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 | 10/1, 株式併合 2→1 |
| 2018 |
| 03/30 | 2,698 | 2,718 | 2,682 | 2,704 | +1.27% | 114,000 | 1833億6342万 | -0.73% | 11.99 | 1.64 |
| 03/29 | 2,716 | 2,724 | 2,630 | 2,670 | -0.07% | 156,500 | 1810億5781万 | -2.2% | 11.84 | 1.62 |
| 03/28 | 2,620 | 2,674 | 2,562 | 2,672 | +1.98% | 250,500 | 1811億9344万 | -2.41% | 11.85 | 1.62 |
| 03/27 | 2,580 | 2,620 | 2,580 | 2,620 | +2.5% | 276,000 | 1776億6722万 | -4.38% | 11.62 | 1.59 |
| 03/26 | 2,480 | 2,558 | 2,476 | 2,556 | +0.63% | 275,500 | 1733億2725万 | -6.72% | 11.34 | 1.55 |
| 03/23 | 2,572 | 2,576 | 2,528 | 2,540 | -5.51% | 341,000 | 1722億4226万 | -7.33% | 11.27 | 1.54 |
| 03/22 | 2,708 | 2,716 | 2,662 | 2,688 | -1.39% | 227,000 | 1822億7843万 | -1.86% | 11.92 | 1.63 |
| 03/20 | 2,700 | 2,730 | 2,678 | 2,726 | +0.59% | 198,000 | 1848億5528万 | -0.11% | 12.09 | 1.66 |
| 03/19 | 2,722 | 2,722 | 2,680 | 2,710 | -0.07% | 115,000 | 1837億7029万 | -0.33% | 12.02 | 1.65 |
| 03/16 | 2,734 | 2,754 | 2,706 | 2,712 | -0.73% | 158,000 | 1839億591万 | 0% | 12.03 | 1.65 |
| 03/15 | 2,726 | 2,766 | 2,706 | 2,732 | -0.29% | 150,500 | 1852億6215万 | +0.85% | 12.12 | 1.66 |
| 03/14 | 2,748 | 2,762 | 2,734 | 2,740 | -1.72% | 199,500 | 1858億465万 | +1.37% | 12.15 | 1.66 |
| 03/13 | 2,814 | 2,818 | 2,756 | 2,788 | -2.04% | 213,000 | 1890億5962万 | +3.49% | 12.37 | 1.69 |
| 03/12 | 2,806 | 2,854 | 2,802 | 2,846 | +4.02% | 248,500 | 1929億9271万 | +5.52% | 12.62 | 1.73 |
| 03/09 | 2,724 | 2,782 | 2,706 | 2,736 | +2.24% | 360,500 | 1855億3340万 | +1.22% | 12.14 | 1.66 |
| 03/08 | 2,732 | 2,732 | 2,664 | 2,676 | -0.89% | 129,500 | 1814億6468万 | -1.4% | 11.87 | 1.63 |
| 03/07 | 2,730 | 2,748 | 2,696 | 2,700 | -0.66% | 193,500 | 1830億9217万 | -0.95% | 11.98 | 1.64 |
| 03/06 | 2,726 | 2,780 | 2,712 | 2,718 | +1.57% | 166,000 | 1843億1279万 | -0.73% | 12.06 | 1.65 |
| 03/05 | 2,704 | 2,722 | 2,664 | 2,676 | -2.12% | 219,500 | 1814億6468万 | -2.76% | 11.87 | 1.63 |
| 03/02 | 2,714 | 2,760 | 2,696 | 2,734 | -1.44% | 236,000 | 1853億9778万 | -1.19% | 12.13 | 1.66 |
| 03/01 | 2,828 | 2,842 | 2,764 | 2,774 | -2.8% | 196,500 | 1881億1025万 | -0.22% | 12.3 | 1.69 |
| 02/28 | 2,860 | 2,894 | 2,854 | 2,854 | -0.56% | 195,000 | 1935億3521万 | +2.11% | 12.66 | 1.73 |
| 02/27 | 2,872 | 2,890 | 2,842 | 2,870 | +0.42% | 250,000 | 1946億2020万 | +2.32% | 12.73 | 1.74 |
| 02/26 | 2,840 | 2,864 | 2,822 | 2,858 | +2% | 233,000 | 1938億645万 | +1.56% | 12.68 | 1.74 |
| 02/23 | 2,856 | 2,866 | 2,796 | 2,802 | -1.89% | 279,500 | 1900億899万 | -0.81% | 12.43 | 1.7 |
| 02/22 | 2,826 | 2,902 | 2,820 | 2,856 | -0.49% | 381,000 | 1936億7083万 | +0.63% | 12.67 | 1.74 |
| 02/21 | 2,832 | 2,904 | 2,818 | 2,870 | +5.83% | 666,000 | 1946億2020万 | +0.67% | 12.73 | 1.74 |
| 02/20 | 2,676 | 2,722 | 2,646 | 2,712 | +3.67% | 410,000 | 1839億591万 | -5.17% | 12.03 | 1.65 |
| 02/19 | 2,592 | 2,626 | 2,568 | 2,616 | +0.93% | 211,500 | 1773億9597万 | -8.95% | 11.6 | 1.59 |
| 02/16 | 2,618 | 2,638 | 2,538 | 2,592 | +3.76% | 377,000 | 1757億6848万 | -10.28% | 11.5 | 1.57 |
| 02/15 | 2,416 | 2,512 | 2,416 | 2,498 | +3.22% | 409,000 | 1693億9416万 | -14.07% | 11.08 | 1.52 |
| 02/14 | 2,490 | 2,506 | 2,384 | 2,420 | -2.81% | 510,500 | 1641億483万 | -17.35% | 10.73 | 1.47 |
| 02/13 | 2,584 | 2,610 | 2,482 | 2,490 | -1.97% | 289,500 | 1688億5167万 | -15.76% | 11.04 | 1.51 |
| 02/09 | 2,574 | 2,574 | 2,498 | 2,540 | -3.13% | 311,000 | 1722億4226万 | -14.74% | 11.27 | 1.54 |
| 02/08 | 2,632 | 2,658 | 2,588 | 2,622 | +1.39% | 580,000 | 1778億284万 | -12.63% | 11.63 | 1.59 |
| 02/07 | 2,782 | 2,790 | 2,576 | 2,586 | +2.54% | 889,000 | 1753億6161万 | -14.26% | 11.47 | 1.57 |
| 02/06 | 2,580 | 2,658 | 2,476 | 2,522 | -12% | 922,000 | 1710億2165万 | -16.85% | 11.19 | 1.53 |
| 02/05 | 2,934 | 2,934 | 2,866 | 2,866 | -3.7% | 175,500 | 1943億4895万 | -6.09% | 12.71 | 1.74 |
| 02/02 | 3,020 | 3,036 | 2,974 | 2,976 | -1.85% | 202,000 | 2018億826万 | -2.59% | 13.2 | 1.81 |
| 02/01 | 2,966 | 3,038 | 2,966 | 3,032 | +2.36% | 137,000 | 2056億573万 | -0.69% | 13.45 | 1.84 |
| 01/31 | 2,976 | 3,018 | 2,962 | 2,962 | -1.2% | 204,000 | 2008億5889万 | -2.85% | 13.14 | 1.8 |
| 01/30 | 3,080 | 3,080 | 2,992 | 2,998 | -2.66% | 153,500 | 2033億12万 | -1.67% | 13.3 | 1.82 |
| 01/29 | 3,048 | 3,094 | 3,022 | 3,080 | +1.05% | 206,000 | 2088億6070万 | +1.12% | 13.66 | 1.87 |
| 01/26 | 3,072 | 3,106 | 3,048 | 3,048 | -0.65% | 315,000 | 2066億9072万 | +0.33% | 13.52 | 1.85 |
| 01/25 | 3,098 | 3,104 | 3,058 | 3,068 | -2.04% | 196,000 | 2080億4696万 | +1.22% | 13.61 | 1.86 |
| 01/24 | 3,086 | 3,138 | 3,086 | 3,132 | +0.77% | 168,000 | 2123億8692万 | +3.67% | 13.89 | 1.9 |
| 01/23 | 3,116 | 3,130 | 3,078 | 3,108 | +0.19% | 145,500 | 2107億5943万 | +3.22% | 13.79 | 1.89 |
| 01/22 | 3,112 | 3,126 | 3,098 | 3,102 | -0.96% | 105,000 | 2103億5256万 | +3.3% | 13.76 | 1.88 |
| 01/19 | 3,114 | 3,166 | 3,106 | 3,132 | +0.45% | 251,000 | 2123億8692万 | +4.5% | 13.89 | 1.9 |
| 01/18 | 3,192 | 3,204 | 3,116 | 3,118 | -2.07% | 466,000 | 2114億3755万 | +4.32% | 13.83 | 1.89 |
| 01/17 | 3,108 | 3,202 | 3,096 | 3,184 | +2.58% | 441,000 | 2159億1314万 | +6.74% | 14.12 | 1.93 |
| 01/16 | 3,022 | 3,110 | 3,022 | 3,104 | +2.71% | 321,000 | 2104億8819万 | +4.34% | 13.77 | 1.89 |
| 01/15 | 3,054 | 3,072 | 3,014 | 3,022 | +0.13% | 170,500 | 2049億2761万 | +1.79% | 13.4 | 1.84 |
| 01/12 | 3,032 | 3,058 | 3,004 | 3,018 | -0.72% | 335,500 | 2046億5636万 | +1.62% | 13.39 | 1.83 |
| 01/11 | 3,024 | 3,050 | 3,014 | 3,040 | +0.53% | 373,000 | 2061億4822万 | +2.39% | 13.48 | 1.85 |
| 01/10 | 3,108 | 3,118 | 3,008 | 3,024 | -3.26% | 466,000 | 2050億6323万 | +1.92% | 13.41 | 1.84 |
| 01/09 | 3,138 | 3,198 | 3,104 | 3,126 | +2.22% | 721,500 | 2119億8005万 | +5.54% | 13.87 | 1.9 |
| 01/05 | 3,092 | 3,110 | 3,056 | 3,058 | -1.1% | 156,000 | 2073億6884万 | +3.56% | 13.56 | 1.86 |
| 01/04 | 3,040 | 3,098 | 3,038 | 3,092 | +3% | 205,000 | 2096億7444万 | +4.92% | 13.72 | 1.88 |
| 2017 |
| 12/29 | 3,018 | 3,028 | 2,992 | 3,002 | -0.07% | 139,500 | 2035億7137万 | +2.14% | 13.32 | 1.82 |
| 12/28 | 3,004 | 3,032 | 2,982 | 3,004 | 0% | 197,500 | 2037億699万 | +2.39% | 13.32 | 1.83 |
| 12/27 | 2,958 | 3,008 | 2,950 | 3,004 | +1.97% | 155,500 | 2037億699万 | +2.53% | 13.32 | 1.83 |
| 12/26 | 2,944 | 2,954 | 2,926 | 2,946 | +0.61% | 114,000 | 1997億7390万 | +0.68% | 13.07 | 1.79 |
| 12/25 | 2,940 | 2,952 | 2,916 | 2,928 | +0.07% | 137,000 | 1985億5329万 | +0.14% | 12.99 | 1.78 |
| 12/22 | 2,950 | 2,950 | 2,918 | 2,926 | -0.81% | 116,000 | 1984億1766万 | +0.17% | 12.98 | 1.78 |
| 12/21 | 2,924 | 2,956 | 2,920 | 2,950 | +0.89% | 110,500 | 2000億4515万 | +1.13% | 13.09 | 1.79 |
| 12/20 | 2,920 | 2,926 | 2,880 | 2,924 | +1.6% | 172,000 | 1982億8204万 | +0.55% | 12.97 | 1.78 |
| 12/19 | 2,870 | 2,908 | 2,866 | 2,878 | -0.62% | 144,500 | 1951億6269万 | -0.76% | 12.77 | 1.75 |
| 12/18 | 2,860 | 2,908 | 2,820 | 2,896 | +3.43% | 398,000 | 1963億8331万 | +0.07% | 12.85 | 1.76 |
| 12/15 | 2,856 | 2,856 | 2,792 | 2,800 | -2.91% | 462,500 | 1898億7336万 | -2.98% | 12.42 | 1.7 |
| 12/14 | 2,912 | 2,922 | 2,876 | 2,884 | -1.3% | 405,500 | 1955億6956万 | +0.07% | 12.79 | 1.75 |
| 12/13 | 2,950 | 2,968 | 2,914 | 2,922 | -0.75% | 187,000 | 1981億4642万 | +1.6% | 12.96 | 1.78 |
| 12/12 | 2,954 | 2,968 | 2,936 | 2,944 | +0.14% | 211,000 | 1996億3828万 | +2.58% | 13.06 | 1.79 |
| 12/11 | 2,946 | 2,946 | 2,906 | 2,940 | -0.54% | 310,000 | 1993億6703万 | +2.26% | 13.04 | 1.79 |
| 12/08 | 2,918 | 2,976 | 2,918 | 2,956 | -0.74% | 414,000 | 2004億5202万 | +2.6% | 13.11 | 1.8 |
| 12/07 | 2,974 | 2,992 | 2,958 | 2,978 | +0.13% | 190,500 | 2019億4388万 | +3.3% | 13.21 | 1.81 |
| 12/06 | 3,042 | 3,044 | 2,946 | 2,974 | -2.11% | 342,500 | 2016億7264万 | +3.19% | 13.19 | 1.81 |
| 12/05 | 3,010 | 3,048 | 2,990 | 3,038 | +1.27% | 270,000 | 2060億1260万 | +5.45% | 13.48 | 1.85 |
| 12/04 | 2,964 | 3,034 | 2,960 | 3,000 | +0.47% | 307,000 | 2034億3575万 | +4.24% | 13.31 | 1.82 |
| 12/01 | 2,912 | 3,006 | 2,880 | 2,986 | +3.32% | 510,500 | 2024億8638万 | +3.9% | 13.24 | 1.81 |
| 11/30 | 2,912 | 2,916 | 2,870 | 2,890 | -0.89% | 254,500 | 1959億7644万 | +0.7% | 12.82 | 1.76 |
| 11/29 | 2,910 | 2,944 | 2,878 | 2,916 | +1.04% | 370,500 | 1977億3954万 | +1.71% | 12.93 | 1.77 |
| 11/28 | 2,892 | 2,932 | 2,886 | 2,886 | -0.35% | 238,000 | 1957億519万 | +0.84% | 12.8 | 1.75 |
| 11/27 | 2,880 | 2,910 | 2,870 | 2,896 | +0.28% | 199,500 | 1963億8331万 | +1.33% | 12.85 | 1.76 |
| 11/24 | 2,882 | 2,896 | 2,852 | 2,888 | -0.62% | 241,500 | 1958億4081万 | +1.19% | 12.81 | 1.75 |
| 11/22 | 2,908 | 2,938 | 2,898 | 2,906 | 0% | 181,000 | 1970億6143万 | +1.96% | 12.89 | 1.77 |
| 11/21 | 2,930 | 2,936 | 2,882 | 2,906 | +0.28% | 274,500 | 1970億6143万 | +2.14% | 12.89 | 1.77 |
| 11/20 | 2,820 | 2,920 | 2,820 | 2,898 | +1.61% | 489,000 | 1965億1893万 | +2.11% | 12.85 | 1.76 |
| 11/17 | 2,856 | 2,878 | 2,822 | 2,852 | +0.92% | 483,000 | 1933億9958万 | +0.74% | 12.65 | 1.73 |
| 11/16 | 2,700 | 2,832 | 2,700 | 2,826 | +3.82% | 530,500 | 1916億3647万 | 0% | 12.54 | 1.72 |
| 11/15 | 2,736 | 2,740 | 2,696 | 2,722 | -0.29% | 537,500 | 1845億8403万 | -3.54% | 12.07 | 1.65 |
| 11/14 | 2,720 | 2,744 | 2,718 | 2,730 | +0.52% | 388,500 | 1851億2653万 | -3.33% | 12.11 | 1.66 |
| 11/13 | 2,706 | 2,736 | 2,692 | 2,716 | +1.04% | 379,500 | 1841億7716万 | -3.89% | 12.05 | 1.65 |
| 11/10 | 2,672 | 2,746 | 2,666 | 2,688 | -0.74% | 525,000 | 1822億7843万 | -4.92% | 11.92 | 1.63 |
| 11/09 | 2,718 | 2,734 | 2,666 | 2,708 | -0.73% | 549,000 | 1836億3467万 | -4.31% | 12.01 | 1.65 |
| 11/08 | 2,770 | 2,800 | 2,708 | 2,728 | -1.52% | 454,500 | 1849億9090万 | -3.64% | 12.1 | 1.66 |
| 11/07 | 2,752 | 2,900 | 2,750 | 2,770 | -9.83% | 841,500 | 1878億3901万 | -2.22% | 12.29 | 1.68 |
| 11/06 | 3,090 | 3,120 | 3,030 | 3,072 | -0.45% | 347,000 | 2083億1820万 | +8.44% | 13.63 | 1.87 |
| 11/02 | 3,022 | 3,088 | 3,010 | 3,086 | +2.19% | 305,000 | 2092億6757万 | +9.32% | 13.69 | 1.87 |
| 11/01 | 2,962 | 3,032 | 2,954 | 3,020 | +2.37% | 341,000 | 2047億9198万 | +7.51% | 13.4 | 1.83 |
