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 | 5,460 | 5,540 | 5,410 | 5,450 | +0.74% | 18,300 | 798億3984万 | +0.07% | 106.12 | 10.33 |
| 03/29 | 5,200 | 5,450 | 5,200 | 5,410 | +4.64% | 26,600 | 792億5386万 | -0.64% | 105.34 | 10.25 |
| 03/28 | 5,110 | 5,200 | 5,060 | 5,170 | +0.19% | 33,400 | 757億3798万 | -5.14% | 100.67 | 9.8 |
| 03/27 | 5,180 | 5,240 | 5,050 | 5,160 | +1.57% | 66,900 | 755億9148万 | -5.56% | 100.47 | 9.78 |
| 03/26 | 4,930 | 5,080 | 4,865 | 5,080 | +0.99% | 38,300 | 744億1952万 | -7.25% | 98.91 | 9.63 |
| 03/23 | 5,120 | 5,200 | 5,010 | 5,030 | -3.45% | 30,200 | 736億8705万 | -8.31% | 97.94 | 9.53 |
| 03/22 | 5,480 | 5,500 | 5,170 | 5,210 | -4.75% | 41,000 | 763億2396万 | -5.31% | 101.44 | 9.88 |
| 03/20 | 5,470 | 5,480 | 5,400 | 5,470 | -0.18% | 23,400 | 801億3283万 | -0.91% | 106.51 | 10.37 |
| 03/19 | 5,560 | 5,590 | 5,450 | 5,480 | -1.26% | 24,300 | 802億7933万 | -1.35% | 106.7 | 10.39 |
| 03/16 | 5,530 | 5,560 | 5,480 | 5,550 | +0.36% | 25,800 | 813億479万 | -0.91% | 108.06 | 10.52 |
| 03/15 | 5,610 | 5,630 | 5,530 | 5,530 | -1.43% | 12,700 | 810億1180万 | -2.07% | 107.68 | 10.48 |
| 03/14 | 5,630 | 5,690 | 5,600 | 5,610 | -0.36% | 21,200 | 821億8376万 | -1.42% | 109.23 | 10.63 |
| 03/13 | 5,610 | 5,680 | 5,600 | 5,630 | +0.18% | 10,800 | 824億7675万 | -1.75% | 109.62 | 10.67 |
| 03/12 | 5,550 | 5,630 | 5,520 | 5,620 | +1.44% | 20,900 | 823億3026万 | -2.8% | 109.43 | 10.65 |
| 03/09 | 5,610 | 5,690 | 5,520 | 5,540 | -0.54% | 21,700 | 811億5830万 | -5.23% | 107.87 | 10.5 |
| 03/08 | 5,550 | 5,600 | 5,540 | 5,570 | +0.36% | 16,400 | 815億9778万 | -5.85% | 108.45 | 10.56 |
| 03/07 | 5,530 | 5,640 | 5,530 | 5,550 | +0.36% | 29,900 | 813億479万 | -7.19% | 108.06 | 10.52 |
| 03/06 | 5,460 | 5,590 | 5,460 | 5,530 | +2.03% | 27,100 | 810億1180万 | -8.61% | 107.68 | 10.48 |
| 03/05 | 5,480 | 5,520 | 5,420 | 5,420 | -1.09% | 29,400 | 794億36万 | -11.48% | 105.53 | 10.27 |
| 03/02 | 5,470 | 5,540 | 5,460 | 5,480 | -1.62% | 22,500 | 802億7933万 | -11.51% | 106.7 | 10.39 |
| 03/01 | 5,620 | 5,620 | 5,460 | 5,570 | -0.71% | 37,100 | 815億9778万 | -11.04% | 108.45 | 10.56 |
| 02/28 | 5,500 | 5,670 | 5,480 | 5,610 | +1.63% | 26,700 | 821億8376万 | -11.21% | 109.23 | 10.63 |
| 02/27 | 5,540 | 5,590 | 5,450 | 5,520 | +0.18% | 17,700 | 808億6531万 | -13.36% | 107.48 | 10.46 |
| 02/26 | 5,450 | 5,530 | 5,450 | 5,510 | +1.29% | 23,500 | 807億1881万 | -14.27% | 107.29 | 10.44 |
| 02/23 | 5,400 | 5,460 | 5,360 | 5,440 | 0% | 21,300 | 796億9335万 | -16.1% | 105.92 | 10.31 |
| 02/22 | 5,500 | 5,540 | 5,380 | 5,440 | -1.81% | 25,400 | 796億9335万 | -16.88% | 105.92 | 10.31 |
| 02/21 | 5,500 | 5,600 | 5,500 | 5,540 | +0.73% | 20,300 | 811億5830万 | -16.17% | 107.87 | 10.5 |
| 02/20 | 5,550 | 5,590 | 5,480 | 5,500 | +0.18% | 17,000 | 805億7232万 | -17.54% | 107.09 | 10.43 |
| 02/19 | 5,380 | 5,520 | 5,360 | 5,490 | +3.58% | 35,700 | 804億2582万 | -18.47% | 106.9 | 10.41 |
| 02/16 | 5,390 | 5,440 | 5,300 | 5,300 | -2.75% | 40,500 | 776億4241万 | -21.99% | 103.2 | 10.05 |
| 02/15 | 5,510 | 5,520 | 5,360 | 5,450 | -3.37% | 74,300 | 798億3984万 | -20.61% | 106.12 | 10.33 |
| 02/14 | 6,260 | 6,450 | 5,570 | 5,640 | -11.32% | 108,200 | 826億2325万 | -18.59% | 109.82 | 10.69 |
| 02/13 | 6,630 | 6,670 | 6,340 | 6,360 | -4.07% | 48,200 | 931億7090万 | -8.91% | 123.84 | 12.06 |
| 02/09 | 6,430 | 6,640 | 6,430 | 6,630 | -0.9% | 22,200 | 971億2627万 | -5.46% | 129.09 | 12.57 |
| 02/08 | 6,580 | 6,830 | 6,580 | 6,690 | +0.9% | 21,400 | 980億524万 | -4.92% | 130.26 | 12.68 |
| 02/07 | 6,910 | 6,990 | 6,630 | 6,630 | +0.76% | 23,600 | 971億2627万 | -6.05% | 129.09 | 12.57 |
| 02/06 | 6,630 | 6,710 | 6,430 | 6,580 | -5.05% | 57,800 | 963億9379万 | -7.1% | 128.12 | 12.47 |
| 02/05 | 7,100 | 7,110 | 6,920 | 6,930 | -4.15% | 39,300 | 1015億2112万 | -2.61% | 134.93 | 13.14 |
| 02/02 | 7,310 | 7,330 | 7,190 | 7,230 | -0.82% | 10,000 | 1059億1597万 | +1.19% | 140.78 | 13.7 |
| 02/01 | 7,230 | 7,320 | 7,230 | 7,290 | +1.53% | 12,300 | 1067億9494万 | +1.86% | 141.94 | 13.82 |
| 01/31 | 7,320 | 7,350 | 7,180 | 7,180 | -1.91% | 14,100 | 1051億8350万 | +0.27% | 139.8 | 13.61 |
| 01/30 | 7,360 | 7,370 | 7,200 | 7,320 | 0% | 21,800 | 1072億3443万 | +2.19% | 142.53 | 13.88 |
| 01/29 | 7,150 | 7,430 | 7,130 | 7,320 | +2.09% | 34,200 | 1072億3443万 | +2.32% | 142.53 | 13.88 |
| 01/26 | 7,180 | 7,200 | 7,130 | 7,170 | -0.28% | 14,400 | 1050億3700万 | +0.42% | 139.61 | 13.59 |
| 01/25 | 6,990 | 7,280 | 6,940 | 7,190 | +2.86% | 43,200 | 1053億2999万 | +0.6% | 140 | 13.63 |
| 01/24 | 6,900 | 6,990 | 6,900 | 6,990 | +0.72% | 7,600 | 1024億9万 | -2.13% | 136.1 | 13.25 |
| 01/23 | 6,870 | 6,990 | 6,870 | 6,940 | +0.43% | 18,500 | 1016億6762万 | -2.66% | 135.13 | 13.16 |
| 01/22 | 6,870 | 6,970 | 6,840 | 6,910 | -0.58% | 23,300 | 1012億2813万 | -2.92% | 134.55 | 13.1 |
| 01/19 | 6,900 | 7,000 | 6,900 | 6,950 | 0% | 11,400 | 1018億1411万 | -2.29% | 135.32 | 13.17 |
| 01/18 | 7,010 | 7,040 | 6,950 | 6,950 | -1.42% | 19,700 | 1018億1411万 | -2.18% | 135.32 | 13.17 |
| 01/17 | 7,010 | 7,110 | 7,010 | 7,050 | -0.28% | 14,200 | 1032億7906万 | -0.61% | 137.27 | 13.36 |
| 01/16 | 7,070 | 7,080 | 7,010 | 7,070 | -0.28% | 10,700 | 1035億7205万 | -0.1% | 137.66 | 13.4 |
| 01/15 | 6,990 | 7,100 | 6,870 | 7,090 | +1.43% | 18,900 | 1038億6504万 | +0.47% | 138.05 | 13.44 |
| 01/12 | 7,030 | 7,040 | 6,980 | 6,990 | -1.13% | 13,000 | 1024億9万 | -0.71% | 136.1 | 13.25 |
| 01/11 | 7,000 | 7,110 | 6,980 | 7,070 | +0.71% | 16,400 | 1035億7205万 | +0.68% | 137.66 | 13.4 |
| 01/10 | 6,960 | 7,020 | 6,890 | 7,020 | +0.43% | 28,200 | 1028億3958万 | +0.27% | 136.69 | 13.31 |
| 01/09 | 7,100 | 7,100 | 6,990 | 6,990 | -2.24% | 29,800 | 1024億9万 | +0.03% | 136.1 | 13.25 |
| 01/05 | 7,170 | 7,190 | 7,090 | 7,150 | -0.83% | 17,200 | 1047億4401万 | +2.45% | 139.22 | 13.55 |
| 01/04 | 7,210 | 7,290 | 7,140 | 7,210 | 0% | 23,900 | 1056億2298万 | +3.5% | 140.39 | 13.67 |
| 2017 |
| 12/29 | 7,250 | 7,290 | 7,210 | 7,210 | -0.83% | 13,500 | 1056億2298万 | +3.77% | 140.39 | 13.67 |
| 12/28 | 7,460 | 7,490 | 7,230 | 7,270 | -1.89% | 24,800 | 1065億195万 | +4.97% | 141.55 | 13.78 |
| 12/27 | 7,580 | 7,640 | 7,400 | 7,410 | -3.14% | 32,200 | 1085億5289万 | +7.45% | 144.28 | 14.05 |
| 12/26 | 7,540 | 7,670 | 7,540 | 7,650 | +1.46% | 40,100 | 1120億6877万 | +11.45% | 148.95 | 14.5 |
| 12/25 | 7,390 | 7,580 | 7,380 | 7,540 | +2.03% | 43,500 | 1104億5732万 | +10.62% | 146.81 | 14.29 |
| 12/22 | 7,260 | 7,430 | 7,230 | 7,390 | +2.35% | 33,500 | 1082億5990万 | +8.88% | 143.89 | 14.01 |
| 12/21 | 7,100 | 7,250 | 7,100 | 7,220 | +1.69% | 21,200 | 1057億6948万 | +6.96% | 140.58 | 13.69 |
| 12/20 | 7,030 | 7,110 | 6,980 | 7,100 | +1.87% | 21,400 | 1040億1154万 | +5.81% | 138.24 | 13.46 |
| 12/19 | 7,370 | 7,470 | 6,910 | 6,970 | -5.04% | 71,600 | 1021億710万 | +4.67% | 135.71 | 13.21 |
| 12/18 | 7,090 | 7,380 | 7,090 | 7,340 | +3.97% | 69,700 | 1075億2742万 | +11.11% | 142.92 | 13.91 |
| 12/15 | 6,700 | 7,080 | 6,610 | 7,060 | +5.53% | 87,900 | 1034億2556万 | +8.12% | 137.47 | 13.38 |
| 12/14 | 6,660 | 6,720 | 6,660 | 6,690 | +0.45% | 10,600 | 980億524万 | +3.5% | 130.26 | 12.68 |
| 12/13 | 6,720 | 6,740 | 6,640 | 6,660 | -1.62% | 17,000 | 975億6575万 | +3.77% | 129.68 | 12.62 |
| 12/12 | 6,750 | 6,830 | 6,740 | 6,770 | +0.3% | 16,300 | 991億7720万 | +6.2% | 131.82 | 12.83 |
| 12/11 | 6,700 | 6,750 | 6,660 | 6,750 | +1.5% | 13,000 | 982億583万 | +6.74% | 134.1 | 13.05 |
| 12/08 | 6,620 | 6,670 | 6,580 | 6,650 | 0% | 18,900 | 967億5093万 | +5.82% | 132.11 | 12.86 |
| 12/07 | 6,540 | 6,680 | 6,540 | 6,650 | +1.22% | 16,100 | 967億5093万 | +6.37% | 132.11 | 12.86 |
| 12/06 | 6,660 | 6,680 | 6,530 | 6,570 | -1.35% | 26,100 | 955億8701万 | +5.69% | 130.52 | 12.71 |
| 12/05 | 6,540 | 6,660 | 6,500 | 6,660 | +1.68% | 22,600 | 968億9642万 | +7.7% | 132.31 | 12.88 |
| 12/04 | 6,530 | 6,630 | 6,480 | 6,550 | +0.15% | 22,600 | 952億9603万 | +6.54% | 130.12 | 12.67 |
| 12/01 | 6,690 | 6,730 | 6,510 | 6,540 | -2.39% | 32,300 | 951億5054万 | +6.99% | 129.92 | 12.65 |
| 11/30 | 6,760 | 6,760 | 6,580 | 6,700 | -0.89% | 122,400 | 974億7838万 | +10.22% | 133.1 | 12.96 |
| 11/29 | 6,790 | 6,930 | 6,650 | 6,760 | -0.88% | 40,800 | 983億5132万 | +11.96% | 134.29 | 13.07 |
| 11/28 | 6,770 | 7,190 | 6,770 | 6,820 | +0.59% | 113,800 | 992億2426万 | +13.82% | 135.49 | 13.19 |
| 11/27 | 6,640 | 6,880 | 6,640 | 6,780 | +2.11% | 51,400 | 986億4230万 | +14.12% | 134.69 | 13.11 |
| 11/24 | 6,460 | 6,670 | 6,460 | 6,640 | +1.53% | 34,400 | 966億544万 | +12.64% | 131.91 | 12.84 |
| 11/22 | 6,700 | 6,810 | 6,420 | 6,540 | -1.06% | 70,500 | 951億5054万 | +11.81% | 129.92 | 12.65 |
| 11/21 | 6,470 | 6,800 | 6,470 | 6,610 | +2.8% | 80,500 | 961億6897万 | +13.73% | 131.31 | 12.78 |
| 11/20 | 6,810 | 6,930 | 6,430 | 6,430 | -5.72% | 93,200 | 935億5015万 | +11.52% | 127.74 | 12.44 |
| 11/17 | 6,510 | 6,960 | 6,430 | 6,820 | +5.41% | 161,300 | 992億2426万 | +19.21% | 135.49 | 13.19 |
| 11/16 | 6,150 | 6,540 | 6,120 | 6,470 | +3.85% | 104,800 | 941億3211万 | +14.37% | 128.53 | 12.51 |
| 11/15 | 5,870 | 6,270 | 5,820 | 6,230 | +7.04% | 121,900 | 906億4035万 | +11.17% | 123.76 | 12.05 |
| 11/14 | 5,640 | 5,890 | 5,580 | 5,820 | +3.19% | 56,200 | 846億7525万 | +4.7% | 115.62 | 11.26 |
| 11/13 | 5,390 | 5,650 | 5,360 | 5,640 | +3.68% | 44,200 | 820億5643万 | +1.93% | 112.04 | 10.91 |
| 11/10 | 5,420 | 5,470 | 5,270 | 5,440 | +0.37% | 52,100 | 791億4663万 | -1.31% | 108.07 | 10.52 |
| 11/09 | 5,530 | 5,580 | 5,330 | 5,420 | -1.99% | 24,900 | 788億5565万 | -1.51% | 107.67 | 10.48 |
| 11/08 | 5,580 | 5,590 | 5,510 | 5,530 | -0.9% | 9,300 | 804億5604万 | +0.6% | 109.86 | 10.7 |
| 11/07 | 5,480 | 5,580 | 5,470 | 5,580 | +1.64% | 19,600 | 811億8349万 | +1.69% | 110.85 | 10.79 |
| 11/06 | 5,660 | 5,660 | 5,460 | 5,490 | -4.52% | 54,000 | 798億7408万 | +0.22% | 109.06 | 10.62 |
| 11/02 | 5,780 | 5,840 | 5,750 | 5,750 | -1.88% | 21,400 | 836億5682万 | +5.04% | 114.23 | 11.12 |
| 11/01 | 5,790 | 5,890 | 5,740 | 5,860 | +1.74% | 24,100 | 852億5721万 | +7.4% | 116.41 | 11.33 |
