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 | 3,005 | 3,025 | 2,966 | 3,015 | +0.9% | 78,100 | 561億4991万 | -14.78% | 27.35 | 2.06 |
| 03/29 | 2,993 | 3,010 | 2,958 | 2,988 | +0.23% | 77,700 | 556億4707万 | -16.42% | 27.11 | 2.04 |
| 03/28 | 2,908 | 3,000 | 2,908 | 2,981 | -0.57% | 111,600 | 555億1671万 | -17.47% | 27.05 | 2.04 |
| 03/27 | 2,999 | 3,010 | 2,972 | 2,998 | +0.84% | 130,200 | 558億3331万 | -17.71% | 27.2 | 2.05 |
| 03/26 | 2,989 | 2,995 | 2,928 | 2,973 | -0.54% | 120,800 | 553億6772万 | -18.95% | 26.97 | 2.03 |
| 03/23 | 3,000 | 3,035 | 2,981 | 2,989 | -2.8% | 224,000 | 556億6570万 | -18.95% | 27.12 | 2.05 |
| 03/22 | 3,290 | 3,300 | 3,055 | 3,075 | -13.5% | 453,700 | 572億6732万 | -16.98% | 27.9 | 2.1 |
| 03/20 | 3,545 | 3,565 | 3,485 | 3,555 | -0.56% | 45,200 | 662億661万 | -4.05% | 32.25 | 2.43 |
| 03/19 | 3,655 | 3,655 | 3,565 | 3,575 | -2.19% | 49,300 | 665億7908万 | -3.17% | 32.44 | 2.45 |
| 03/16 | 3,635 | 3,670 | 3,620 | 3,655 | +0.69% | 49,000 | 680億6896万 | -0.68% | 33.16 | 2.5 |
| 03/15 | 3,670 | 3,680 | 3,590 | 3,630 | -1.09% | 82,700 | 676億337万 | -0.98% | 32.93 | 2.48 |
| 03/14 | 3,650 | 3,685 | 3,620 | 3,670 | -1.08% | 61,200 | 683億4831万 | +0.55% | 33.3 | 2.51 |
| 03/13 | 3,695 | 3,730 | 3,675 | 3,710 | +0.54% | 34,500 | 690億9325万 | +2.15% | 33.66 | 2.54 |
| 03/12 | 3,720 | 3,745 | 3,650 | 3,690 | +0.27% | 52,600 | 687億2078万 | +1.93% | 33.48 | 2.53 |
| 03/09 | 3,725 | 3,800 | 3,665 | 3,680 | +0.27% | 76,900 | 685億3455万 | +1.91% | 33.39 | 2.52 |
| 03/08 | 3,750 | 3,760 | 3,635 | 3,670 | -0.94% | 51,200 | 683億4831万 | +1.92% | 33.3 | 2.51 |
| 03/07 | 3,685 | 3,745 | 3,675 | 3,705 | -0.13% | 74,100 | 690億14万 | +3.23% | 33.62 | 2.54 |
| 03/06 | 3,730 | 3,805 | 3,685 | 3,710 | +2.06% | 83,000 | 690億9325万 | +3.72% | 33.66 | 2.54 |
| 03/05 | 3,690 | 3,730 | 3,625 | 3,635 | -2.28% | 103,700 | 676億9649万 | +1.93% | 32.98 | 2.49 |
| 03/02 | 3,720 | 3,770 | 3,685 | 3,720 | -1.85% | 103,100 | 692億7949万 | +4.52% | 33.75 | 2.55 |
| 03/01 | 3,900 | 3,905 | 3,770 | 3,790 | -4.05% | 164,100 | 705億8314万 | +6.85% | 34.39 | 2.59 |
| 02/28 | 3,865 | 3,975 | 3,860 | 3,950 | +0.38% | 122,000 | 735億6290万 | +11.9% | 35.84 | 2.7 |
| 02/27 | 4,035 | 4,080 | 3,900 | 3,935 | -4.14% | 117,100 | 732億8355万 | +12.14% | 35.7 | 2.69 |
| 02/26 | 4,045 | 4,120 | 4,005 | 4,105 | +1.73% | 66,100 | 764億4954万 | +17.76% | 37.24 | 2.81 |
| 02/23 | 4,000 | 4,070 | 3,970 | 4,035 | +1.89% | 85,000 | 751億4590万 | +16.72% | 36.61 | 2.76 |
| 02/22 | 3,885 | 4,000 | 3,865 | 3,960 | +1.41% | 128,100 | 737億4913万 | +15.52% | 35.93 | 2.71 |
| 02/21 | 3,775 | 3,990 | 3,730 | 3,905 | +3.99% | 160,300 | 727億2484万 | +14.72% | 35.43 | 2.67 |
| 02/20 | 3,605 | 3,755 | 3,565 | 3,755 | +3.44% | 130,100 | 699億3131万 | +11.06% | 34.07 | 2.57 |
| 02/19 | 3,480 | 3,635 | 3,480 | 3,630 | +4.76% | 94,200 | 676億337万 | +7.84% | 32.93 | 2.48 |
| 02/16 | 3,415 | 3,515 | 3,365 | 3,465 | +2.21% | 101,800 | 645億3049万 | +3.22% | 31.44 | 2.37 |
| 02/15 | 3,265 | 3,545 | 3,220 | 3,390 | +9.18% | 240,000 | 631億3373万 | +1.04% | 30.76 | 2.32 |
| 02/14 | 3,175 | 3,230 | 3,105 | 3,105 | -3.57% | 77,300 | 578億2602万 | -7.42% | 28.17 | 2.12 |
| 02/13 | 3,320 | 3,345 | 3,205 | 3,220 | -2.13% | 56,400 | 599億6773万 | -4.28% | 29.21 | 2.2 |
| 02/09 | 3,180 | 3,290 | 3,150 | 3,290 | 0% | 73,700 | 612億7138万 | -2.32% | 29.85 | 2.25 |
| 02/08 | 3,240 | 3,310 | 3,240 | 3,290 | +1.86% | 39,700 | 612億7138万 | -2.26% | 29.85 | 2.25 |
| 02/07 | 3,350 | 3,390 | 3,225 | 3,230 | +0.16% | 65,100 | 601億5396万 | -3.93% | 29.31 | 2.21 |
| 02/06 | 3,340 | 3,370 | 3,120 | 3,225 | -5.43% | 129,000 | 600億6085万 | -4.1% | 29.26 | 2.21 |
| 02/05 | 3,400 | 3,430 | 3,390 | 3,410 | -1.45% | 59,000 | 635億620万 | +1.34% | 30.94 | 2.33 |
| 02/02 | 3,465 | 3,470 | 3,400 | 3,460 | +0.44% | 38,800 | 644億3737万 | +3.16% | 31.39 | 2.37 |
| 02/01 | 3,400 | 3,445 | 3,400 | 3,445 | +2.23% | 46,000 | 641億5802万 | +3.08% | 31.26 | 2.36 |
| 01/31 | 3,360 | 3,435 | 3,360 | 3,370 | -0.44% | 72,500 | 627億6126万 | +1.14% | 30.58 | 2.31 |
| 01/30 | 3,455 | 3,455 | 3,370 | 3,385 | -2.03% | 42,200 | 630億4061万 | +1.9% | 30.71 | 2.32 |
| 01/29 | 3,450 | 3,490 | 3,450 | 3,455 | 0% | 26,200 | 643億4426万 | +4.35% | 31.35 | 2.36 |
| 01/26 | 3,400 | 3,510 | 3,400 | 3,455 | +1.32% | 69,400 | 643億4426万 | +4.86% | 31.35 | 2.36 |
| 01/25 | 3,355 | 3,430 | 3,345 | 3,410 | +0.89% | 45,600 | 635億620万 | +3.81% | 30.94 | 2.33 |
| 01/24 | 3,390 | 3,400 | 3,360 | 3,380 | -0.73% | 26,700 | 629億4749万 | +3.27% | 30.67 | 2.31 |
| 01/23 | 3,370 | 3,415 | 3,370 | 3,405 | +1.04% | 37,300 | 634億1308万 | +4.35% | 30.89 | 2.33 |
| 01/22 | 3,380 | 3,385 | 3,355 | 3,370 | 0% | 22,700 | 627億6126万 | +3.66% | 30.58 | 2.31 |
| 01/19 | 3,300 | 3,390 | 3,300 | 3,370 | +1.51% | 58,100 | 627億6126万 | +4.01% | 30.58 | 2.31 |
| 01/18 | 3,330 | 3,360 | 3,305 | 3,320 | -0.9% | 79,500 | 618億3008万 | +2.72% | 30.12 | 2.27 |
| 01/17 | 3,330 | 3,355 | 3,305 | 3,350 | +0.15% | 55,800 | 623億8879万 | +3.84% | 30.39 | 2.29 |
| 01/16 | 3,310 | 3,360 | 3,280 | 3,345 | -0.89% | 36,600 | 622億9567万 | +3.91% | 30.35 | 2.29 |
| 01/15 | 3,420 | 3,420 | 3,365 | 3,375 | -0.74% | 35,900 | 628億5438万 | +5.11% | 30.62 | 2.31 |
| 01/12 | 3,400 | 3,410 | 3,355 | 3,400 | -0.29% | 96,500 | 633億1996万 | +6.22% | 30.85 | 2.33 |
| 01/11 | 3,400 | 3,495 | 3,395 | 3,410 | +1.04% | 103,000 | 635億620万 | +6.86% | 30.94 | 2.33 |
| 01/10 | 3,355 | 3,395 | 3,340 | 3,375 | +0.3% | 75,400 | 628億5438万 | +6.03% | 30.62 | 2.31 |
| 01/09 | 3,345 | 3,390 | 3,325 | 3,365 | +1.36% | 81,300 | 626億6814万 | +6.05% | 30.53 | 2.3 |
| 01/05 | 3,250 | 3,355 | 3,250 | 3,320 | +2.79% | 135,100 | 618億3008万 | +4.93% | 30.12 | 2.27 |
| 01/04 | 3,200 | 3,240 | 3,175 | 3,230 | +0.94% | 98,400 | 601億5396万 | +2.47% | 29.31 | 2.21 |
| 2017 |
| 12/29 | 3,235 | 3,250 | 3,185 | 3,200 | -1.54% | 83,500 | 595億9526万 | +1.81% | 29.03 | 2.19 |
| 12/28 | 3,270 | 3,270 | 3,180 | 3,250 | -0.76% | 62,000 | 605億2644万 | +3.57% | 29.49 | 2.22 |
| 12/27 | 3,160 | 3,280 | 3,160 | 3,275 | +4.3% | 120,300 | 609億9202万 | +4.63% | 29.71 | 2.24 |
| 12/26 | 3,160 | 3,195 | 3,130 | 3,140 | -0.48% | 67,400 | 584億7785万 | +0.74% | 28.49 | 2.15 |
| 12/25 | 3,165 | 3,195 | 3,150 | 3,155 | -1.1% | 50,900 | 587億5720万 | +1.48% | 28.63 | 2.16 |
| 12/22 | 3,135 | 3,210 | 3,135 | 3,190 | +1.92% | 82,400 | 594億902万 | +3.2% | 28.94 | 2.18 |
| 12/21 | 3,125 | 3,130 | 3,085 | 3,130 | +0.64% | 32,700 | 582億9161万 | +2.02% | 28.4 | 2.14 |
| 12/20 | 3,060 | 3,135 | 3,055 | 3,110 | +1.8% | 55,200 | 579億1914万 | +2% | 28.22 | 2.13 |
| 12/19 | 3,135 | 3,150 | 3,005 | 3,055 | -4.08% | 169,800 | 568億9485万 | +0.39% | 27.72 | 2.09 |
| 12/18 | 3,170 | 3,215 | 3,160 | 3,185 | +1.76% | 107,000 | 593億1591万 | +4.74% | 28.9 | 2.18 |
| 12/15 | 3,085 | 3,140 | 3,075 | 3,130 | +0.32% | 62,900 | 582億9161万 | +3.16% | 28.4 | 2.14 |
| 12/14 | 3,130 | 3,175 | 3,110 | 3,120 | +0.48% | 73,200 | 581億538万 | +3.07% | 28.31 | 2.14 |
| 12/13 | 3,120 | 3,120 | 3,090 | 3,105 | 0% | 28,600 | 578億2602万 | +2.78% | 28.17 | 2.12 |
| 12/12 | 3,180 | 3,180 | 3,085 | 3,105 | -1.43% | 74,000 | 578億2602万 | +2.85% | 28.17 | 2.12 |
| 12/11 | 3,195 | 3,195 | 3,125 | 3,150 | -0.94% | 50,500 | 586億6408万 | +4.48% | 28.58 | 2.16 |
| 12/08 | 3,135 | 3,185 | 3,135 | 3,180 | +0.47% | 55,600 | 592億2279万 | +5.68% | 28.85 | 2.18 |
| 12/07 | 3,130 | 3,200 | 3,125 | 3,165 | +0.16% | 65,900 | 589億4344万 | +5.46% | 28.72 | 2.17 |
| 12/06 | 3,155 | 3,210 | 3,145 | 3,160 | +1.12% | 84,800 | 588億5032万 | +5.58% | 28.67 | 2.16 |
| 12/05 | 3,115 | 3,140 | 3,090 | 3,125 | -0.64% | 49,200 | 581億9850万 | +4.66% | 28.35 | 2.14 |
| 12/04 | 3,160 | 3,235 | 3,130 | 3,145 | -1.72% | 96,000 | 585億7097万 | +5.57% | 28.53 | 2.15 |
| 12/01 | 3,145 | 3,200 | 3,125 | 3,200 | +1.75% | 98,400 | 595億9526万 | +7.67% | 29.03 | 2.19 |
| 11/30 | 3,115 | 3,155 | 3,105 | 3,145 | +0.64% | 109,700 | 585億7097万 | +6.25% | 28.53 | 2.15 |
| 11/29 | 3,065 | 3,140 | 3,065 | 3,125 | +3.65% | 129,200 | 581億9850万 | +5.9% | 28.35 | 2.14 |
| 11/28 | 3,040 | 3,045 | 2,984 | 3,015 | -0.33% | 58,800 | 561億4991万 | +2.45% | 27.35 | 2.06 |
| 11/27 | 3,075 | 3,075 | 3,000 | 3,025 | -1.63% | 87,200 | 563億3614万 | +2.93% | 27.45 | 2.07 |
| 11/24 | 3,055 | 3,145 | 3,045 | 3,075 | +1.49% | 127,600 | 572億6732万 | +4.88% | 27.9 | 2.1 |
| 11/22 | 2,971 | 3,065 | 2,931 | 3,030 | +2.5% | 163,700 | 564億2926万 | +3.63% | 27.49 | 2.07 |
| 11/21 | 2,888 | 2,996 | 2,853 | 2,956 | +0.65% | 317,900 | 550億5112万 | +1.41% | 26.82 | 2.02 |
| 11/20 | 2,762 | 3,015 | 2,762 | 2,937 | +8.18% | 546,800 | 546億9727万 | +0.89% | 26.65 | 2.01 |
| 11/17 | 2,728 | 2,745 | 2,685 | 2,715 | +3.51% | 217,600 | 505億6285万 | -6.64% | 24.63 | 1.86 |
| 11/16 | 2,630 | 2,658 | 2,596 | 2,623 | -1.24% | 173,100 | 488億4949万 | -9.89% | 23.8 | 1.8 |
| 11/15 | 2,810 | 2,849 | 2,650 | 2,656 | -10.27% | 371,000 | 494億6406万 | -9.01% | 24.1 | 1.82 |
| 11/14 | 2,981 | 3,005 | 2,925 | 2,960 | -0.7% | 64,500 | 551億2561万 | +1.2% | 26.86 | 2.03 |
| 11/13 | 3,025 | 3,025 | 2,969 | 2,981 | -1.13% | 45,400 | 555億1671万 | +2.23% | 27.05 | 2.04 |
| 11/10 | 2,969 | 3,030 | 2,960 | 3,015 | +2.2% | 68,200 | 561億4991万 | +3.79% | 27.35 | 2.06 |
| 11/09 | 2,979 | 2,992 | 2,915 | 2,950 | -1.21% | 57,100 | 549億3938万 | +2.01% | 26.77 | 2.02 |
| 11/08 | 3,040 | 3,040 | 2,961 | 2,986 | -1.78% | 58,200 | 556億983万 | +3.57% | 27.09 | 2.04 |
| 11/07 | 3,005 | 3,060 | 3,000 | 3,040 | +0.66% | 62,900 | 566億1550万 | +5.81% | 27.58 | 2.08 |
| 11/06 | 2,986 | 3,030 | 2,973 | 3,020 | +0.97% | 49,500 | 562億4303万 | +5.48% | 27.4 | 2.07 |
| 11/02 | 3,000 | 3,030 | 2,950 | 2,991 | +0.54% | 47,000 | 557億294万 | +4.62% | 27.14 | 2.05 |
| 11/01 | 2,970 | 2,976 | 2,938 | 2,975 | -0.03% | 59,800 | 554億497万 | +4.5% | 26.99 | 2.04 |
