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 | 4,150 | 4,210 | 4,140 | 4,155 | +0.12% | 419,400 | 2382億1605万 | +0.9% | 922.82 | 2.1 |
| 03/29 | 4,175 | 4,190 | 4,110 | 4,150 | +0.12% | 249,900 | 2379億2938万 | +0.83% | 921.71 | 2.1 |
| 03/28 | 4,095 | 4,150 | 4,045 | 4,145 | -1.31% | 544,100 | 2376億4272万 | +0.63% | 920.6 | 2.09 |
| 03/27 | 4,140 | 4,220 | 4,135 | 4,200 | +1.2% | 486,600 | 2407億9600万 | +1.84% | 932.81 | 2.12 |
| 03/26 | 4,040 | 4,150 | 4,030 | 4,150 | +1.97% | 405,400 | 2379億2938万 | +0.53% | 921.71 | 2.1 |
| 03/23 | 4,100 | 4,145 | 4,060 | 4,070 | -2.86% | 500,500 | 2333億4279万 | -1.55% | 903.94 | 2.06 |
| 03/22 | 4,130 | 4,200 | 4,105 | 4,190 | +1.21% | 317,500 | 2402億436万 | +1.16% | 930.53 | 2.12 |
| 03/20 | 4,105 | 4,155 | 4,100 | 4,140 | -0.12% | 225,300 | 2373億3796万 | -0.14% | 919.42 | 2.09 |
| 03/19 | 4,140 | 4,185 | 4,105 | 4,145 | -0.48% | 173,100 | 2376億2460万 | -0.12% | 920.53 | 2.09 |
| 03/16 | 4,235 | 4,260 | 4,160 | 4,165 | -1.3% | 319,400 | 2387億7116万 | +0.29% | 924.97 | 2.1 |
| 03/15 | 4,285 | 4,305 | 4,185 | 4,220 | +1.2% | 348,500 | 2419億2420万 | +1.52% | 937.19 | 2.13 |
| 03/14 | 4,140 | 4,210 | 4,115 | 4,170 | +0.12% | 269,200 | 2390億5780万 | +0.24% | 926.08 | 2.11 |
| 03/13 | 4,100 | 4,165 | 4,100 | 4,165 | +0.36% | 331,100 | 2387億7116万 | +0.07% | 924.97 | 2.1 |
| 03/12 | 4,155 | 4,165 | 4,130 | 4,150 | +1.47% | 135,800 | 2379億1124万 | -0.67% | 921.64 | 2.1 |
| 03/09 | 4,155 | 4,210 | 4,080 | 4,090 | +0.12% | 329,600 | 2344億7156万 | -2.97% | 908.32 | 2.07 |
| 03/08 | 4,070 | 4,095 | 4,030 | 4,085 | +0.62% | 281,600 | 2341億8492万 | -4% | 907.21 | 2.06 |
| 03/07 | 4,090 | 4,115 | 4,055 | 4,060 | -0.61% | 284,500 | 2327億5172万 | -5.41% | 901.65 | 2.05 |
| 03/06 | 4,100 | 4,105 | 4,055 | 4,085 | +1.11% | 335,000 | 2341億8492万 | -5.7% | 907.21 | 2.06 |
| 03/05 | 3,955 | 4,065 | 3,955 | 4,040 | +3.46% | 476,700 | 2316億516万 | -7.57% | 897.21 | 2.04 |
| 03/02 | 3,960 | 4,025 | 3,895 | 3,905 | -2.86% | 511,500 | 2238億6588万 | -11.47% | 867.23 | 1.97 |
| 03/01 | 4,005 | 4,045 | 3,990 | 4,020 | +0.25% | 431,300 | 2304億5860万 | -9.74% | 892.77 | 2.03 |
| 02/28 | 4,090 | 4,105 | 3,995 | 4,010 | -2.43% | 683,700 | 2298億8532万 | -10.75% | 890.55 | 2.03 |
| 02/27 | 4,165 | 4,170 | 4,095 | 4,110 | -1.32% | 297,800 | 2356億1812万 | -9.27% | 912.76 | 2.08 |
| 02/26 | 4,220 | 4,225 | 4,165 | 4,165 | +0.12% | 212,200 | 2387億7116万 | -8.7% | 924.97 | 2.1 |
| 02/23 | 4,115 | 4,185 | 4,090 | 4,160 | +0.97% | 392,900 | 2384億8452万 | -9.37% | 923.86 | 2.1 |
| 02/22 | 4,100 | 4,130 | 3,990 | 4,120 | -2.02% | 540,100 | 2361億9140万 | -10.76% | 914.98 | 2.08 |
| 02/21 | 4,260 | 4,280 | 4,185 | 4,205 | -1.64% | 1,051,200 | 2410億6428万 | -9.53% | 933.86 | 2.12 |
| 02/20 | 4,280 | 4,290 | 4,245 | 4,275 | -0.93% | 384,700 | 2450億7724万 | -8.63% | 949.4 | 2.16 |
| 02/19 | 4,245 | 4,320 | 4,230 | 4,315 | +0.82% | 249,800 | 2473億7036万 | -8.35% | 958.29 | 2.18 |
| 02/16 | 4,275 | 4,315 | 4,270 | 4,280 | 0% | 227,800 | 2453億6388万 | -9.63% | 950.51 | 2.16 |
| 02/15 | 4,280 | 4,305 | 4,265 | 4,280 | 0% | 277,200 | 2453億6388万 | -10.22% | 950.51 | 2.16 |
| 02/14 | 4,255 | 4,310 | 4,255 | 4,280 | +0.47% | 396,200 | 2453億6388万 | -10.72% | 950.51 | 2.16 |
| 02/13 | 4,235 | 4,275 | 4,215 | 4,260 | +1.43% | 493,200 | 2442億1732万 | -11.6% | 946.07 | 2.15 |
| 02/09 | 4,165 | 4,215 | 4,165 | 4,200 | -1.52% | 426,300 | 2407億7764万 | -13.37% | 932.75 | 2.12 |
| 02/08 | 4,255 | 4,270 | 4,195 | 4,265 | -0.93% | 665,300 | 2445億396万 | -12.55% | 947.18 | 2.15 |
| 02/07 | 4,340 | 4,350 | 4,300 | 4,305 | +2.14% | 766,900 | 2467億9708万 | -12.12% | 956.07 | 2.17 |
| 02/06 | 4,425 | 4,500 | 4,150 | 4,215 | -7.67% | 791,000 | 2416億3756万 | -14.35% | 936.08 | 2.13 |
| 02/05 | 4,760 | 4,800 | 4,525 | 4,565 | -9.96% | 957,400 | 2617億237万 | -7.7% | 1013.81 | 2.31 |
| 02/02 | 5,070 | 5,090 | 5,010 | 5,070 | -0.59% | 234,600 | 2906億5301万 | +2.28% | 1125.96 | 2.56 |
| 02/01 | 5,020 | 5,100 | 4,990 | 5,100 | +2% | 152,400 | 2923億7285万 | +3.07% | 1132.62 | 2.58 |
| 01/31 | 5,020 | 5,060 | 4,995 | 5,000 | -1.19% | 326,400 | 2866億4005万 | +1.26% | 1110.41 | 2.53 |
| 01/30 | 5,070 | 5,080 | 5,030 | 5,060 | -0.2% | 266,600 | 2900億7973万 | +2.57% | 1123.74 | 2.56 |
| 01/29 | 5,100 | 5,120 | 5,040 | 5,070 | +0.4% | 286,600 | 2906億5301万 | +2.97% | 1125.96 | 2.56 |
| 01/26 | 5,020 | 5,090 | 5,020 | 5,050 | +1.51% | 261,700 | 2895億645万 | +2.7% | 1121.52 | 2.55 |
| 01/25 | 5,000 | 5,020 | 4,960 | 4,975 | -0.1% | 276,700 | 2852億685万 | +1.3% | 1104.86 | 2.51 |
| 01/24 | 4,950 | 4,990 | 4,910 | 4,980 | +0.81% | 291,300 | 2854億9349万 | +1.51% | 1105.97 | 2.52 |
| 01/23 | 4,945 | 4,970 | 4,925 | 4,940 | +0.51% | 187,400 | 2832億37万 | +0.71% | 1097.09 | 2.49 |
| 01/22 | 4,890 | 4,920 | 4,870 | 4,915 | +0.92% | 151,200 | 2817億6717万 | +0.24% | 1091.54 | 2.48 |
| 01/19 | 4,895 | 4,910 | 4,850 | 4,870 | +0.62% | 251,400 | 2791億8741万 | -0.63% | 1081.54 | 2.46 |
| 01/18 | 4,915 | 4,920 | 4,835 | 4,840 | -1.02% | 412,000 | 2774億6757万 | -1.2% | 1074.88 | 2.44 |
| 01/17 | 4,950 | 4,970 | 4,865 | 4,890 | -1.71% | 271,500 | 2803億3397万 | -0.14% | 1085.98 | 2.47 |
| 01/16 | 4,980 | 5,010 | 4,955 | 4,975 | -0.7% | 164,800 | 2852億685万 | +1.76% | 1104.86 | 2.51 |
| 01/15 | 5,050 | 5,050 | 5,000 | 5,010 | +0.2% | 121,500 | 2872億1333万 | +2.73% | 1112.63 | 2.53 |
| 01/12 | 5,030 | 5,060 | 4,935 | 5,000 | -1.19% | 273,700 | 2866億4005万 | +2.82% | 1110.41 | 2.53 |
| 01/11 | 4,950 | 5,060 | 4,945 | 5,060 | +2.22% | 308,300 | 2900億7973万 | +4.2% | 1123.74 | 2.56 |
| 01/10 | 4,935 | 4,970 | 4,925 | 4,950 | +0.61% | 240,800 | 2837億7365万 | +2.04% | 1099.31 | 2.5 |
| 01/09 | 4,970 | 4,975 | 4,895 | 4,920 | -1.01% | 351,500 | 2820億5381万 | +1.49% | 1092.65 | 2.48 |
| 01/05 | 4,945 | 4,980 | 4,935 | 4,970 | +0.81% | 269,700 | 2849億2021万 | +2.5% | 1103.75 | 2.51 |
| 01/04 | 4,895 | 4,935 | 4,875 | 4,930 | +2.18% | 251,700 | 2826億2709万 | +1.71% | 1094.87 | 2.49 |
| 2017 |
| 12/29 | 4,830 | 4,855 | 4,815 | 4,825 | -0.52% | 147,800 | 2766億765万 | -0.43% | 1071.55 | 2.44 |
| 12/28 | 4,830 | 4,875 | 4,820 | 4,850 | +0.31% | 156,100 | 2780億4085万 | -0.14% | 1077.1 | 2.45 |
| 12/27 | 4,840 | 4,870 | 4,820 | 4,835 | 0% | 128,800 | 2771億8093万 | -0.58% | 1073.77 | 2.44 |
| 12/26 | 4,850 | 4,870 | 4,825 | 4,835 | -0.21% | 166,200 | 2771億8093万 | -0.78% | 1073.77 | 2.44 |
| 12/25 | 4,865 | 4,870 | 4,820 | 4,845 | -0.41% | 172,600 | 2777億5421万 | -0.84% | 1075.99 | 2.45 |
| 12/22 | 4,860 | 4,880 | 4,855 | 4,865 | 0% | 187,700 | 2789億77万 | -0.75% | 1080.43 | 2.46 |
| 12/21 | 4,840 | 4,875 | 4,825 | 4,865 | +0.72% | 220,000 | 2789億77万 | -1.06% | 1080.43 | 2.46 |
| 12/20 | 4,890 | 4,905 | 4,825 | 4,830 | -1.63% | 347,200 | 2768億9429万 | -1.93% | 1072.66 | 2.44 |
| 12/19 | 4,930 | 4,965 | 4,885 | 4,910 | +0.51% | 343,700 | 2814億8053万 | -0.55% | 1090.42 | 2.48 |
| 12/18 | 4,905 | 4,905 | 4,865 | 4,885 | +0.41% | 231,100 | 2800億4733万 | -1.31% | 1084.87 | 2.47 |
| 12/15 | 4,945 | 4,975 | 4,860 | 4,865 | -1.72% | 597,100 | 2789億77万 | -1.99% | 1080.43 | 2.46 |
| 12/14 | 4,885 | 4,980 | 4,870 | 4,950 | +1.23% | 464,800 | 2837億7365万 | -0.6% | 1099.31 | 2.5 |
| 12/13 | 4,940 | 4,995 | 4,885 | 4,890 | +0.41% | 770,000 | 2803億3397万 | -2.06% | 1085.98 | 2.47 |
| 12/12 | 4,845 | 4,895 | 4,810 | 4,870 | +1.25% | 596,600 | 2791億8741万 | -2.79% | 1081.54 | 2.46 |
| 12/11 | 4,815 | 4,830 | 4,765 | 4,810 | +0.42% | 420,900 | 2757億4773万 | -4.34% | 1068.22 | 2.43 |
| 12/08 | 4,770 | 4,805 | 4,740 | 4,790 | +1.91% | 998,100 | 2746億117万 | -5.15% | 1063.78 | 2.42 |
| 12/07 | 4,655 | 4,730 | 4,645 | 4,700 | +0.86% | 649,900 | 2694億4165万 | -7.37% | 1043.79 | 2.37 |
| 12/06 | 4,645 | 4,705 | 4,630 | 4,660 | +0.11% | 531,400 | 2671億4853万 | -8.57% | 1034.9 | 2.35 |
| 12/05 | 4,725 | 4,760 | 4,650 | 4,655 | -3.52% | 675,400 | 2668億6189万 | -9.12% | 1033.79 | 2.35 |
| 12/04 | 4,935 | 4,955 | 4,810 | 4,825 | -2.23% | 319,600 | 2766億765万 | -6.29% | 1071.55 | 2.44 |
| 12/01 | 4,945 | 5,050 | 4,890 | 4,935 | +1.23% | 854,800 | 2829億1373万 | -4.49% | 1095.98 | 2.49 |
| 11/30 | 4,930 | 4,990 | 4,805 | 4,875 | -1.71% | 5,752,700 | 2794億7405万 | -5.91% | 1082.65 | 2.46 |
| 11/29 | 4,975 | 5,050 | 4,930 | 4,960 | +1.12% | 787,200 | 2843億4693万 | -4.56% | 1101.53 | 2.51 |
| 11/28 | 4,925 | 4,945 | 4,870 | 4,905 | -0.3% | 525,600 | 2811億9389万 | -5.82% | 1089.31 | 2.48 |
| 11/27 | 5,050 | 5,050 | 4,885 | 4,920 | -3.34% | 498,100 | 2820億5381万 | -5.82% | 1092.65 | 2.48 |
| 11/24 | 5,040 | 5,100 | 4,995 | 5,090 | +1.9% | 308,900 | 2917億9957万 | -2.81% | 1130.4 | 2.57 |
| 11/22 | 5,090 | 5,120 | 4,975 | 4,995 | -1.87% | 527,200 | 2863億5341万 | -4.69% | 1109.3 | 2.52 |
| 11/21 | 5,170 | 5,210 | 5,060 | 5,090 | -1.55% | 623,800 | 2917億8457万 | -3.05% | 1130.36 | 2.57 |
| 11/20 | 5,210 | 5,220 | 5,150 | 5,170 | -1.34% | 357,100 | 2963億7057万 | -1.6% | 1148.12 | 2.61 |
| 11/17 | 5,330 | 5,330 | 5,180 | 5,240 | 0% | 513,300 | 3003億8333万 | -0.3% | 1163.67 | 2.65 |
| 11/16 | 5,090 | 5,250 | 5,080 | 5,240 | +3.56% | 497,900 | 3003億8333万 | -0.21% | 1163.67 | 2.65 |
| 11/15 | 5,090 | 5,130 | 5,020 | 5,060 | -1.36% | 524,600 | 2900億6481万 | -3.58% | 1123.69 | 2.56 |
| 11/14 | 5,200 | 5,250 | 5,110 | 5,130 | -1.91% | 675,200 | 2940億7757万 | -2.32% | 1139.24 | 2.59 |
| 11/13 | 5,280 | 5,290 | 5,210 | 5,230 | -0.38% | 281,500 | 2998億1007万 | -0.46% | 1161.45 | 2.64 |
| 11/10 | 5,210 | 5,280 | 5,190 | 5,250 | 0% | 392,000 | 3009億5658万 | -0.08% | 1165.89 | 2.65 |
| 11/09 | 5,330 | 5,360 | 5,220 | 5,250 | -0.57% | 383,800 | 3009億5658万 | -0.06% | 1165.89 | 2.65 |
| 11/08 | 5,260 | 5,290 | 5,230 | 5,280 | -0.75% | 288,300 | 3026億7633万 | +0.53% | 1172.55 | 2.67 |
| 11/07 | 5,300 | 5,340 | 5,260 | 5,320 | +0.19% | 323,400 | 3049億6933万 | +1.33% | 1181.43 | 2.69 |
| 11/06 | 5,340 | 5,380 | 5,300 | 5,310 | -0.93% | 278,800 | 3043億9608万 | +1.22% | 1179.21 | 2.68 |
| 11/02 | 5,390 | 5,400 | 5,340 | 5,360 | -0.92% | 286,500 | 3072億6233万 | +2.23% | 1190.32 | 2.71 |
| 11/01 | 5,400 | 5,430 | 5,340 | 5,410 | +2.66% | 407,800 | 3101億2859万 | +3.3% | 1201.42 | 2.73 |
