株価チャート
2017/10/02～2018/02/28
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 |
| 02/28 | 7,790 | 7,840 | 7,720 | 7,740 | -0.64% | 180,500 | 7365億7628万 | +3.49% | 37.11 | 2.91 |
| 02/27 | 7,720 | 7,840 | 7,630 | 7,790 | +1.04% | 203,200 | 7413億3453万 | +4.23% | 37.35 | 2.93 |
| 02/26 | 7,340 | 7,780 | 7,330 | 7,710 | +6.64% | 219,200 | 7337億2134万 | +3.34% | 36.96 | 2.9 |
| 02/23 | 7,360 | 7,360 | 7,210 | 7,230 | -1.77% | 116,300 | 6880億4219万 | -2.86% | 34.66 | 2.72 |
| 02/22 | 7,250 | 7,420 | 7,250 | 7,360 | -0.41% | 117,600 | 7004億1362万 | -1.14% | 35.29 | 2.77 |
| 02/21 | 7,350 | 7,470 | 7,290 | 7,390 | +0.54% | 104,000 | 7032億6857万 | -0.77% | 35.43 | 2.78 |
| 02/20 | 7,310 | 7,390 | 7,270 | 7,350 | +0.41% | 107,400 | 6994億6197万 | -1.33% | 35.24 | 2.76 |
| 02/19 | 7,320 | 7,370 | 7,230 | 7,320 | 0% | 101,600 | 6966億703万 | -1.73% | 35.09 | 2.75 |
| 02/16 | 7,200 | 7,390 | 7,200 | 7,320 | +2.95% | 119,000 | 6966億703万 | -1.52% | 35.09 | 2.75 |
| 02/15 | 7,150 | 7,220 | 7,080 | 7,110 | +0.42% | 127,900 | 6766億2240万 | -4.18% | 34.09 | 2.67 |
| 02/14 | 7,100 | 7,130 | 7,030 | 7,080 | -0.28% | 134,200 | 6737億6745万 | -4.58% | 33.94 | 2.66 |
| 02/13 | 7,310 | 7,320 | 7,070 | 7,100 | -1.93% | 171,900 | 6756億7075万 | -4.31% | 34.04 | 2.67 |
| 02/09 | 7,150 | 7,240 | 7,110 | 7,240 | -1.36% | 110,500 | 6889億9383万 | -2.44% | 34.71 | 2.72 |
| 02/08 | 7,360 | 7,470 | 7,320 | 7,340 | -0.27% | 155,800 | 6985億1032万 | -1% | 35.19 | 2.76 |
| 02/07 | 7,390 | 7,620 | 7,360 | 7,360 | +1.66% | 163,800 | 7004億1362万 | -0.46% | 35.29 | 2.77 |
| 02/06 | 7,330 | 7,390 | 7,150 | 7,240 | -5.61% | 222,800 | 6889億9383万 | -1.78% | 34.71 | 2.72 |
| 02/05 | 7,630 | 7,740 | 7,610 | 7,670 | -1.29% | 144,500 | 7299億1474万 | +4.3% | 36.77 | 2.88 |
| 02/02 | 7,730 | 7,800 | 7,690 | 7,770 | -0.26% | 112,700 | 7394億3123万 | +6.16% | 37.25 | 2.92 |
| 02/01 | 7,510 | 7,800 | 7,490 | 7,790 | +3.87% | 193,300 | 7413億3453万 | +6.96% | 37.35 | 2.93 |
| 01/31 | 7,630 | 7,690 | 7,490 | 7,500 | -2.6% | 208,400 | 7137億3671万 | +3.56% | 35.96 | 2.82 |
| 01/30 | 7,770 | 7,770 | 7,660 | 7,700 | -1.03% | 124,200 | 7327億6969万 | +6.81% | 36.92 | 2.9 |
| 01/29 | 7,800 | 7,840 | 7,750 | 7,780 | +0.26% | 121,300 | 7403億8288万 | +8.58% | 37.3 | 2.93 |
| 01/26 | 7,760 | 7,810 | 7,720 | 7,760 | +1.04% | 159,400 | 7384億7958万 | +9.05% | 37.2 | 2.92 |
| 01/25 | 7,560 | 7,720 | 7,560 | 7,680 | +0.39% | 135,500 | 7308億6639万 | +8.63% | 36.82 | 2.89 |
| 01/24 | 7,640 | 7,670 | 7,580 | 7,650 | +0.66% | 108,000 | 7280億1144万 | +8.94% | 36.68 | 2.88 |
| 01/23 | 7,550 | 7,670 | 7,530 | 7,600 | +1.6% | 142,500 | 7232億5320万 | +8.91% | 36.44 | 2.86 |
| 01/22 | 7,300 | 7,480 | 7,300 | 7,480 | +3.03% | 142,000 | 7118億3341万 | +7.87% | 35.86 | 2.81 |
| 01/19 | 7,280 | 7,290 | 7,190 | 7,260 | -0.14% | 123,800 | 6908億9713万 | +5.32% | 34.81 | 2.73 |
| 01/18 | 7,470 | 7,470 | 7,250 | 7,270 | -1.89% | 139,900 | 6918億4878万 | +5.95% | 34.86 | 2.73 |
| 01/17 | 7,350 | 7,430 | 7,320 | 7,410 | -0.54% | 162,500 | 7051億7187万 | +8.52% | 35.53 | 2.79 |
| 01/16 | 7,310 | 7,470 | 7,260 | 7,450 | +1.5% | 168,000 | 7089億7846万 | +9.75% | 35.72 | 2.8 |
| 01/15 | 7,060 | 7,360 | 7,000 | 7,340 | +6.07% | 273,300 | 6985億1032万 | +8.93% | 35.19 | 2.76 |
| 01/12 | 7,040 | 7,060 | 6,900 | 6,920 | -1.28% | 146,300 | 6585億4107万 | +3.35% | 33.18 | 2.6 |
| 01/11 | 7,090 | 7,110 | 6,950 | 7,010 | -1.13% | 132,700 | 6671億591万 | +5.13% | 33.61 | 2.64 |
| 01/10 | 7,070 | 7,100 | 7,040 | 7,090 | +0.14% | 95,200 | 6747億1910万 | +6.81% | 33.99 | 2.67 |
| 01/09 | 7,110 | 7,130 | 7,040 | 7,080 | -0.84% | 87,100 | 6737億6745万 | +7.14% | 33.94 | 2.66 |
| 01/05 | 7,100 | 7,140 | 7,040 | 7,140 | +1.13% | 122,400 | 6794億7735万 | +8.68% | 34.23 | 2.69 |
| 01/04 | 6,930 | 7,060 | 6,910 | 7,060 | +3.37% | 129,400 | 6718億6415万 | +8.12% | 33.85 | 2.66 |
| 2017 |
| 12/29 | 6,800 | 6,890 | 6,770 | 6,830 | +0.44% | 82,800 | 6499億7623万 | +5.26% | 32.75 | 2.57 |
| 12/28 | 6,820 | 6,880 | 6,780 | 6,800 | 0% | 68,500 | 6471億2128万 | +5.33% | 32.6 | 2.56 |
| 12/27 | 6,860 | 6,860 | 6,770 | 6,800 | 0% | 56,100 | 6471億2128万 | +5.8% | 32.6 | 2.56 |
| 12/26 | 6,700 | 6,890 | 6,570 | 6,800 | -1.16% | 195,400 | 6471億2128万 | +6.22% | 32.6 | 2.56 |
| 12/25 | 6,810 | 6,890 | 6,780 | 6,880 | +1.62% | 92,900 | 6547億3447万 | +7.9% | 32.99 | 2.59 |
| 12/22 | 6,660 | 6,770 | 6,600 | 6,770 | +1.5% | 141,300 | 6442億6633万 | +6.56% | 32.46 | 2.55 |
| 12/21 | 6,630 | 6,670 | 6,570 | 6,670 | +1.21% | 84,100 | 6347億4984万 | +5.22% | 31.98 | 2.51 |
| 12/20 | 6,550 | 6,630 | 6,550 | 6,590 | +0.3% | 78,700 | 6271億3665万 | +4.17% | 31.59 | 2.48 |
| 12/19 | 6,600 | 6,650 | 6,550 | 6,570 | -0.3% | 142,700 | 6252億3336万 | +3.97% | 31.5 | 2.47 |
| 12/18 | 6,540 | 6,650 | 6,510 | 6,590 | +1.54% | 152,000 | 6271億3665万 | +4.37% | 31.59 | 2.48 |
| 12/15 | 6,540 | 6,540 | 6,470 | 6,490 | -0.92% | 165,800 | 6176億2016万 | +2.85% | 31.12 | 2.44 |
| 12/14 | 6,550 | 6,620 | 6,540 | 6,550 | +0.77% | 146,000 | 6233億3006万 | +3.79% | 31.4 | 2.46 |
| 12/13 | 6,480 | 6,540 | 6,470 | 6,500 | +0.78% | 124,600 | 6185億7181万 | +3.04% | 31.16 | 2.44 |
| 12/12 | 6,470 | 6,500 | 6,410 | 6,450 | -0.46% | 78,600 | 6138億1357万 | +2.23% | 30.92 | 2.43 |
| 12/11 | 6,470 | 6,500 | 6,410 | 6,480 | +0.62% | 131,300 | 6166億6851万 | +2.76% | 31.07 | 2.44 |
| 12/08 | 6,400 | 6,480 | 6,400 | 6,440 | +0.78% | 170,200 | 6128億6192万 | +2.25% | 30.88 | 2.42 |
| 12/07 | 6,300 | 6,390 | 6,280 | 6,390 | +2.73% | 149,000 | 6081億367万 | +1.56% | 30.64 | 2.4 |
| 12/06 | 6,250 | 6,300 | 6,190 | 6,220 | -0.96% | 94,400 | 5919億2564万 | -1.03% | 29.82 | 2.34 |
| 12/05 | 6,210 | 6,330 | 6,190 | 6,280 | +0.8% | 123,700 | 5976億3554万 | -0.02% | 30.11 | 2.36 |
| 12/04 | 6,310 | 6,310 | 6,220 | 6,230 | -0.48% | 66,900 | 5928億7729万 | -0.75% | 29.87 | 2.34 |
| 12/01 | 6,340 | 6,360 | 6,240 | 6,260 | -0.95% | 106,400 | 5957億3224万 | -0.21% | 30.01 | 2.35 |
| 11/30 | 6,120 | 6,330 | 6,080 | 6,320 | +2.93% | 222,500 | 6014億4213万 | +0.86% | 27.66 | 2.17 |
| 11/29 | 6,150 | 6,160 | 6,100 | 6,140 | +0.16% | 82,500 | 5843億1245万 | -1.93% | 26.87 | 2.11 |
| 11/28 | 6,020 | 6,140 | 6,020 | 6,130 | +1.49% | 99,200 | 5833億6080万 | -2.14% | 26.82 | 2.1 |
| 11/27 | 6,120 | 6,140 | 6,020 | 6,040 | +0.33% | 136,100 | 5747億9596万 | -3.58% | 26.43 | 2.07 |
| 11/24 | 6,010 | 6,030 | 5,940 | 6,020 | -0.82% | 177,000 | 5728億9266万 | -3.9% | 26.34 | 2.07 |
| 11/22 | 6,180 | 6,220 | 6,050 | 6,070 | -1.46% | 186,800 | 5776億5091万 | -3.11% | 26.56 | 2.08 |
| 11/21 | 6,170 | 6,200 | 6,070 | 6,160 | -0.16% | 201,200 | 5862億1575万 | -1.53% | 26.96 | 2.11 |
| 11/20 | 6,260 | 6,270 | 6,060 | 6,170 | -1.91% | 341,500 | 5871億6740万 | -1.12% | 27 | 2.12 |
| 11/17 | 6,440 | 6,480 | 6,260 | 6,290 | -2.18% | 253,900 | 5985億8718万 | +1.09% | 27.53 | 2.16 |
| 11/16 | 6,290 | 6,480 | 6,280 | 6,430 | +1.58% | 160,500 | 6119億1027万 | +3.78% | 28.14 | 2.21 |
| 11/15 | 6,390 | 6,430 | 6,310 | 6,330 | -1.4% | 134,200 | 6023億9378万 | +2.69% | 27.7 | 2.17 |
| 11/14 | 6,440 | 6,470 | 6,400 | 6,420 | -0.47% | 131,400 | 6109億5862万 | +4.77% | 28.09 | 2.2 |
| 11/13 | 6,490 | 6,490 | 6,440 | 6,450 | -0.77% | 114,500 | 6138億1357万 | +5.95% | 28.23 | 2.21 |
| 11/10 | 6,420 | 6,560 | 6,420 | 6,500 | -0.15% | 163,700 | 6185億7181万 | +7.49% | 28.44 | 2.23 |
| 11/09 | 6,510 | 6,590 | 6,460 | 6,510 | +0.46% | 268,300 | 6195億2346万 | +8.45% | 28.49 | 2.23 |
| 11/08 | 6,440 | 6,490 | 6,400 | 6,480 | -0.61% | 163,000 | 6166億6851万 | +8.72% | 28.36 | 2.22 |
| 11/07 | 6,370 | 6,520 | 6,350 | 6,520 | +2.35% | 227,400 | 6204億7511万 | +10.21% | 28.53 | 2.24 |
| 11/06 | 6,260 | 6,380 | 6,240 | 6,370 | +1.43% | 144,100 | 6062億38万 | +8.5% | 27.88 | 2.19 |
| 11/02 | 6,290 | 6,320 | 6,220 | 6,280 | 0% | 125,100 | 5976億3554万 | +7.64% | 27.48 | 2.16 |
| 11/01 | 6,240 | 6,280 | 6,200 | 6,280 | +0.8% | 132,200 | 5976億3554万 | +8.24% | 27.48 | 2.16 |
| 10/31 | 6,100 | 6,240 | 6,060 | 6,230 | +1.8% | 228,600 | 5928億7729万 | +8.03% | 27.26 | 2.14 |
| 10/30 | 6,150 | 6,150 | 6,050 | 6,120 | -0.97% | 219,100 | 5824億915万 | +6.77% | 26.78 | 2.1 |
| 10/27 | 6,150 | 6,180 | 6,070 | 6,180 | +0.98% | 175,500 | 5881億1905万 | +8.5% | 27.04 | 2.12 |
| 10/26 | 6,150 | 6,190 | 6,090 | 6,120 | +0.49% | 187,000 | 5824億915万 | +8.13% | 26.78 | 2.1 |
| 10/25 | 6,170 | 6,170 | 6,060 | 6,090 | -1.62% | 153,500 | 5795億5421万 | +8.29% | 26.65 | 2.09 |
| 10/24 | 6,250 | 6,370 | 6,160 | 6,190 | -0.32% | 198,100 | 5890億7070万 | +10.65% | 27.09 | 2.13 |
| 10/23 | 6,210 | 6,230 | 6,120 | 6,210 | +1.14% | 206,700 | 5909億7399万 | +11.73% | 27.18 | 2.13 |
| 10/20 | 6,080 | 6,150 | 6,060 | 6,140 | +1.49% | 213,000 | 5843億1245万 | +11.23% | 26.87 | 2.11 |
| 10/19 | 6,040 | 6,100 | 6,010 | 6,050 | +0.33% | 202,600 | 5757億4761万 | +10.34% | 26.47 | 2.08 |
| 10/18 | 5,870 | 6,040 | 5,860 | 6,030 | +3.25% | 293,500 | 5738億4431万 | +10.6% | 26.39 | 2.07 |
| 10/17 | 5,790 | 5,850 | 5,730 | 5,840 | +1.21% | 211,100 | 5557億6298万 | +7.75% | 25.56 | 2 |
| 10/16 | 5,750 | 5,820 | 5,710 | 5,770 | +1.05% | 158,300 | 5491億144万 | +7.03% | 25.25 | 1.98 |
| 10/13 | 5,660 | 5,730 | 5,620 | 5,710 | +1.24% | 136,000 | 5433億9155万 | +6.45% | 24.99 | 1.96 |
| 10/12 | 5,660 | 5,670 | 5,610 | 5,640 | +0.18% | 151,900 | 5367億3000万 | +5.56% | 24.68 | 1.94 |
| 10/11 | 5,480 | 5,630 | 5,420 | 5,630 | +3.3% | 257,400 | 5357億7835万 | +5.79% | 24.64 | 1.93 |
| 10/10 | 5,410 | 5,450 | 5,370 | 5,450 | +0.55% | 109,200 | 5186億4867万 | +2.75% | 23.85 | 1.87 |
| 10/06 | 5,380 | 5,420 | 5,350 | 5,420 | +0.18% | 107,800 | 5157億9373万 | +2.3% | 23.72 | 1.86 |
| 10/05 | 5,420 | 5,420 | 5,370 | 5,410 | 0% | 79,100 | 5148億4208万 | +2.21% | 23.67 | 1.86 |
| 10/04 | 5,430 | 5,450 | 5,390 | 5,410 | -0.55% | 96,400 | 5148億4208万 | +2.29% | 23.67 | 1.86 |
| 10/03 | 5,410 | 5,440 | 5,390 | 5,440 | +1.3% | 90,300 | 5176億9702万 | +3.03% | 23.81 | 1.87 |
| 10/02 | 5,400 | 5,420 | 5,350 | 5,370 | -0.56% | 71,300 | 5110億3548万 | +1.88% | 23.5 | 1.84 |
