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 | 3,680 | 3,685 | 3,585 | 3,655 | -0.54% | 201,800 | 2805億5181万 | +0.27% | 19.25 | 1.44 |
| 03/29 | 3,670 | 3,690 | 3,645 | 3,675 | +0.96% | 149,300 | 2820億8698万 | +1.02% | 19.36 | 1.45 |
| 03/28 | 3,620 | 3,645 | 3,585 | 3,640 | -0.55% | 130,900 | 2794億43万 | +0.19% | 19.17 | 1.44 |
| 03/27 | 3,580 | 3,665 | 3,570 | 3,660 | +2.38% | 214,100 | 2809億3560万 | +0.88% | 19.28 | 1.44 |
| 03/26 | 3,570 | 3,610 | 3,505 | 3,575 | -1.79% | 278,700 | 2744億1114万 | -1.3% | 18.83 | 1.41 |
| 03/23 | 3,695 | 3,740 | 3,630 | 3,640 | -3.32% | 240,000 | 2794億43万 | +0.61% | 19.17 | 1.44 |
| 03/22 | 3,695 | 3,770 | 3,675 | 3,765 | +1.89% | 173,300 | 2889億9523万 | +4.26% | 19.83 | 1.49 |
| 03/20 | 3,720 | 3,735 | 3,670 | 3,695 | -1.47% | 189,700 | 2836億2214万 | +2.84% | 19.46 | 1.46 |
| 03/19 | 3,730 | 3,815 | 3,715 | 3,750 | -0.53% | 295,600 | 2878億4385万 | +4.63% | 19.75 | 1.48 |
| 03/16 | 3,750 | 3,805 | 3,745 | 3,770 | +1.89% | 291,500 | 2893億7902万 | +5.54% | 19.86 | 1.49 |
| 03/15 | 3,710 | 3,710 | 3,635 | 3,700 | -1.2% | 205,500 | 2840億593万 | +3.9% | 19.49 | 1.46 |
| 03/14 | 3,780 | 3,785 | 3,730 | 3,745 | -0.66% | 208,200 | 2874億6006万 | +5.34% | 19.72 | 1.48 |
| 03/13 | 3,740 | 3,775 | 3,740 | 3,770 | -0.26% | 200,800 | 2893億7902万 | +6.2% | 19.86 | 1.49 |
| 03/12 | 3,720 | 3,790 | 3,710 | 3,780 | +2.3% | 226,800 | 2901億4660万 | +6.54% | 19.91 | 1.49 |
| 03/09 | 3,760 | 3,785 | 3,670 | 3,695 | -0.67% | 306,200 | 2836億2214万 | +4.11% | 19.46 | 1.46 |
| 03/08 | 3,650 | 3,730 | 3,625 | 3,720 | +3.62% | 378,100 | 2855億4110万 | +4.7% | 19.59 | 1.47 |
| 03/07 | 3,550 | 3,610 | 3,540 | 3,590 | +1.41% | 218,400 | 2755億6251万 | +1.07% | 18.91 | 1.42 |
| 03/06 | 3,515 | 3,550 | 3,485 | 3,540 | +1.43% | 163,700 | 2717億2460万 | -0.51% | 18.64 | 1.4 |
| 03/05 | 3,405 | 3,500 | 3,405 | 3,490 | +2.5% | 301,200 | 2678億8668万 | -2.21% | 18.38 | 1.38 |
| 03/02 | 3,440 | 3,450 | 3,400 | 3,405 | -2.71% | 181,500 | 2613億6222万 | -4.94% | 17.93 | 1.34 |
| 03/01 | 3,525 | 3,535 | 3,490 | 3,500 | -2.51% | 172,800 | 2686億5426万 | -2.67% | 18.43 | 1.38 |
| 02/28 | 3,630 | 3,680 | 3,590 | 3,590 | -0.42% | 234,200 | 2755億6251万 | -0.5% | 18.91 | 1.42 |
| 02/27 | 3,650 | 3,655 | 3,585 | 3,605 | +0.14% | 241,000 | 2767億1389万 | -0.28% | 18.99 | 1.42 |
| 02/26 | 3,625 | 3,650 | 3,585 | 3,600 | +0.7% | 200,900 | 2763億3010万 | -0.55% | 18.96 | 1.42 |
| 02/23 | 3,495 | 3,595 | 3,490 | 3,575 | +3.03% | 303,700 | 2744億1114万 | -1.35% | 18.83 | 1.41 |
| 02/22 | 3,530 | 3,565 | 3,465 | 3,470 | -2.39% | 231,300 | 2663億5151万 | -4.33% | 18.28 | 1.37 |
| 02/21 | 3,565 | 3,580 | 3,515 | 3,555 | +1.43% | 247,500 | 2728億7597万 | -2.25% | 18.72 | 1.4 |
| 02/20 | 3,520 | 3,530 | 3,465 | 3,505 | -0.43% | 203,700 | 2690億3805万 | -3.87% | 18.46 | 1.38 |
| 02/19 | 3,540 | 3,550 | 3,505 | 3,520 | +1.29% | 247,500 | 2701億8943万 | -3.67% | 18.54 | 1.39 |
| 02/16 | 3,485 | 3,535 | 3,470 | 3,475 | +0.43% | 231,600 | 2667億3530万 | -5.11% | 18.3 | 1.37 |
| 02/15 | 3,345 | 3,465 | 3,345 | 3,460 | +3.9% | 638,400 | 2655億8393万 | -5.8% | 18.22 | 1.37 |
| 02/14 | 3,415 | 3,425 | 3,310 | 3,330 | -3.48% | 661,700 | 2556億534万 | -9.66% | 17.54 | 1.31 |
| 02/13 | 3,500 | 3,515 | 3,445 | 3,450 | -0.43% | 219,800 | 2648億1634万 | -6.86% | 18.17 | 1.36 |
| 02/09 | 3,400 | 3,465 | 3,395 | 3,465 | -0.43% | 358,400 | 2659億6772万 | -6.83% | 18.25 | 1.37 |
| 02/08 | 3,430 | 3,540 | 3,390 | 3,480 | -2.52% | 498,700 | 2671億1909万 | -6.78% | 18.33 | 1.37 |
| 02/07 | 3,660 | 3,685 | 3,570 | 3,570 | -1.11% | 405,700 | 2740億2735万 | -4.62% | 18.8 | 1.41 |
| 02/06 | 3,620 | 3,655 | 3,560 | 3,610 | -3.22% | 443,400 | 2770億9768万 | -3.73% | 19.01 | 1.42 |
| 02/05 | 3,740 | 3,780 | 3,715 | 3,730 | -1.97% | 172,300 | 2863億869万 | -0.72% | 19.65 | 1.47 |
| 02/02 | 3,755 | 3,815 | 3,720 | 3,805 | +0.66% | 159,600 | 2920億6556万 | +1.22% | 20.04 | 1.5 |
| 02/01 | 3,690 | 3,790 | 3,685 | 3,780 | +2.44% | 181,700 | 2901億4660万 | +0.56% | 19.91 | 1.49 |
| 01/31 | 3,740 | 3,770 | 3,690 | 3,690 | -1.34% | 266,700 | 2832億3835万 | -1.84% | 19.43 | 1.46 |
| 01/30 | 3,805 | 3,825 | 3,720 | 3,740 | -1.97% | 182,500 | 2870億7627万 | -0.56% | 19.7 | 1.48 |
| 01/29 | 3,840 | 3,845 | 3,790 | 3,815 | -0.13% | 218,800 | 2928億3315万 | +1.38% | 20.09 | 1.51 |
| 01/26 | 3,790 | 3,840 | 3,780 | 3,820 | +1.6% | 228,000 | 2932億1694万 | +1.62% | 20.12 | 1.51 |
| 01/25 | 3,770 | 3,790 | 3,745 | 3,760 | -0.92% | 173,600 | 2886億1144万 | +0.05% | 19.8 | 1.48 |
| 01/24 | 3,765 | 3,800 | 3,755 | 3,795 | +0.53% | 159,700 | 2912億9798万 | +1.04% | 19.99 | 1.5 |
| 01/23 | 3,760 | 3,795 | 3,760 | 3,775 | +1.34% | 195,700 | 2897億6281万 | +0.53% | 19.88 | 1.49 |
| 01/22 | 3,710 | 3,725 | 3,680 | 3,725 | +0.81% | 123,700 | 2859億2489万 | -0.75% | 19.62 | 1.47 |
| 01/19 | 3,700 | 3,725 | 3,685 | 3,695 | +0.82% | 144,900 | 2836億2214万 | -1.52% | 19.46 | 1.46 |
| 01/18 | 3,750 | 3,755 | 3,665 | 3,665 | -1.48% | 187,100 | 2813億1939万 | -2.32% | 19.3 | 1.45 |
| 01/17 | 3,750 | 3,755 | 3,710 | 3,720 | -1.2% | 149,000 | 2855億4110万 | -0.93% | 19.59 | 1.47 |
| 01/16 | 3,735 | 3,775 | 3,720 | 3,765 | +1.21% | 165,000 | 2889億9523万 | +0.32% | 19.83 | 1.49 |
| 01/15 | 3,705 | 3,730 | 3,705 | 3,720 | +0.4% | 105,900 | 2855億4110万 | -0.72% | 19.59 | 1.47 |
| 01/12 | 3,755 | 3,760 | 3,700 | 3,705 | -1.59% | 163,700 | 2843億8973万 | -1.15% | 19.51 | 1.46 |
| 01/11 | 3,775 | 3,775 | 3,745 | 3,765 | -0.53% | 146,400 | 2889億9523万 | +0.37% | 19.83 | 1.49 |
| 01/10 | 3,820 | 3,820 | 3,775 | 3,785 | +0.13% | 124,600 | 2905億3040万 | +0.83% | 19.94 | 1.49 |
| 01/09 | 3,815 | 3,815 | 3,775 | 3,780 | -0.92% | 284,700 | 2901億4660万 | +0.61% | 19.91 | 1.49 |
| 01/05 | 3,825 | 3,845 | 3,770 | 3,815 | +0.13% | 225,800 | 2928億3315万 | +1.52% | 20.09 | 1.51 |
| 01/04 | 3,770 | 3,825 | 3,750 | 3,810 | +1.74% | 220,700 | 2924億4935万 | +1.38% | 20.07 | 1.5 |
| 2017 |
| 12/29 | 3,755 | 3,765 | 3,735 | 3,745 | +0.13% | 89,500 | 2874億6006万 | -0.37% | 19.72 | 1.48 |
| 12/28 | 3,775 | 3,790 | 3,740 | 3,740 | -1.19% | 136,000 | 2870億7627万 | -0.64% | 19.7 | 1.48 |
| 12/27 | 3,800 | 3,825 | 3,785 | 3,785 | +0.13% | 92,500 | 2905億3040万 | +0.4% | 19.94 | 1.49 |
| 12/26 | 3,810 | 3,825 | 3,780 | 3,780 | -0.53% | 109,600 | 2901億4660万 | +0.19% | 19.91 | 1.49 |
| 12/25 | 3,790 | 3,815 | 3,780 | 3,800 | +0.66% | 82,500 | 2916億8177万 | +0.56% | 20.01 | 1.5 |
| 12/22 | 3,735 | 3,800 | 3,735 | 3,775 | +1.07% | 240,700 | 2897億6281万 | -0.26% | 19.88 | 1.49 |
| 12/21 | 3,755 | 3,775 | 3,735 | 3,735 | -1.71% | 382,500 | 2866億9248万 | -1.68% | 19.67 | 1.47 |
| 12/20 | 3,730 | 3,800 | 3,730 | 3,800 | +2.01% | 214,200 | 2916億8177万 | -0.39% | 20.01 | 1.5 |
| 12/19 | 3,795 | 3,795 | 3,720 | 3,725 | -1.72% | 221,900 | 2859億2489万 | -2.82% | 19.62 | 1.47 |
| 12/18 | 3,735 | 3,795 | 3,735 | 3,790 | +2.16% | 233,800 | 2909億1419万 | -1.74% | 19.96 | 1.5 |
| 12/15 | 3,740 | 3,740 | 3,705 | 3,710 | -1.2% | 183,500 | 2847億7352万 | -4.38% | 19.54 | 1.46 |
| 12/14 | 3,740 | 3,765 | 3,720 | 3,755 | +0.81% | 183,500 | 2882億2764万 | -3.99% | 19.78 | 1.48 |
| 12/13 | 3,735 | 3,760 | 3,720 | 3,725 | +0.54% | 185,700 | 2859億2489万 | -5.17% | 19.62 | 1.47 |
| 12/12 | 3,725 | 3,725 | 3,690 | 3,705 | -0.13% | 232,500 | 2843億8973万 | -6.18% | 19.51 | 1.46 |
| 12/11 | 3,750 | 3,750 | 3,675 | 3,710 | -0.27% | 212,400 | 2847億7352万 | -6.55% | 19.54 | 1.46 |
| 12/08 | 3,650 | 3,720 | 3,650 | 3,720 | +1.36% | 353,400 | 2855億4110万 | -6.79% | 19.59 | 1.47 |
| 12/07 | 3,655 | 3,680 | 3,625 | 3,670 | +1.1% | 252,700 | 2817億318万 | -8.48% | 19.33 | 1.45 |
| 12/06 | 3,740 | 3,740 | 3,625 | 3,630 | -3.2% | 430,800 | 2786億3285万 | -9.95% | 19.12 | 1.43 |
| 12/05 | 3,750 | 3,760 | 3,700 | 3,750 | -0.79% | 222,100 | 2878億4385万 | -7.59% | 19.75 | 1.48 |
| 12/04 | 3,820 | 3,830 | 3,780 | 3,780 | -1.05% | 228,000 | 2901億4660万 | -7.38% | 19.91 | 1.49 |
| 12/01 | 3,900 | 3,900 | 3,810 | 3,820 | -1.55% | 238,700 | 2932億1694万 | -6.83% | 20.12 | 1.51 |
| 11/30 | 3,805 | 3,880 | 3,800 | 3,880 | +1.97% | 393,300 | 2978億2244万 | -5.73% | 20.44 | 1.53 |
| 11/29 | 3,815 | 3,815 | 3,790 | 3,805 | 0% | 192,600 | 2920億6556万 | -7.91% | 20.04 | 1.5 |
| 11/28 | 3,820 | 3,835 | 3,795 | 3,805 | -0.78% | 286,400 | 2920億6556万 | -8.29% | 20.04 | 1.5 |
| 11/27 | 3,880 | 3,890 | 3,825 | 3,835 | -0.9% | 250,100 | 2943億6831万 | -7.92% | 20.2 | 1.51 |
| 11/24 | 3,865 | 3,880 | 3,850 | 3,870 | -0.26% | 210,400 | 2970億5486万 | -7.42% | 20.38 | 1.53 |
| 11/22 | 3,915 | 3,935 | 3,875 | 3,880 | +0.13% | 366,300 | 2978億2244万 | -7.46% | 20.44 | 1.53 |
| 11/21 | 3,900 | 3,910 | 3,860 | 3,875 | -1.15% | 332,400 | 2974億3865万 | -7.85% | 20.41 | 1.53 |
| 11/20 | 3,940 | 3,940 | 3,905 | 3,920 | -0.63% | 333,700 | 3008億9277万 | -7.11% | 20.65 | 1.55 |
| 11/17 | 3,930 | 3,970 | 3,870 | 3,945 | -4.71% | 1,133,700 | 3028億1173万 | -6.8% | 20.78 | 1.56 |
| 11/16 | 4,090 | 4,160 | 4,070 | 4,140 | +0.36% | 251,300 | 3177億7961万 | -2.47% | 21.81 | 1.63 |
| 11/15 | 4,215 | 4,245 | 4,125 | 4,125 | -3.06% | 264,600 | 3166億2824万 | -2.92% | 21.73 | 1.63 |
| 11/14 | 4,320 | 4,370 | 4,245 | 4,255 | -1.39% | 195,100 | 3266億683万 | +0.05% | 22.41 | 1.68 |
| 11/13 | 4,330 | 4,350 | 4,315 | 4,315 | -1.37% | 195,400 | 3312億1233万 | +1.63% | 22.73 | 1.7 |
| 11/10 | 4,425 | 4,430 | 4,335 | 4,375 | -2.23% | 456,000 | 3358億1783万 | +3.26% | 23.04 | 1.73 |
| 11/09 | 4,480 | 4,615 | 4,450 | 4,475 | +6.55% | 841,900 | 3434億9366万 | +5.94% | 23.57 | 1.77 |
| 11/08 | 4,250 | 4,250 | 4,185 | 4,200 | -0.83% | 232,100 | 3223億8512万 | -0.19% | 22.12 | 1.66 |
| 11/07 | 4,215 | 4,245 | 4,190 | 4,235 | -0.12% | 160,900 | 3250億7166万 | +0.79% | 22.31 | 1.67 |
| 11/06 | 4,240 | 4,245 | 4,200 | 4,240 | +0.36% | 222,800 | 3254億5545万 | +1.07% | 22.33 | 1.67 |
| 11/02 | 4,210 | 4,265 | 4,195 | 4,225 | +0.84% | 231,000 | 3243億407万 | +0.96% | 22.25 | 1.67 |
| 11/01 | 4,255 | 4,285 | 4,180 | 4,190 | -0.48% | 364,900 | 3216億1753万 | +0.41% | 22.07 | 1.65 |
