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 | 2,912 | 2,929 | 2,912 | 2,925 | +0.52% | 600 | 121億3875万 | -1.91% | 30.28 | 1.22 |
| 03/29 | 2,930 | 2,947 | 2,900 | 2,910 | -1.32% | 2,400 | 120億7650万 | -2.45% | 30.13 | 1.21 |
| 03/28 | 2,970 | 2,970 | 2,900 | 2,949 | -2.03% | 1,800 | 122億3835万 | -1.27% | 30.53 | 1.23 |
| 03/27 | 3,005 | 3,010 | 2,995 | 3,010 | +1.01% | 2,300 | 124億9150万 | +0.67% | 31.16 | 1.25 |
| 03/26 | 2,974 | 3,000 | 2,974 | 2,980 | +0.27% | 1,200 | 123億6700万 | -0.33% | 30.85 | 1.24 |
| 03/23 | 3,000 | 3,000 | 2,972 | 2,972 | -0.93% | 2,100 | 123億3380万 | -0.57% | 30.77 | 1.24 |
| 03/22 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 700 | 124億5000万 | +0.4% | 31.06 | 1.25 |
| 03/20 | 2,992 | 3,000 | 2,990 | 3,000 | 0% | 800 | 124億5000万 | +0.44% | 31.06 | 1.25 |
| 03/19 | 3,010 | 3,010 | 2,990 | 3,000 | -0.33% | 1,900 | 124億5000万 | +0.5% | 31.06 | 1.25 |
| 03/16 | 2,997 | 3,010 | 2,994 | 3,010 | +0.53% | 1,200 | 124億9150万 | +0.87% | 31.16 | 1.25 |
| 03/15 | 2,994 | 2,994 | 2,990 | 2,994 | +0.47% | 400 | 124億2510万 | +0.44% | 30.99 | 1.25 |
| 03/14 | 2,980 | 2,980 | 2,980 | 2,980 | +0.51% | 200 | 123億6700万 | 0% | 30.85 | 1.24 |
| 03/13 | 3,000 | 3,000 | 2,965 | 2,965 | -1.5% | 1,000 | 123億475万 | -0.44% | 30.69 | 1.23 |
| 03/12 | 3,010 | 3,010 | 3,005 | 3,010 | +0.33% | 1,400 | 124億9150万 | +1.07% | 31.16 | 1.25 |
| 03/09 | 2,991 | 3,000 | 2,970 | 3,000 | +0.37% | 3,600 | 124億5000万 | +0.74% | 31.06 | 1.25 |
| 03/08 | 2,960 | 2,989 | 2,960 | 2,989 | +0.98% | 800 | 124億435万 | +0.34% | 30.94 | 1.24 |
| 03/07 | 2,977 | 3,000 | 2,960 | 2,960 | -0.07% | 1,600 | 122億8400万 | -0.64% | 30.64 | 1.23 |
| 03/06 | 2,980 | 2,980 | 2,950 | 2,962 | -0.6% | 1,900 | 122億9230万 | -0.64% | 30.66 | 1.23 |
| 03/05 | 2,997 | 2,997 | 2,980 | 2,980 | -0.27% | 200 | 123億6700万 | -0.1% | 30.85 | 1.24 |
| 03/02 | 2,968 | 2,999 | 2,968 | 2,988 | -0.4% | 800 | 124億20万 | +0.17% | 30.93 | 1.24 |
| 03/01 | 3,000 | 3,000 | 2,990 | 3,000 | 0% | 800 | 124億5000万 | +0.54% | 31.06 | 1.25 |
| 02/28 | 3,010 | 3,010 | 3,000 | 3,000 | +0.37% | 400 | 124億5000万 | +0.54% | 31.06 | 1.25 |
| 02/27 | 2,990 | 2,990 | 2,980 | 2,989 | +0.07% | 700 | 124億435万 | +0.17% | 30.94 | 1.24 |
| 02/26 | 2,992 | 2,995 | 2,980 | 2,987 | +0.23% | 2,300 | 123億9605万 | +0.07% | 30.92 | 1.24 |
| 02/23 | 2,966 | 2,998 | 2,964 | 2,980 | +0.64% | 1,300 | 123億6700万 | -0.2% | 30.85 | 1.24 |
| 02/22 | 3,020 | 3,020 | 2,961 | 2,961 | -1.63% | 2,600 | 122億8815万 | -0.87% | 30.65 | 1.23 |
| 02/21 | 3,005 | 3,010 | 3,005 | 3,010 | -0.82% | 400 | 124億9150万 | +0.74% | 31.16 | 1.25 |
| 02/20 | 3,010 | 3,035 | 3,010 | 3,035 | +1.51% | 1,500 | 125億9525万 | +1.57% | 31.42 | 1.26 |
| 02/19 | 2,990 | 3,005 | 2,988 | 2,990 | +0.71% | 500 | 124億850万 | +0.1% | 30.95 | 1.24 |
| 02/16 | 2,968 | 2,969 | 2,968 | 2,969 | +0.68% | 1,000 | 123億2135万 | -0.64% | 30.74 | 1.24 |
| 02/15 | 2,959 | 2,960 | 2,935 | 2,949 | -0.34% | 1,400 | 122億3835万 | -1.37% | 30.53 | 1.23 |
| 02/14 | 2,931 | 2,960 | 2,931 | 2,959 | -0.03% | 1,500 | 122億7985万 | -1.1% | 30.63 | 1.23 |
| 02/13 | 2,940 | 2,968 | 2,930 | 2,960 | -0.3% | 2,100 | 122億8400万 | -1.1% | 30.64 | 1.23 |
| 02/09 | 2,887 | 2,969 | 2,880 | 2,969 | +1.3% | 2,300 | 123億2135万 | -0.84% | 30.74 | 1.24 |
| 02/08 | 2,959 | 2,959 | 2,931 | 2,931 | -1.51% | 2,100 | 121億6365万 | -2.1% | 30.34 | 1.22 |
| 02/07 | 2,940 | 2,979 | 2,933 | 2,976 | +1.47% | 4,300 | 123億5040万 | -0.63% | 30.81 | 1.24 |
| 02/06 | 2,949 | 2,970 | 2,851 | 2,933 | -1.41% | 10,900 | 121億7195万 | -2.04% | 30.36 | 1.22 |
| 02/05 | 3,000 | 3,000 | 2,975 | 2,975 | -1.16% | 4,500 | 123億4625万 | -0.67% | 30.8 | 1.24 |
| 02/02 | 3,005 | 3,010 | 2,995 | 3,010 | 0% | 1,000 | 124億9150万 | +0.53% | 31.16 | 1.25 |
| 02/01 | 3,000 | 3,010 | 2,987 | 3,010 | +0.6% | 1,800 | 124億9150万 | +0.64% | 31.16 | 1.25 |
| 01/31 | 2,992 | 2,992 | 2,992 | 2,992 | -0.43% | 700 | 124億1680万 | +0.1% | 30.97 | 1.25 |
| 01/30 | 3,010 | 3,010 | 2,991 | 3,005 | -0.17% | 1,700 | 124億7075万 | +0.57% | 31.11 | 1.25 |
| 01/29 | 3,015 | 3,015 | 2,993 | 3,010 | +0.37% | 3,100 | 124億9150万 | +0.8% | 31.16 | 1.25 |
| 01/26 | 3,000 | 3,020 | 2,995 | 2,999 | -0.03% | 4,700 | 124億4585万 | +0.5% | 31.05 | 1.25 |
| 01/25 | 3,000 | 3,010 | 3,000 | 3,000 | 0% | 1,100 | 124億5000万 | +0.6% | 31.06 | 1.25 |
| 01/24 | 2,999 | 3,005 | 2,997 | 3,000 | -0.17% | 1,700 | 124億5000万 | +0.64% | 31.06 | 1.25 |
| 01/23 | 3,025 | 3,025 | 3,000 | 3,005 | -0.5% | 2,800 | 124億7075万 | +0.87% | 31.11 | 1.25 |
| 01/22 | 3,000 | 3,020 | 3,000 | 3,020 | +0.77% | 1,600 | 125億3300万 | +1.41% | 31.26 | 1.26 |
| 01/19 | 2,998 | 3,000 | 2,996 | 2,997 | -0.1% | 1,300 | 124億3755万 | +0.67% | 31.03 | 1.25 |
| 01/18 | 3,000 | 3,000 | 2,996 | 3,000 | +0.03% | 2,800 | 124億5000万 | +0.81% | 31.06 | 1.25 |
| 01/17 | 3,010 | 3,010 | 2,997 | 2,999 | -0.37% | 3,200 | 124億4585万 | +0.81% | 31.05 | 1.25 |
| 01/16 | 3,015 | 3,030 | 3,010 | 3,010 | 0% | 2,100 | 124億9150万 | +1.21% | 31.16 | 1.25 |
| 01/15 | 3,030 | 3,030 | 3,005 | 3,010 | -0.17% | 3,600 | 124億9150万 | +1.24% | 31.16 | 1.25 |
| 01/12 | 3,020 | 3,020 | 3,000 | 3,015 | -0.17% | 1,500 | 125億1225万 | +1.45% | 31.21 | 1.25 |
| 01/11 | 3,000 | 3,020 | 2,995 | 3,020 | +1% | 3,400 | 125億3300万 | +1.65% | 31.26 | 1.26 |
| 01/10 | 2,996 | 2,999 | 2,990 | 2,990 | 0% | 3,300 | 124億850万 | +0.67% | 30.95 | 1.24 |
| 01/09 | 2,993 | 2,993 | 2,990 | 2,990 | +0.61% | 1,100 | 124億850万 | +0.67% | 30.95 | 1.24 |
| 01/05 | 2,974 | 2,987 | 2,972 | 2,972 | -0.54% | 1,800 | 123億3380万 | +0.1% | 30.77 | 1.24 |
| 01/04 | 2,963 | 2,993 | 2,958 | 2,988 | +1.25% | 5,500 | 124億20万 | +0.64% | 30.93 | 1.24 |
| 2017 |
| 12/29 | 2,955 | 2,968 | 2,951 | 2,951 | 0% | 1,100 | 122億4665万 | -0.54% | 30.55 | 1.23 |
| 12/28 | 2,950 | 2,955 | 2,948 | 2,951 | +0.03% | 2,900 | 122億4665万 | -0.54% | 30.55 | 1.23 |
| 12/27 | 2,950 | 2,958 | 2,945 | 2,950 | -0.07% | 3,600 | 122億4250万 | -0.61% | 30.54 | 1.23 |
| 12/26 | 2,950 | 2,957 | 2,945 | 2,952 | +0.07% | 5,000 | 122億5080万 | -0.54% | 30.56 | 1.23 |
| 12/25 | 2,956 | 2,956 | 2,950 | 2,950 | -0.2% | 4,400 | 122億4250万 | -0.64% | 30.54 | 1.23 |
| 12/22 | 2,960 | 2,968 | 2,955 | 2,956 | -0.14% | 5,000 | 122億6740万 | -0.5% | 30.6 | 1.23 |
| 12/21 | 2,969 | 2,969 | 2,957 | 2,960 | +0.14% | 1,400 | 122億8400万 | -0.37% | 30.64 | 1.23 |
| 12/20 | 2,961 | 2,964 | 2,956 | 2,956 | -0.14% | 2,200 | 122億6740万 | -0.47% | 30.6 | 1.23 |
| 12/19 | 2,960 | 2,966 | 2,956 | 2,960 | 0% | 3,600 | 122億8400万 | -0.34% | 30.64 | 1.23 |
| 12/18 | 2,961 | 2,965 | 2,960 | 2,960 | -0.03% | 2,600 | 122億8400万 | -0.37% | 30.64 | 1.23 |
| 12/15 | 2,963 | 2,963 | 2,961 | 2,961 | -0.07% | 1,800 | 122億8815万 | -0.3% | 30.65 | 1.23 |
| 12/14 | 2,977 | 2,979 | 2,962 | 2,963 | -0.47% | 3,700 | 122億9645万 | -0.27% | 30.67 | 1.23 |
| 12/13 | 2,970 | 2,987 | 2,967 | 2,977 | -0.03% | 1,800 | 123億5455万 | +0.2% | 30.82 | 1.24 |
| 12/12 | 2,964 | 2,978 | 2,964 | 2,978 | +0.27% | 1,100 | 123億5870万 | +0.24% | 30.83 | 1.24 |
| 12/11 | 2,979 | 2,980 | 2,970 | 2,970 | -0.17% | 2,100 | 123億2550万 | -0.07% | 30.75 | 1.24 |
| 12/08 | 2,990 | 2,990 | 2,970 | 2,975 | -0.53% | 2,400 | 123億4625万 | +0.07% | 30.8 | 1.24 |
| 12/07 | 2,977 | 2,991 | 2,970 | 2,991 | +0.47% | 1,200 | 124億1265万 | +0.57% | 30.96 | 1.24 |
| 12/06 | 2,973 | 2,984 | 2,973 | 2,977 | +0.03% | 1,000 | 123億5455万 | +0.07% | 30.82 | 1.24 |
| 12/05 | 2,998 | 3,000 | 2,976 | 2,976 | -0.73% | 2,600 | 123億5040万 | -0.03% | 30.81 | 1.24 |
| 12/04 | 2,999 | 2,999 | 2,985 | 2,998 | +0.27% | 1,600 | 124億4170万 | +0.71% | 31.04 | 1.25 |
| 12/01 | 2,998 | 2,998 | 2,976 | 2,990 | +0.13% | 2,600 | 124億850万 | +0.47% | 30.95 | 1.24 |
| 11/30 | 2,973 | 2,998 | 2,968 | 2,986 | +0.5% | 3,300 | 123億9190万 | +0.34% | 30.91 | 1.24 |
| 11/29 | 2,972 | 2,974 | 2,958 | 2,971 | +0.13% | 1,200 | 123億2965万 | -0.13% | 30.76 | 1.24 |
| 11/28 | 2,960 | 2,969 | 2,952 | 2,967 | +0.54% | 1,700 | 123億1305万 | -0.27% | 30.72 | 1.23 |
| 11/27 | 2,958 | 2,959 | 2,951 | 2,951 | -0.14% | 1,600 | 122億4665万 | -0.77% | 30.55 | 1.23 |
| 11/24 | 2,963 | 2,980 | 2,953 | 2,955 | -0.4% | 3,700 | 122億6325万 | -0.67% | 30.59 | 1.23 |
| 11/22 | 2,976 | 2,976 | 2,967 | 2,967 | +0.13% | 2,000 | 123億1305万 | -0.3% | 30.72 | 1.23 |
| 11/21 | 2,979 | 2,979 | 2,960 | 2,963 | -0.47% | 1,200 | 122億9645万 | -0.44% | 30.67 | 1.23 |
| 11/20 | 2,970 | 2,978 | 2,970 | 2,977 | -0.03% | 500 | 123億5455万 | +0.03% | 30.82 | 1.24 |
| 11/17 | 2,965 | 2,985 | 2,960 | 2,978 | +0.57% | 2,000 | 123億5870万 | +0.07% | 30.83 | 1.24 |
| 11/16 | 2,956 | 2,962 | 2,956 | 2,961 | +0.27% | 1,000 | 122億8815万 | -0.5% | 30.65 | 1.23 |
| 11/15 | 2,975 | 2,975 | 2,953 | 2,953 | -0.07% | 1,900 | 122億5495万 | -0.77% | 30.57 | 1.23 |
| 11/14 | 2,976 | 2,976 | 2,955 | 2,955 | -0.34% | 1,700 | 122億6325万 | -0.74% | 30.59 | 1.23 |
| 11/13 | 2,954 | 2,986 | 2,953 | 2,965 | +0.3% | 3,200 | 123億475万 | -0.44% | 30.69 | 1.23 |
| 11/10 | 2,954 | 2,987 | 2,952 | 2,956 | -0.64% | 2,600 | 122億6740万 | -0.74% | 30.6 | 1.23 |
| 11/09 | 2,990 | 2,990 | 2,970 | 2,975 | 0% | 2,100 | 123億4625万 | -0.13% | 30.8 | 1.24 |
| 11/08 | 2,952 | 2,975 | 2,951 | 2,975 | +0.57% | 3,800 | 123億4625万 | -0.13% | 30.8 | 1.24 |
| 11/07 | 3,010 | 3,050 | 2,958 | 2,958 | -1.89% | 24,300 | 122億7570万 | -0.74% | 30.62 | 1.23 |
| 11/06 | 3,030 | 3,030 | 3,000 | 3,015 | +0.53% | 3,100 | 125億1225万 | +1.14% | 31.21 | 1.25 |
| 11/02 | 3,020 | 3,025 | 2,998 | 2,999 | 0% | 2,800 | 124億4585万 | +0.67% | 31.05 | 1.25 |
| 11/01 | 3,005 | 3,005 | 2,982 | 2,999 | -0.37% | 2,800 | 124億4585万 | +0.67% | 31.05 | 1.25 |
