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 | 3,155 | 3,155 | 3,110 | 3,130 | +0.32% | 11,800 | 630億7700万 | -1.6% | 8.78 | 0.63 |
| 03/29 | 3,150 | 3,180 | 3,075 | 3,120 | -0.95% | 15,600 | 628億7547万 | -1.98% | 8.75 | 0.63 |
| 03/28 | 3,135 | 3,185 | 3,075 | 3,150 | -1.56% | 16,800 | 634億8005万 | -1.16% | 8.84 | 0.64 |
| 03/27 | 3,135 | 3,200 | 3,090 | 3,200 | +3.9% | 29,500 | 644億8767万 | +0.34% | 8.98 | 0.65 |
| 03/26 | 3,040 | 3,080 | 2,984 | 3,080 | +1.32% | 27,100 | 620億6938万 | -3.39% | 8.64 | 0.62 |
| 03/23 | 3,155 | 3,155 | 3,035 | 3,040 | -5.3% | 32,300 | 612億6328万 | -4.67% | 8.53 | 0.62 |
| 03/22 | 3,150 | 3,215 | 3,115 | 3,210 | +1.58% | 23,700 | 646億8919万 | +0.63% | 9 | 0.65 |
| 03/20 | 3,160 | 3,170 | 3,145 | 3,160 | 0% | 11,000 | 636億8157万 | -0.82% | 8.86 | 0.64 |
| 03/19 | 3,250 | 3,250 | 3,145 | 3,160 | -3.51% | 34,400 | 636億8157万 | -0.78% | 8.86 | 0.64 |
| 03/16 | 3,240 | 3,290 | 3,235 | 3,275 | +0.77% | 39,900 | 659億9910万 | +2.79% | 9.19 | 0.66 |
| 03/15 | 3,205 | 3,270 | 3,195 | 3,250 | +1.56% | 27,300 | 654億9529万 | +2.07% | 9.12 | 0.66 |
| 03/14 | 3,235 | 3,250 | 3,200 | 3,200 | -1.39% | 14,500 | 644億8767万 | +0.57% | 8.98 | 0.65 |
| 03/13 | 3,190 | 3,250 | 3,170 | 3,245 | +1.56% | 24,700 | 653億9452万 | +1.95% | 9.1 | 0.66 |
| 03/12 | 3,250 | 3,250 | 3,190 | 3,195 | -0.47% | 14,300 | 643億8690万 | +0.22% | 8.96 | 0.65 |
| 03/09 | 3,205 | 3,250 | 3,190 | 3,210 | +0.78% | 33,000 | 646億8919万 | +0.38% | 9 | 0.65 |
| 03/08 | 3,200 | 3,230 | 3,180 | 3,185 | +0.31% | 29,500 | 641億8538万 | -0.78% | 8.93 | 0.65 |
| 03/07 | 3,135 | 3,190 | 3,125 | 3,175 | -0.31% | 17,700 | 639億8386万 | -1.34% | 8.91 | 0.64 |
| 03/06 | 3,175 | 3,220 | 3,175 | 3,185 | +1.11% | 25,400 | 641億8538万 | -1.33% | 8.93 | 0.65 |
| 03/05 | 3,135 | 3,160 | 3,120 | 3,150 | -0.32% | 31,800 | 634億8005万 | -2.78% | 8.84 | 0.64 |
| 03/02 | 3,160 | 3,175 | 3,125 | 3,160 | -0.32% | 31,800 | 636億8157万 | -2.86% | 8.86 | 0.64 |
| 03/01 | 3,200 | 3,210 | 3,160 | 3,170 | -0.47% | 38,000 | 638億8309万 | -2.91% | 8.89 | 0.64 |
| 02/28 | 3,220 | 3,240 | 3,185 | 3,185 | -1.09% | 31,300 | 641億8538万 | -2.93% | 8.93 | 0.65 |
| 02/27 | 3,230 | 3,255 | 3,215 | 3,220 | -0.31% | 24,700 | 648億9071万 | -2.34% | 9.03 | 0.65 |
| 02/26 | 3,260 | 3,285 | 3,210 | 3,230 | -0.62% | 26,700 | 650億9224万 | -2.45% | 9.06 | 0.65 |
| 02/23 | 3,175 | 3,250 | 3,160 | 3,250 | +2.36% | 10,300 | 654億9529万 | -2.23% | 9.12 | 0.66 |
| 02/22 | 3,210 | 3,210 | 3,170 | 3,175 | -1.24% | 16,900 | 639億8386万 | -4.77% | 8.91 | 0.64 |
| 02/21 | 3,210 | 3,225 | 3,180 | 3,215 | +0.47% | 25,600 | 647億8995万 | -4% | 9.02 | 0.65 |
| 02/20 | 3,220 | 3,220 | 3,180 | 3,200 | +0.47% | 16,300 | 644億8767万 | -4.88% | 8.98 | 0.65 |
| 02/19 | 3,140 | 3,195 | 3,135 | 3,185 | +2.74% | 16,300 | 641億8538万 | -5.77% | 8.93 | 0.65 |
| 02/16 | 3,070 | 3,145 | 3,060 | 3,100 | +0.98% | 22,100 | 624億7243万 | -8.69% | 8.7 | 0.63 |
| 02/15 | 2,980 | 3,105 | 2,980 | 3,070 | -0.97% | 50,300 | 618億6785万 | -10.16% | 8.61 | 0.62 |
| 02/14 | 3,130 | 3,155 | 3,075 | 3,100 | -1.12% | 27,300 | 624億7243万 | -9.94% | 8.7 | 0.63 |
| 02/13 | 3,210 | 3,225 | 3,130 | 3,135 | -1.72% | 37,400 | 631億7776万 | -9.58% | 8.79 | 0.64 |
| 02/09 | 3,150 | 3,210 | 3,125 | 3,190 | -0.78% | 33,900 | 642億8614万 | -8.57% | 8.95 | 0.65 |
| 02/08 | 3,195 | 3,235 | 3,195 | 3,215 | +0.63% | 16,400 | 647億8995万 | -8.35% | 9.02 | 0.65 |
| 02/07 | 3,285 | 3,320 | 3,195 | 3,195 | -0.93% | 40,900 | 643億8690万 | -9.36% | 8.96 | 0.65 |
| 02/06 | 3,280 | 3,295 | 3,170 | 3,225 | -4.44% | 54,800 | 649億9148万 | -8.95% | 9.05 | 0.65 |
| 02/05 | 3,385 | 3,400 | 3,360 | 3,375 | -2.17% | 25,400 | 680億1433万 | -5.04% | 9.47 | 0.68 |
| 02/02 | 3,485 | 3,500 | 3,430 | 3,450 | -1.99% | 19,200 | 695億2576万 | -3.04% | 9.68 | 0.7 |
| 02/01 | 3,380 | 3,540 | 3,380 | 3,520 | +4.3% | 38,600 | 709億3643万 | -1.1% | 9.87 | 0.71 |
| 01/31 | 3,430 | 3,450 | 3,375 | 3,375 | -1.6% | 38,500 | 680億1433万 | -5.14% | 9.47 | 0.68 |
| 01/30 | 3,470 | 3,480 | 3,425 | 3,430 | -1.72% | 24,600 | 691億2272万 | -3.76% | 9.62 | 0.7 |
| 01/29 | 3,500 | 3,505 | 3,455 | 3,490 | +1.01% | 24,200 | 703億3186万 | -2.16% | 9.79 | 0.71 |
| 01/26 | 3,490 | 3,515 | 3,445 | 3,455 | -0.72% | 24,300 | 696億2653万 | -3.14% | 9.69 | 0.7 |
| 01/25 | 3,545 | 3,545 | 3,480 | 3,480 | -2.52% | 23,100 | 701億3034万 | -2.47% | 9.76 | 0.71 |
| 01/24 | 3,560 | 3,580 | 3,535 | 3,570 | -0.42% | 16,000 | 719億4405万 | +0.11% | 10.01 | 0.72 |
| 01/23 | 3,560 | 3,585 | 3,555 | 3,585 | +0.84% | 13,800 | 722億4634万 | +0.62% | 10.06 | 0.73 |
| 01/22 | 3,550 | 3,555 | 3,500 | 3,555 | 0% | 18,300 | 716億4177万 | -0.08% | 9.97 | 0.72 |
| 01/19 | 3,490 | 3,555 | 3,490 | 3,555 | +1.43% | 15,600 | 716億4177万 | -0.06% | 9.97 | 0.72 |
| 01/18 | 3,545 | 3,585 | 3,505 | 3,505 | -0.99% | 18,100 | 706億3415万 | -1.43% | 9.83 | 0.71 |
| 01/17 | 3,570 | 3,580 | 3,525 | 3,540 | -1.94% | 22,700 | 713億3948万 | -0.51% | 9.93 | 0.72 |
| 01/16 | 3,580 | 3,615 | 3,565 | 3,610 | +0.84% | 13,700 | 727億5015万 | +1.46% | 10.13 | 0.73 |
| 01/15 | 3,585 | 3,605 | 3,570 | 3,580 | 0% | 11,200 | 721億4558万 | +0.73% | 10.04 | 0.73 |
| 01/12 | 3,615 | 3,620 | 3,570 | 3,580 | -1.78% | 24,900 | 721億4558万 | +0.76% | 10.04 | 0.73 |
| 01/11 | 3,675 | 3,675 | 3,610 | 3,645 | -1.09% | 17,400 | 734億5548万 | +2.62% | 10.22 | 0.74 |
| 01/10 | 3,720 | 3,735 | 3,640 | 3,685 | -1.21% | 23,100 | 742億6158万 | +3.83% | 10.34 | 0.75 |
| 01/09 | 3,670 | 3,735 | 3,630 | 3,730 | +1.36% | 30,400 | 751億6844万 | +5.28% | 10.46 | 0.76 |
| 01/05 | 3,665 | 3,695 | 3,650 | 3,680 | +0.41% | 28,300 | 741億6082万 | +4.04% | 10.32 | 0.75 |
| 01/04 | 3,660 | 3,680 | 3,605 | 3,665 | +0.27% | 25,700 | 738億5853万 | +3.74% | 10.28 | 0.74 |
| 2017 |
| 12/29 | 3,610 | 3,665 | 3,605 | 3,655 | +1.53% | 30,300 | 736億5701万 | +3.48% | 10.25 | 0.74 |
| 12/28 | 3,530 | 3,620 | 3,525 | 3,600 | +1.98% | 28,000 | 725億4862万 | +1.9% | 10.1 | 0.73 |
| 12/27 | 3,490 | 3,530 | 3,465 | 3,530 | +1.15% | 14,400 | 711億3796万 | -0.08% | 9.9 | 0.72 |
| 12/26 | 3,475 | 3,500 | 3,465 | 3,490 | +0.58% | 21,300 | 703億3186万 | -1.38% | 9.79 | 0.71 |
| 12/25 | 3,495 | 3,500 | 3,465 | 3,470 | -0.57% | 10,200 | 699億2881万 | -2.14% | 9.73 | 0.7 |
| 12/22 | 3,520 | 3,535 | 3,490 | 3,490 | -0.99% | 13,100 | 703億3186万 | -1.77% | 9.79 | 0.71 |
| 12/21 | 3,515 | 3,525 | 3,490 | 3,525 | +0.28% | 10,700 | 710億3719万 | -1.01% | 9.89 | 0.71 |
| 12/20 | 3,470 | 3,520 | 3,450 | 3,515 | +1.15% | 14,000 | 708億3567万 | -1.35% | 9.86 | 0.71 |
| 12/19 | 3,485 | 3,495 | 3,465 | 3,475 | -0.29% | 10,300 | 700億2957万 | -2.58% | 9.75 | 0.7 |
| 12/18 | 3,475 | 3,490 | 3,440 | 3,485 | +1.31% | 15,000 | 702億3110万 | -2.46% | 9.78 | 0.71 |
| 12/15 | 3,460 | 3,470 | 3,410 | 3,440 | -1.43% | 46,000 | 693億2424万 | -3.86% | 9.65 | 0.7 |
| 12/14 | 3,470 | 3,490 | 3,450 | 3,490 | +0.72% | 18,200 | 703億3186万 | -3% | 9.79 | 0.71 |
| 12/13 | 3,505 | 3,510 | 3,455 | 3,465 | -1.28% | 24,500 | 698億2805万 | -4.26% | 9.72 | 0.7 |
| 12/12 | 3,550 | 3,550 | 3,490 | 3,510 | -0.85% | 20,200 | 707億3491万 | -3.52% | 9.85 | 0.71 |
| 12/11 | 3,610 | 3,610 | 3,495 | 3,540 | -0.14% | 24,200 | 713億3948万 | -3.15% | 9.93 | 0.72 |
| 12/08 | 3,490 | 3,555 | 3,490 | 3,545 | -0.42% | 29,800 | 714億4024万 | -3.41% | 9.94 | 0.72 |
| 12/07 | 3,510 | 3,575 | 3,510 | 3,560 | +1.42% | 30,300 | 717億4253万 | -3.39% | 9.99 | 0.72 |
| 12/06 | 3,550 | 3,560 | 3,505 | 3,510 | -1.27% | 27,400 | 707億3491万 | -5.14% | 9.85 | 0.71 |
| 12/05 | 3,530 | 3,570 | 3,510 | 3,555 | +0.42% | 36,500 | 716億4177万 | -4.36% | 9.97 | 0.72 |
| 12/04 | 3,595 | 3,595 | 3,535 | 3,540 | -0.98% | 14,500 | 713億3948万 | -5.17% | 9.93 | 0.72 |
| 12/01 | 3,545 | 3,580 | 3,540 | 3,575 | +0.85% | 24,400 | 720億4481万 | -4.67% | 10.03 | 0.72 |
| 11/30 | 3,570 | 3,570 | 3,530 | 3,545 | -0.7% | 26,300 | 714億4024万 | -5.87% | 9.94 | 0.72 |
| 11/29 | 3,585 | 3,590 | 3,535 | 3,570 | -0.42% | 26,900 | 719億4405万 | -5.71% | 10.01 | 0.72 |
| 11/28 | 3,625 | 3,630 | 3,570 | 3,585 | -1.1% | 24,400 | 722億4634万 | -5.73% | 10.06 | 0.73 |
| 11/27 | 3,685 | 3,685 | 3,610 | 3,625 | -1.49% | 21,400 | 730億5243万 | -5.01% | 10.17 | 0.73 |
| 11/24 | 3,615 | 3,685 | 3,610 | 3,680 | +1.8% | 25,100 | 741億6082万 | -3.82% | 10.32 | 0.75 |
| 11/22 | 3,685 | 3,705 | 3,605 | 3,615 | -1.63% | 34,200 | 728億5091万 | -5.74% | 10.14 | 0.73 |
| 11/21 | 3,670 | 3,705 | 3,650 | 3,675 | +0.14% | 22,800 | 740億6005万 | -4.5% | 10.31 | 0.74 |
| 11/20 | 3,610 | 3,695 | 3,580 | 3,670 | +0.82% | 41,100 | 739億5929万 | -4.92% | 10.29 | 0.74 |
| 11/17 | 3,680 | 3,680 | 3,620 | 3,640 | -1.49% | 41,300 | 733億5472万 | -5.92% | 10.21 | 0.74 |
| 11/16 | 3,545 | 3,710 | 3,515 | 3,695 | +3.21% | 64,300 | 744億6310万 | -4.74% | 10.36 | 0.75 |
| 11/15 | 3,625 | 3,670 | 3,540 | 3,580 | -0.97% | 65,200 | 721億4558万 | -7.85% | 10.04 | 0.73 |
| 11/14 | 3,610 | 3,655 | 3,560 | 3,615 | +0.28% | 47,900 | 728億5091万 | -7.21% | 10.14 | 0.73 |
| 11/13 | 3,615 | 3,625 | 3,540 | 3,605 | -0.28% | 55,800 | 726億4939万 | -7.66% | 10.11 | 0.73 |
| 11/10 | 3,670 | 3,690 | 3,615 | 3,615 | -8.48% | 120,700 | 728億5091万 | -7.64% | 10.14 | 0.73 |
| 11/09 | 4,000 | 4,000 | 3,900 | 3,950 | -1.37% | 37,600 | 796億196万 | +0.59% | 11.08 | 0.8 |
| 11/08 | 3,990 | 4,005 | 3,930 | 4,005 | +1.39% | 14,600 | 807億1034万 | +2.01% | 11.23 | 0.81 |
| 11/07 | 3,925 | 3,955 | 3,890 | 3,950 | +0.64% | 14,700 | 796億196万 | +0.71% | 11.08 | 0.8 |
| 11/06 | 3,920 | 3,940 | 3,895 | 3,925 | +0.13% | 12,700 | 790億9815万 | +0.15% | 11.01 | 0.8 |
| 11/02 | 3,920 | 3,930 | 3,880 | 3,920 | 0% | 18,100 | 789億9739万 | +0.05% | 11 | 0.79 |
| 11/01 | 3,950 | 3,990 | 3,910 | 3,920 | -0.25% | 21,400 | 789億9739万 | +0.13% | 11 | 0.79 |
