | 3,190 | 3,145 | 3,160 | -0.32% | 739,300 | 3355億9233万 | -2.59% | 10.47 | 1.05 |
| 12/14 | 3,155 | 3,200 | 3,155 | 3,170 | +0.48% | 659,000 | 3366億5433万 | -2.55% | 10.51 | 1.06 |
| 12/13 | 3,240 | 3,240 | 3,150 | 3,155 | -2.77% | 973,000 | 3350億6133万 | -3.31% | 10.46 | 1.05 |
| 12/12 | 3,255 | 3,260 | 3,220 | 3,245 | -0.76% | 745,800 | 3446億1934万 | -0.83% | 10.75 | 1.08 |
| 12/11 | 3,275 | 3,280 | 3,245 | 3,270 | +0.31% | 634,100 | 3472億7434万 | -0.18% | 10.84 | 1.09 |
| 12/08 | 3,285 | 3,300 | 3,240 | 3,260 | +0.15% | 981,500 | 3462億1234万 | -0.58% | 10.8 | 1.09 |
| 12/07 | 3,210 | 3,285 | 3,210 | 3,255 | +2.2% | 1,152,400 | 3456億8134万 | -0.97% | 10.79 | 1.08 |
| 12/06 | 3,255 | 3,260 | 3,180 | 3,185 | -2.3% | 840,100 | 3382億4734万 | -3.34% | 10.56 | 1.06 |
| 12/05 | 3,220 | 3,265 | 3,220 | 3,260 | +1.24% | 661,100 | 3462億1234万 | -1.42% | 10.8 | 1.09 |
| 12/04 | 3,285 | 3,295 | 3,210 | 3,220 | -1.23% | 827,700 | 3419億6434万 | -2.87% | 10.67 | 1.07 |
| 12/01 | 3,265 | 3,290 | 3,225 | 3,260 | +0.15% | 609,100 | 3462億1234万 | -1.93% | 10.8 | 1.09 |
| 11/30 | 3,260 | 3,270 | 3,230 | 3,255 | -0.15% | 1,232,300 | 3456億8134万 | -2.25% | 10.79 | 1.08 |
| 11/29 | 3,280 | 3,295 | 3,245 | 3,260 | +0.31% | 548,200 | 3462億1234万 | -2.25% | 10.8 | 1.09 |
| 11/28 | 3,305 | 3,310 | 3,245 | 3,250 | -1.07% | 507,100 | 3451億5034万 | -2.69% | 10.77 | 1.08 |
| 11/27 | 3,310 | 3,315 | 3,260 | 3,285 | -0.3% | 449,000 | 3488億6735万 | -1.65% | 10.89 | 1.09 |
| 11/24 | 3,265 | 3,300 | 3,225 | 3,295 | +0.46% | 681,800 | 3499億2935万 | -1.29% | 10.92 | 1.1 |
| 11/22 | 3,330 | 3,330 | 3,275 | 3,280 | -0.61% | 767,900 | 3483億3635万 | -1.65% | 10.87 | 1.09 |
| 11/21 | 3,275 | 3,300 | 3,265 | 3,300 | +1.38% | 605,800 | 3504億6035万 | -1.05% | 10.94 | 1.1 |
| 11/20 | 3,230 | 3,285 | 3,225 | 3,255 | 0% | 732,900 | 3456億8134万 | -2.34% | 10.79 | 1.08 |
| 11/17 | 3,290 | 3,295 | 3,235 | 3,255 | +0.93% | 831,500 | 3456億8134万 | -2.34% | 10.79 | 1.08 |
| 11/16 | 3,115 | 3,240 | 3,105 | 3,225 | +2.22% | 1,005,100 | 3424億9534万 | -3.21% | 10.69 | 1.07 |
| 11/15 | 3,220 | 3,225 | 3,145 | 3,155 | -3.07% | 921,500 | 3350億6133万 | -5.37% | 10.46 | 1.05 |
| 11/14 | 3,250 | 3,265 | 3,215 | 3,255 | -0.31% | 742,300 | 3456億8134万 | -2.54% | 10.79 | 1.08 |
| 11/13 | 3,295 | 3,300 | 3,255 | 3,265 | -1.95% | 1,186,900 | 3467億4334万 | -2.27% | 10.82 | 1.09 |
| 11/10 | 3,350 | 3,370 | 3,310 | 3,330 | -1.77% | 984,800 | 3536億4635万 | -0.33% | 11.04 | 1.11 |
| 11/09 | 3,460 | 3,480 | 3,345 | 3,390 | -0.88% | 1,161,500 | 3600億1836万 | +1.56% | 11.24 | 1.13 |
| 11/08 | 3,385 | 3,425 | 3,360 | 3,420 | +1.33% | 943,700 | 3632億436万 | +2.58% | 11.33 | 1.14 |
| 11/07 | 3,330 | 3,380 | 3,310 | 3,375 | +1.2% | 672,600 | 3584億2536万 | +1.41% | 11.19 | 1.12 |
| 11/06 | 3,365 | 3,380 | 3,325 | 3,335 | -0.45% | 895,400 | 3541億7735万 | +0.36% | 11.05 | 1.11 |
| 11/02 | 3,425 | 3,440 | 3,345 | 3,350 | -2.9% | 1,330,100 | 3557億7035万 | +0.9% | 11.1 | 1.12 |
| 11/01 | 3,475 | 3,520 | 3,440 | 3,450 | -0.43% | 856,600 | 3663億9036万 | +4.04% | 11.43 | 1.15 |
