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 | 3,170 | 3,180 | 3,145 | 3,150 | -0.47% | 3,800 | 221億9962万 | -0.88% | 15.18 | 1.08 |
| 03/29 | 3,180 | 3,190 | 3,140 | 3,165 | -0.47% | 8,100 | 223億533万 | -0.41% | 15.25 | 1.08 |
| 03/28 | 3,135 | 3,195 | 3,130 | 3,180 | -1.7% | 11,500 | 224億1105万 | +0.09% | 15.32 | 1.09 |
| 03/27 | 3,155 | 3,240 | 3,155 | 3,235 | +2.05% | 22,300 | 227億9866万 | +1.86% | 15.59 | 1.11 |
| 03/26 | 3,150 | 3,185 | 3,125 | 3,170 | -0.63% | 17,400 | 223億4057万 | -0.09% | 15.28 | 1.09 |
| 03/23 | 3,255 | 3,270 | 3,190 | 3,190 | -2.89% | 14,900 | 224億8152万 | +0.63% | 15.37 | 1.09 |
| 03/22 | 3,245 | 3,285 | 3,235 | 3,285 | +0.92% | 10,600 | 231億5103万 | +3.76% | 15.83 | 1.12 |
| 03/20 | 3,255 | 3,255 | 3,235 | 3,255 | 0% | 5,500 | 229億3961万 | +3.1% | 15.68 | 1.11 |
| 03/19 | 3,250 | 3,260 | 3,225 | 3,255 | +0.15% | 6,500 | 229億3961万 | +3.33% | 15.68 | 1.11 |
| 03/16 | 3,205 | 3,250 | 3,190 | 3,250 | +1.4% | 12,100 | 229億437万 | +3.4% | 15.66 | 1.11 |
| 03/15 | 3,195 | 3,220 | 3,175 | 3,205 | +0.31% | 7,800 | 225億8723万 | +2.14% | 15.44 | 1.1 |
| 03/14 | 3,160 | 3,200 | 3,155 | 3,195 | +0.47% | 6,300 | 225億1676万 | +1.91% | 15.4 | 1.09 |
| 03/13 | 3,170 | 3,185 | 3,150 | 3,180 | +0.32% | 4,900 | 224億1105万 | +1.6% | 15.32 | 1.09 |
| 03/12 | 3,120 | 3,175 | 3,120 | 3,170 | +1.77% | 4,900 | 223億4057万 | +1.25% | 15.28 | 1.09 |
| 03/09 | 3,110 | 3,140 | 3,105 | 3,115 | +0.16% | 8,900 | 219億5296万 | -0.64% | 15.01 | 1.07 |
| 03/08 | 3,130 | 3,130 | 3,095 | 3,110 | -0.48% | 6,100 | 219億1772万 | -1.02% | 14.99 | 1.06 |
| 03/07 | 3,115 | 3,145 | 3,115 | 3,125 | +0.16% | 7,300 | 220億2343万 | -0.76% | 15.06 | 1.07 |
| 03/06 | 3,120 | 3,140 | 3,105 | 3,120 | +0.32% | 5,600 | 219億8820万 | -1.14% | 15.03 | 1.07 |
| 03/05 | 3,120 | 3,130 | 3,100 | 3,110 | -0.96% | 8,000 | 219億1772万 | -1.71% | 14.99 | 1.06 |
| 03/02 | 3,135 | 3,145 | 3,120 | 3,140 | -0.63% | 8,900 | 221億2915万 | -1.01% | 15.13 | 1.08 |
| 03/01 | 3,165 | 3,185 | 3,155 | 3,160 | -0.63% | 9,700 | 222億7010万 | -0.57% | 15.23 | 1.08 |
| 02/28 | 3,185 | 3,200 | 3,175 | 3,180 | -0.31% | 5,500 | 224億1105万 | -0.16% | 15.32 | 1.09 |
| 02/27 | 3,180 | 3,195 | 3,180 | 3,190 | +0.47% | 4,700 | 224億8152万 | 0% | 15.37 | 1.09 |
| 02/26 | 3,175 | 3,175 | 3,160 | 3,175 | +1.11% | 3,600 | 223億7581万 | -0.63% | 15.3 | 1.09 |
| 02/23 | 3,150 | 3,155 | 3,140 | 3,140 | -0.48% | 3,800 | 221億2915万 | -1.88% | 15.13 | 1.08 |
| 02/22 | 3,140 | 3,160 | 3,135 | 3,155 | +0.48% | 3,800 | 222億3486万 | -1.59% | 15.2 | 1.08 |
| 02/21 | 3,150 | 3,165 | 3,140 | 3,140 | -0.63% | 4,000 | 221億2915万 | -2.24% | 15.13 | 1.08 |
| 02/20 | 3,165 | 3,165 | 3,140 | 3,160 | +0.32% | 4,700 | 222億7010万 | -1.83% | 15.23 | 1.08 |
| 02/19 | 3,105 | 3,155 | 3,105 | 3,150 | +1.61% | 12,200 | 221億9962万 | -2.3% | 15.18 | 1.08 |
| 02/16 | 3,080 | 3,115 | 3,080 | 3,100 | +0.65% | 4,600 | 218億4725万 | -4% | 14.94 | 1.06 |
| 02/15 | 3,065 | 3,125 | 3,065 | 3,080 | +0.49% | 13,100 | 217億630万 | -4.85% | 14.84 | 1.05 |
| 02/14 | 3,080 | 3,080 | 3,060 | 3,065 | -0.49% | 11,300 | 216億58万 | -5.55% | 14.77 | 1.05 |
| 02/13 | 3,085 | 3,110 | 3,075 | 3,080 | -0.16% | 12,900 | 217億630万 | -5.32% | 14.84 | 1.05 |
| 02/09 | 3,095 | 3,115 | 3,070 | 3,085 | -1.28% | 8,300 | 217億4153万 | -5.34% | 14.87 | 1.06 |
| 02/08 | 3,115 | 3,145 | 3,115 | 3,125 | +0.32% | 12,400 | 220億2343万 | -4.29% | 15.06 | 1.07 |
| 02/07 | 3,130 | 3,200 | 3,115 | 3,115 | +1.14% | 13,000 | 219億5296万 | -4.62% | 15.01 | 1.07 |
| 02/06 | 3,100 | 3,115 | 3,060 | 3,080 | -4.2% | 21,500 | 217億630万 | -5.72% | 14.84 | 1.05 |
| 02/05 | 3,235 | 3,240 | 3,205 | 3,215 | -1.53% | 9,200 | 226億5771万 | -1.74% | 15.49 | 1.1 |
| 02/02 | 3,285 | 3,285 | 3,265 | 3,265 | -0.76% | 5,600 | 230億1008万 | -0.18% | 15.73 | 1.12 |
| 02/01 | 3,280 | 3,310 | 3,280 | 3,290 | +0.3% | 8,100 | 231億8627万 | +0.7% | 15.85 | 1.13 |
| 01/31 | 3,300 | 3,315 | 3,275 | 3,280 | -0.61% | 12,000 | 231億1580万 | +0.55% | 15.81 | 1.12 |
| 01/30 | 3,320 | 3,335 | 3,300 | 3,300 | -0.45% | 5,800 | 232億5675万 | +1.32% | 15.9 | 1.13 |
| 01/29 | 3,310 | 3,335 | 3,310 | 3,315 | +0.3% | 9,400 | 233億6246万 | +1.94% | 15.97 | 1.14 |
| 01/26 | 3,300 | 3,315 | 3,300 | 3,305 | -0.15% | 7,100 | 232億9198万 | +1.82% | 15.93 | 1.13 |
| 01/25 | 3,325 | 3,325 | 3,305 | 3,310 | -0.45% | 6,200 | 233億2722万 | +2.13% | 15.95 | 1.13 |
| 01/24 | 3,295 | 3,325 | 3,295 | 3,325 | +0.45% | 9,000 | 234億3293万 | +2.85% | 16.02 | 1.14 |
| 01/23 | 3,290 | 3,315 | 3,290 | 3,310 | +0.3% | 6,500 | 233億2722万 | +2.57% | 15.95 | 1.13 |
| 01/22 | 3,300 | 3,305 | 3,285 | 3,300 | 0% | 7,500 | 232億5675万 | +2.42% | 15.9 | 1.13 |
| 01/19 | 3,300 | 3,310 | 3,295 | 3,300 | 0% | 3,600 | 232億5675万 | +2.61% | 15.9 | 1.13 |
| 01/18 | 3,305 | 3,325 | 3,285 | 3,300 | 0% | 12,600 | 232億5675万 | +2.8% | 15.9 | 1.13 |
| 01/17 | 3,295 | 3,325 | 3,295 | 3,300 | -0.3% | 6,900 | 232億5675万 | +3% | 15.9 | 1.13 |
| 01/16 | 3,300 | 3,325 | 3,300 | 3,310 | +0.3% | 7,000 | 233億2722万 | +3.53% | 15.95 | 1.13 |
| 01/15 | 3,295 | 3,305 | 3,295 | 3,300 | +0.61% | 9,900 | 232億5675万 | +3.48% | 15.9 | 1.13 |
| 01/12 | 3,270 | 3,290 | 3,270 | 3,280 | -0.3% | 8,500 | 231億1580万 | +3.14% | 15.81 | 1.12 |
| 01/11 | 3,285 | 3,300 | 3,280 | 3,290 | 0% | 6,700 | 231億8627万 | +3.65% | 15.85 | 1.13 |
| 01/10 | 3,275 | 3,295 | 3,250 | 3,290 | +0.92% | 7,700 | 231億8627万 | +3.92% | 15.85 | 1.13 |
| 01/09 | 3,250 | 3,270 | 3,235 | 3,260 | +0.77% | 14,800 | 229億7485万 | +3.26% | 15.71 | 1.12 |
| 01/05 | 3,225 | 3,240 | 3,210 | 3,235 | +0.31% | 10,900 | 227億9866万 | +2.73% | 15.59 | 1.11 |
| 01/04 | 3,175 | 3,225 | 3,175 | 3,225 | +2.06% | 14,400 | 227億2818万 | +2.71% | 15.54 | 1.1 |
| 2017 |
| 12/29 | 3,140 | 3,180 | 3,140 | 3,160 | +0.64% | 3,600 | 222億7010万 | +0.89% | 15.23 | 1.08 |
| 12/28 | 3,185 | 3,195 | 3,130 | 3,140 | -1.57% | 10,000 | 221億2915万 | +0.42% | 15.13 | 1.08 |
| 12/27 | 3,200 | 3,200 | 3,175 | 3,190 | -0.16% | 6,500 | 224億8152万 | +2.18% | 15.37 | 1.09 |
| 12/26 | 3,180 | 3,195 | 3,170 | 3,195 | +0.63% | 6,500 | 225億1676万 | +2.54% | 15.4 | 1.09 |
| 12/25 | 3,170 | 3,175 | 3,155 | 3,175 | +0.32% | 6,400 | 223億7581万 | +2.12% | 15.3 | 1.09 |
| 12/22 | 3,150 | 3,165 | 3,130 | 3,165 | +0.32% | 6,200 | 223億533万 | +2.03% | 15.25 | 1.08 |
| 12/21 | 3,150 | 3,165 | 3,150 | 3,155 | -0.32% | 4,600 | 222億3486万 | +1.91% | 15.2 | 1.08 |
| 12/20 | 3,170 | 3,175 | 3,160 | 3,165 | -0.16% | 3,500 | 223億533万 | +2.39% | 15.25 | 1.08 |
| 12/19 | 3,185 | 3,185 | 3,160 | 3,170 | 0% | 6,900 | 223億4057万 | +2.66% | 15.28 | 1.09 |
| 12/18 | 3,140 | 3,195 | 3,140 | 3,170 | +1.93% | 14,700 | 223億4057万 | +2.76% | 15.28 | 1.09 |
| 12/15 | 3,190 | 3,195 | 3,110 | 3,110 | -2.35% | 17,800 | 219億1772万 | +0.91% | 14.99 | 1.06 |
| 12/14 | 3,155 | 3,195 | 3,155 | 3,185 | +0.31% | 9,700 | 224億4628万 | +3.34% | 15.35 | 1.09 |
| 12/13 | 3,170 | 3,185 | 3,165 | 3,175 | +0.63% | 11,900 | 223億7581万 | +3.12% | 15.3 | 1.09 |
| 12/12 | 3,125 | 3,165 | 3,125 | 3,155 | +0.16% | 5,200 | 222億3486万 | +2.57% | 15.2 | 1.08 |
| 12/11 | 3,150 | 3,155 | 3,120 | 3,150 | -0.16% | 6,400 | 221億9962万 | +2.54% | 15.18 | 1.08 |
| 12/08 | 3,150 | 3,155 | 3,125 | 3,155 | +0.8% | 13,000 | 222億3486万 | +2.77% | 15.2 | 1.08 |
| 12/07 | 3,085 | 3,135 | 3,080 | 3,130 | +1.13% | 9,200 | 220億5867万 | +1.99% | 15.08 | 1.07 |
| 12/06 | 3,090 | 3,120 | 3,090 | 3,095 | +0.16% | 4,800 | 218億1201万 | +0.88% | 14.91 | 1.06 |
| 12/05 | 3,110 | 3,115 | 3,090 | 3,090 | -0.8% | 4,500 | 217億7677万 | +0.72% | 14.89 | 1.06 |
| 12/04 | 3,125 | 3,150 | 3,090 | 3,115 | +0.97% | 15,200 | 219億5296万 | +1.5% | 15.01 | 1.07 |
| 12/01 | 3,060 | 3,085 | 3,055 | 3,085 | +0.65% | 4,100 | 217億4153万 | +0.52% | 14.87 | 1.06 |
| 11/30 | 3,070 | 3,100 | 3,055 | 3,065 | +0.16% | 6,900 | 216億58万 | -0.13% | 14.77 | 1.05 |
| 11/29 | 3,025 | 3,075 | 3,025 | 3,060 | +1.32% | 5,900 | 215億6535万 | -0.33% | 14.75 | 1.05 |
| 11/28 | 3,030 | 3,040 | 3,020 | 3,020 | -0.33% | 3,000 | 212億8345万 | -1.66% | 14.55 | 1.03 |
| 11/27 | 3,045 | 3,050 | 3,025 | 3,030 | 0% | 4,000 | 213億5392万 | -1.43% | 14.6 | 1.04 |
| 11/24 | 3,040 | 3,040 | 3,025 | 3,030 | +0.17% | 4,700 | 213億5392万 | -1.5% | 14.6 | 1.04 |
| 11/22 | 3,040 | 3,045 | 3,015 | 3,025 | -0.49% | 6,200 | 213億1868万 | -1.72% | 14.58 | 1.04 |
| 11/21 | 3,015 | 3,040 | 3,005 | 3,040 | +0.83% | 5,800 | 214億2440万 | -1.3% | 14.65 | 1.04 |
| 11/20 | 3,010 | 3,015 | 2,995 | 3,015 | +0.5% | 5,400 | 212億4821万 | -2.14% | 14.53 | 1.03 |
| 11/17 | 3,010 | 3,020 | 3,000 | 3,000 | -0.33% | 11,100 | 211億4250万 | -2.72% | 14.46 | 1.03 |
| 11/16 | 3,005 | 3,030 | 3,005 | 3,010 | -0.66% | 8,500 | 212億1297万 | -2.49% | 14.5 | 1.03 |
| 11/15 | 3,065 | 3,075 | 3,020 | 3,030 | -1.78% | 8,200 | 213億5392万 | -1.94% | 14.6 | 1.04 |
| 11/14 | 3,100 | 3,100 | 3,065 | 3,085 | -0.32% | 5,600 | 217億4153万 | -0.23% | 14.87 | 1.06 |
| 11/13 | 3,115 | 3,115 | 3,080 | 3,095 | 0% | 6,100 | 218億1201万 | +0.13% | 14.91 | 1.06 |
| 11/10 | 3,080 | 3,095 | 3,080 | 3,095 | -0.96% | 5,300 | 218億1201万 | +0.19% | 14.91 | 1.06 |
| 11/09 | 3,105 | 3,130 | 3,085 | 3,125 | +0.64% | 9,300 | 220億2343万 | +1.17% | 15.06 | 1.07 |
| 11/08 | 3,110 | 3,115 | 3,095 | 3,105 | 0% | 7,700 | 218億8248万 | +0.58% | 14.96 | 1.06 |
| 11/07 | 3,050 | 3,110 | 3,045 | 3,105 | +1.97% | 14,200 | 218億8248万 | +0.65% | 14.96 | 1.06 |
| 11/06 | 3,105 | 3,120 | 3,000 | 3,045 | -1.93% | 21,000 | 214億5963万 | -1.2% | 14.67 | 1.04 |
| 11/02 | 3,130 | 3,130 | 3,085 | 3,105 | -0.8% | 6,500 | 218億8248万 | +0.75% | 14.96 | 1.06 |
| 11/01 | 3,100 | 3,130 | 3,100 | 3,130 | +1.13% | 13,700 | 220億5867万 | +1.72% | 15.08 | 1.07 |
