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 | 3,520 | 3,595 | 3,505 | 3,560 | +2.59% | 251,900 | 1684億1719万 | +3.22% | 26.2 | 3.8 |
| 03/29 | 3,570 | 3,570 | 3,440 | 3,470 | -1.84% | 285,600 | 1641億5945万 | +1.05% | 25.53 | 3.71 |
| 03/28 | 3,410 | 3,570 | 3,410 | 3,535 | +2.61% | 429,300 | 1672億3448万 | +3.27% | 26.01 | 3.78 |
| 03/27 | 3,470 | 3,490 | 3,420 | 3,445 | +1.17% | 178,500 | 1629億7674万 | +1.06% | 25.35 | 3.68 |
| 03/26 | 3,345 | 3,405 | 3,270 | 3,405 | +0.59% | 315,600 | 1610億8442万 | +0.15% | 25.06 | 3.64 |
| 03/23 | 3,400 | 3,495 | 3,380 | 3,385 | -5.31% | 423,200 | 1601億3825万 | -0.06% | 24.91 | 3.62 |
| 03/22 | 3,540 | 3,625 | 3,495 | 3,575 | -0.83% | 597,200 | 1690億9428万 | +6.08% | 26.3 | 3.82 |
| 03/20 | 3,580 | 3,635 | 3,560 | 3,605 | -1.23% | 310,700 | 1705億1325万 | +7.97% | 26.53 | 3.85 |
| 03/19 | 3,735 | 3,770 | 3,605 | 3,650 | -3.18% | 339,100 | 1726億4171万 | +10.21% | 26.86 | 3.9 |
| 03/16 | 3,820 | 3,840 | 3,755 | 3,770 | -1.05% | 181,100 | 1783億1760万 | +14.73% | 27.74 | 4.03 |
| 03/15 | 3,775 | 3,830 | 3,710 | 3,810 | +0.79% | 209,000 | 1802億957万 | +16.91% | 28.03 | 4.07 |
| 03/14 | 3,700 | 3,795 | 3,685 | 3,780 | +0.67% | 226,200 | 1787億9059万 | +17.06% | 27.81 | 4.04 |
| 03/13 | 3,660 | 3,770 | 3,655 | 3,755 | +2.6% | 394,000 | 1776億812万 | +17.31% | 27.63 | 4.01 |
| 03/12 | 3,600 | 3,675 | 3,555 | 3,660 | +3.68% | 544,300 | 1731億1470万 | +14.66% | 26.93 | 3.91 |
| 03/09 | 3,590 | 3,635 | 3,470 | 3,530 | +2.92% | 865,000 | 1669億6582万 | +10.76% | 25.97 | 3.77 |
| 03/08 | 3,315 | 3,440 | 3,280 | 3,430 | +4.73% | 408,600 | 1622億3591万 | +7.49% | 25.24 | 3.66 |
| 03/07 | 3,300 | 3,360 | 3,245 | 3,275 | -0.15% | 334,700 | 1549億455万 | +2.38% | 24.1 | 3.5 |
| 03/06 | 3,190 | 3,290 | 3,170 | 3,280 | +5.98% | 287,100 | 1551億4104万 | +1.96% | 24.13 | 3.5 |
| 03/05 | 3,135 | 3,165 | 3,075 | 3,095 | -0.8% | 280,600 | 1463億9071万 | -4.21% | 22.77 | 3.31 |
| 03/02 | 3,105 | 3,170 | 3,080 | 3,120 | -1.73% | 241,700 | 1475億7319万 | -4.03% | 22.96 | 3.33 |
| 03/01 | 3,200 | 3,225 | 3,165 | 3,175 | -1.09% | 196,700 | 1501億7464万 | -2.96% | 23.36 | 3.39 |
| 02/28 | 3,200 | 3,290 | 3,155 | 3,210 | -0.77% | 327,000 | 1518億3011万 | -2.61% | 23.62 | 3.43 |
| 02/27 | 3,265 | 3,290 | 3,180 | 3,235 | -0.15% | 171,700 | 1530億1258万 | -2.82% | 23.8 | 3.46 |
| 02/26 | 3,300 | 3,320 | 3,205 | 3,240 | +0.62% | 251,000 | 1532億4908万 | -3.34% | 23.84 | 3.46 |
| 02/23 | 3,195 | 3,245 | 3,175 | 3,220 | +1.1% | 190,000 | 1523億310万 | -4.02% | 23.69 | 3.44 |
| 02/22 | 3,180 | 3,215 | 3,125 | 3,185 | -0.93% | 208,100 | 1506億4763万 | -5.1% | 23.43 | 3.4 |
| 02/21 | 3,205 | 3,230 | 3,165 | 3,215 | +1.1% | 151,000 | 1520億6274万 | -4.26% | 23.66 | 3.43 |
| 02/20 | 3,230 | 3,230 | 3,130 | 3,180 | -1.4% | 262,500 | 1504億732万 | -5.39% | 23.4 | 3.4 |
| 02/19 | 3,105 | 3,225 | 3,095 | 3,225 | +5.22% | 404,600 | 1525億3572万 | -4.02% | 23.73 | 3.45 |
| 02/16 | 2,960 | 3,105 | 2,926 | 3,065 | +3.58% | 756,000 | 1449億6806万 | -8.62% | 22.55 | 3.27 |
| 02/15 | 2,862 | 2,961 | 2,822 | 2,959 | +5.23% | 571,500 | 1399億5448万 | -11.88% | 21.77 | 3.16 |
| 02/14 | 2,901 | 2,920 | 2,787 | 2,812 | -3.43% | 625,800 | 1330億169万 | -16.46% | 20.69 | 3 |
| 02/13 | 3,080 | 3,125 | 2,890 | 2,912 | -3.26% | 425,200 | 1377億3148万 | -13.82% | 21.43 | 3.11 |
| 02/09 | 2,903 | 3,020 | 2,902 | 3,010 | -2.9% | 395,500 | 1423億6667万 | -11.1% | 22.15 | 3.22 |
| 02/08 | 3,095 | 3,125 | 3,055 | 3,100 | +1.81% | 304,900 | 1466億2349万 | -8.47% | 22.81 | 3.31 |
| 02/07 | 3,245 | 3,290 | 3,035 | 3,045 | -1.3% | 340,000 | 1440億2210万 | -9.99% | 22.4 | 3.25 |
| 02/06 | 3,300 | 3,300 | 2,928 | 3,085 | -12.98% | 1,326,100 | 1459億1402万 | -8.78% | 22.7 | 3.3 |
| 02/05 | 3,425 | 3,585 | 3,410 | 3,545 | +0.28% | 423,800 | 1676億7105万 | +4.88% | 26.08 | 3.79 |
| 02/02 | 3,585 | 3,625 | 3,535 | 3,535 | -2.62% | 477,800 | 1671億9807万 | +5.21% | 26.01 | 3.78 |
| 02/01 | 3,630 | 3,680 | 3,575 | 3,630 | 0% | 506,900 | 1716億9137万 | +8.72% | 26.71 | 3.88 |
| 01/31 | 3,670 | 3,715 | 3,610 | 3,630 | -2.55% | 378,300 | 1716億9137万 | +9.47% | 26.71 | 3.88 |
| 01/30 | 3,635 | 3,775 | 3,605 | 3,725 | +2.76% | 635,100 | 1761億8467万 | +13.15% | 27.41 | 3.98 |
| 01/29 | 3,625 | 3,720 | 3,580 | 3,625 | +0.69% | 442,100 | 1714億5488万 | +11.13% | 26.67 | 3.87 |
| 01/26 | 3,655 | 3,700 | 3,565 | 3,600 | -0.69% | 475,800 | 1702億7244万 | +11.21% | 26.49 | 3.85 |
| 01/25 | 3,765 | 3,770 | 3,580 | 3,625 | -4.23% | 700,800 | 1714億5488万 | +12.79% | 26.67 | 3.87 |
| 01/24 | 3,950 | 3,980 | 3,725 | 3,785 | -6.43% | 866,100 | 1790億2255万 | +18.43% | 27.85 | 4.04 |
| 01/23 | 3,755 | 4,070 | 3,675 | 4,045 | +6.45% | 1,053,200 | 1913億2000万 | +27.52% | 29.76 | 4.32 |
| 01/22 | 3,395 | 3,810 | 3,380 | 3,800 | +14.29% | 1,574,800 | 1797億2252万 | +21.25% | 27.96 | 4.06 |
| 01/19 | 3,265 | 3,330 | 3,265 | 3,325 | +2.78% | 417,400 | 1572億5720万 | +6.98% | 24.46 | 3.55 |
| 01/18 | 3,305 | 3,350 | 3,210 | 3,235 | -0.31% | 416,800 | 1530億61万 | +4.39% | 23.8 | 3.46 |
| 01/17 | 3,240 | 3,300 | 3,210 | 3,245 | -1.37% | 294,700 | 1534億7357万 | +4.95% | 23.87 | 3.47 |
| 01/16 | 3,170 | 3,300 | 3,155 | 3,290 | +4.61% | 333,500 | 1556億186万 | +6.71% | 24.21 | 3.51 |
| 01/15 | 3,125 | 3,170 | 3,090 | 3,145 | +1.94% | 302,800 | 1487億4403万 | +2.48% | 23.14 | 3.36 |
| 01/12 | 3,170 | 3,200 | 3,080 | 3,085 | -2.37% | 290,600 | 1459億630万 | +0.88% | 22.7 | 3.3 |
| 01/11 | 3,140 | 3,275 | 3,140 | 3,160 | +0.32% | 427,000 | 1494億5346万 | +3.57% | 23.25 | 3.38 |
| 01/10 | 3,135 | 3,155 | 3,100 | 3,150 | +0.16% | 150,200 | 1489億8051万 | +3.62% | 23.18 | 3.37 |
| 01/09 | 3,070 | 3,155 | 3,050 | 3,145 | +2.11% | 241,200 | 1487億4403万 | +3.8% | 23.14 | 3.36 |
| 01/05 | 3,070 | 3,095 | 3,025 | 3,080 | +0.98% | 219,500 | 1456億6983万 | +2.16% | 22.66 | 3.29 |
| 01/04 | 2,980 | 3,085 | 2,980 | 3,050 | +2.42% | 283,800 | 1442億5097万 | +1.63% | 22.44 | 3.26 |
| 2017 |
| 12/29 | 3,000 | 3,015 | 2,975 | 2,978 | -1.55% | 126,800 | 1408億4570万 | -0.4% | 21.91 | 3.18 |
| 12/28 | 3,045 | 3,045 | 3,010 | 3,025 | -0.33% | 109,700 | 1430億6858万 | +1.44% | 22.26 | 3.23 |
| 12/27 | 3,050 | 3,060 | 3,015 | 3,035 | -0.16% | 200,400 | 1435億4153万 | +2.02% | 22.33 | 3.24 |
| 12/26 | 3,020 | 3,060 | 2,992 | 3,040 | +0.66% | 278,400 | 1437億7801万 | +2.56% | 22.37 | 3.25 |
| 12/25 | 3,035 | 3,050 | 3,015 | 3,020 | -0.98% | 114,000 | 1428億3210万 | +2.34% | 22.22 | 3.23 |
| 12/22 | 3,015 | 3,050 | 2,998 | 3,050 | +0.83% | 198,700 | 1442億5097万 | +3.92% | 22.44 | 3.26 |
| 12/21 | 2,956 | 3,030 | 2,950 | 3,025 | +1.31% | 216,600 | 1430億6495万 | +3.77% | 22.26 | 3.23 |
| 12/20 | 3,005 | 3,045 | 2,977 | 2,986 | -0.8% | 231,500 | 1412億2048万 | +3.21% | 21.97 | 3.19 |
| 12/19 | 3,015 | 3,045 | 2,970 | 3,010 | -0.17% | 403,500 | 1423億5554万 | +4.81% | 22.15 | 3.22 |
| 12/18 | 3,180 | 3,180 | 2,994 | 3,015 | -4.89% | 691,400 | 1425億9201万 | +5.79% | 22.19 | 3.22 |
| 12/15 | 3,190 | 3,250 | 3,115 | 3,170 | -0.31% | 775,400 | 1499億2261万 | +12.25% | 23.33 | 3.39 |
| 12/14 | 3,120 | 3,180 | 3,115 | 3,180 | +2.58% | 461,600 | 1503億9555万 | +13.9% | 23.4 | 3.4 |
| 12/13 | 3,155 | 3,190 | 3,065 | 3,100 | -1.43% | 383,200 | 1466億1202万 | +12.28% | 22.81 | 3.31 |
| 12/12 | 3,170 | 3,220 | 3,095 | 3,145 | +1.45% | 650,700 | 1487億4025万 | +14.99% | 23.14 | 3.36 |
| 12/11 | 3,090 | 3,120 | 3,035 | 3,100 | +0.65% | 617,300 | 1466億1202万 | +14.6% | 22.81 | 3.31 |
| 12/08 | 3,035 | 3,100 | 3,015 | 3,080 | +1.99% | 494,800 | 1456億6613万 | +15.05% | 22.66 | 3.29 |
| 12/07 | 2,961 | 3,035 | 2,946 | 3,020 | +3.39% | 517,800 | 1428億2848万 | +13.92% | 22.22 | 3.23 |
| 12/06 | 2,915 | 2,955 | 2,894 | 2,921 | +1.21% | 329,900 | 1381億4635万 | +11.19% | 21.49 | 3.12 |
| 12/05 | 2,853 | 2,895 | 2,828 | 2,886 | -0.24% | 206,700 | 1364億9106万 | +10.66% | 21.24 | 3.08 |
| 12/04 | 2,910 | 2,972 | 2,886 | 2,893 | -0.17% | 639,400 | 1368億2212万 | +11.7% | 21.29 | 3.09 |
| 12/01 | 2,889 | 2,914 | 2,871 | 2,898 | +0.24% | 233,500 | 1370億5859万 | +12.81% | 21.32 | 3.1 |
| 11/30 | 2,800 | 2,900 | 2,797 | 2,891 | +4.41% | 494,600 | 1367億2753万 | +13.42% | 21.27 | 3.09 |
| 11/29 | 2,768 | 2,772 | 2,732 | 2,769 | +1.02% | 208,200 | 1309億5763万 | +9.49% | 20.38 | 2.96 |
| 11/28 | 2,751 | 2,761 | 2,723 | 2,741 | -1.05% | 179,900 | 1296億3340万 | +8.94% | 20.17 | 2.93 |
| 11/27 | 2,821 | 2,822 | 2,754 | 2,770 | -0.57% | 280,500 | 1310億493万 | +10.67% | 20.38 | 2.96 |
| 11/24 | 2,841 | 2,841 | 2,768 | 2,786 | -2.25% | 402,900 | 1317億6164万 | +11.98% | 20.5 | 2.98 |
| 11/22 | 2,805 | 2,895 | 2,794 | 2,850 | +3.45% | 785,500 | 1347億8847万 | +15.24% | 20.97 | 3.05 |
| 11/21 | 2,757 | 2,804 | 2,731 | 2,755 | +1.77% | 524,400 | 1302億9552万 | +12.22% | 20.27 | 2.94 |
| 11/20 | 2,648 | 2,714 | 2,625 | 2,707 | +3.44% | 369,500 | 1280億2539万 | +10.85% | 19.92 | 2.89 |
| 11/17 | 2,618 | 2,646 | 2,596 | 2,617 | +1.87% | 440,300 | 1237億6892万 | +7.7% | 19.26 | 2.8 |
| 11/16 | 2,474 | 2,580 | 2,474 | 2,569 | +3.8% | 492,400 | 1214億9879万 | +6.07% | 18.9 | 2.74 |
| 11/15 | 2,450 | 2,528 | 2,450 | 2,475 | +1.23% | 453,000 | 1170億5314万 | +2.48% | 18.21 | 2.64 |
| 11/14 | 2,438 | 2,452 | 2,428 | 2,445 | -0.97% | 214,300 | 1156億3431万 | +1.37% | 17.99 | 2.61 |
| 11/13 | 2,440 | 2,492 | 2,402 | 2,469 | +4.93% | 472,200 | 1167億6937万 | +2.53% | 18.17 | 2.64 |
| 11/10 | 2,361 | 2,370 | 2,334 | 2,353 | -1.22% | 279,200 | 1112億8325万 | -2.08% | 17.31 | 2.51 |
| 11/09 | 2,415 | 2,439 | 2,356 | 2,382 | -1.12% | 309,900 | 1126億5478万 | -0.87% | 17.53 | 2.55 |
| 11/08 | 2,450 | 2,456 | 2,396 | 2,409 | -1.35% | 155,900 | 1139億3172万 | +0.29% | 17.73 | 2.57 |
| 11/07 | 2,401 | 2,482 | 2,400 | 2,442 | +1.71% | 303,800 | 1154億9243万 | +1.75% | 17.97 | 2.61 |
| 11/06 | 2,408 | 2,430 | 2,400 | 2,401 | +0.08% | 123,500 | 1135億5337万 | +0.13% | 17.67 | 2.57 |
| 11/02 | 2,417 | 2,426 | 2,385 | 2,399 | -0.87% | 148,400 | 1134億5878万 | +0.17% | 17.65 | 2.56 |
| 11/01 | 2,430 | 2,444 | 2,416 | 2,420 | -0.53% | 113,100 | 1144億5196万 | +1.38% | 17.81 | 2.59 |
