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 | 3,240 | 3,265 | 3,230 | 3,255 | +1.24% | 174,100 | 3059億7000万 | +0.71% | 16.63 | 1.01 |
| 03/29 | 3,235 | 3,240 | 3,170 | 3,215 | 0% | 359,500 | 3022億1000万 | -0.56% | 16.43 | 1 |
| 03/28 | 3,145 | 3,215 | 3,120 | 3,215 | -0.31% | 274,400 | 3022億1000万 | -0.74% | 16.43 | 1 |
| 03/27 | 3,150 | 3,225 | 3,145 | 3,225 | +2.71% | 308,700 | 3031億5000万 | -0.65% | 16.48 | 1.01 |
| 03/26 | 3,095 | 3,140 | 3,080 | 3,140 | +0.8% | 305,900 | 2951億6000万 | -3.44% | 16.04 | 0.98 |
| 03/23 | 3,145 | 3,185 | 3,095 | 3,115 | -2.5% | 312,700 | 2928億1000万 | -4.45% | 15.91 | 0.97 |
| 03/22 | 3,140 | 3,205 | 3,140 | 3,195 | +1.75% | 275,500 | 3003億3000万 | -2.17% | 16.32 | 1 |
| 03/20 | 3,110 | 3,140 | 3,110 | 3,140 | -0.16% | 118,000 | 2951億6000万 | -3.95% | 16.04 | 0.98 |
| 03/19 | 3,190 | 3,195 | 3,120 | 3,145 | -1.41% | 124,900 | 2956億3000万 | -4.03% | 16.07 | 0.98 |
| 03/16 | 3,220 | 3,220 | 3,185 | 3,190 | -0.47% | 196,300 | 2998億6000万 | -2.86% | 16.3 | 0.99 |
| 03/15 | 3,210 | 3,220 | 3,175 | 3,205 | -0.16% | 199,200 | 3012億7000万 | -2.55% | 16.37 | 1 |
| 03/14 | 3,190 | 3,225 | 3,185 | 3,210 | 0% | 247,800 | 3017億4000万 | -2.43% | 16.4 | 1 |
| 03/13 | 3,215 | 3,215 | 3,175 | 3,210 | -0.47% | 243,400 | 3017億4000万 | -2.46% | 16.4 | 1 |
| 03/12 | 3,225 | 3,245 | 3,195 | 3,225 | +0.94% | 229,300 | 3031億5000万 | -2.12% | 16.48 | 1.01 |
| 03/09 | 3,260 | 3,260 | 3,165 | 3,195 | -1.39% | 308,700 | 3003億3000万 | -3.09% | 16.32 | 1 |
| 03/08 | 3,270 | 3,275 | 3,215 | 3,240 | -0.31% | 171,800 | 3045億6000万 | -1.85% | 16.55 | 1.01 |
| 03/07 | 3,210 | 3,270 | 3,205 | 3,250 | +0.15% | 222,500 | 3055億 | -1.6% | 16.6 | 1.01 |
| 03/06 | 3,225 | 3,275 | 3,225 | 3,245 | +1.25% | 247,600 | 3050億3000万 | -1.82% | 16.58 | 1.01 |
| 03/05 | 3,170 | 3,225 | 3,170 | 3,205 | +0.63% | 227,200 | 3012億7000万 | -3.11% | 16.37 | 1 |
| 03/02 | 3,215 | 3,240 | 3,180 | 3,185 | -2.6% | 234,100 | 2993億9000万 | -3.86% | 16.27 | 0.99 |
| 03/01 | 3,350 | 3,350 | 3,260 | 3,270 | -2.97% | 303,300 | 3073億8000万 | -1.45% | 16.71 | 1.02 |
| 02/28 | 3,450 | 3,455 | 3,355 | 3,370 | -1.75% | 386,000 | 3167億8000万 | +1.48% | 17.22 | 1.05 |
| 02/27 | 3,380 | 3,430 | 3,360 | 3,430 | +1.63% | 298,100 | 3224億2000万 | +3.34% | 17.52 | 1.07 |
| 02/26 | 3,370 | 3,395 | 3,355 | 3,375 | +0.9% | 121,600 | 3172億5000万 | +1.84% | 17.24 | 1.05 |
| 02/23 | 3,295 | 3,350 | 3,285 | 3,345 | +1.83% | 181,900 | 3144億3000万 | +1% | 17.09 | 1.04 |
| 02/22 | 3,320 | 3,340 | 3,285 | 3,285 | -2.09% | 184,800 | 3087億9000万 | -0.79% | 16.78 | 1.02 |
| 02/21 | 3,400 | 3,410 | 3,350 | 3,355 | -1.32% | 209,800 | 3153億7000万 | +1.3% | 17.14 | 1.05 |
| 02/20 | 3,365 | 3,405 | 3,345 | 3,400 | +0.59% | 231,100 | 3196億 | +2.72% | 17.37 | 1.06 |
| 02/19 | 3,370 | 3,395 | 3,355 | 3,380 | +1.35% | 106,300 | 3177億2000万 | +2.24% | 17.27 | 1.05 |
| 02/16 | 3,280 | 3,360 | 3,280 | 3,335 | +2.3% | 157,400 | 3134億9000万 | +0.94% | 17.04 | 1.04 |
| 02/15 | 3,315 | 3,325 | 3,260 | 3,260 | -0.46% | 214,800 | 3064億4000万 | -1.36% | 16.66 | 1.02 |
| 02/14 | 3,335 | 3,345 | 3,260 | 3,275 | -1.8% | 262,000 | 3078億5000万 | -1.06% | 16.73 | 1.02 |
| 02/13 | 3,350 | 3,395 | 3,330 | 3,335 | +0.45% | 214,000 | 3134億9000万 | +0.66% | 17.04 | 1.04 |
| 02/09 | 3,280 | 3,325 | 3,245 | 3,320 | +0.3% | 326,000 | 3120億8000万 | +0.15% | 16.96 | 1.03 |
| 02/08 | 3,180 | 3,340 | 3,160 | 3,310 | +1.85% | 365,300 | 3111億4000万 | -0.18% | 16.91 | 1.03 |
| 02/07 | 3,230 | 3,320 | 3,230 | 3,250 | +0.78% | 360,900 | 3055億 | -1.96% | 16.6 | 1.01 |
| 02/06 | 3,240 | 3,310 | 3,170 | 3,225 | -2.27% | 542,700 | 3031億5000万 | -2.77% | 16.48 | 1.01 |
| 02/05 | 3,250 | 3,310 | 3,245 | 3,300 | +0.3% | 287,100 | 3102億 | -0.57% | 16.86 | 1.03 |
| 02/02 | 3,270 | 3,310 | 3,270 | 3,290 | -0.3% | 348,600 | 3092億6000万 | -0.87% | 16.81 | 1.03 |
| 02/01 | 3,300 | 3,315 | 3,280 | 3,300 | +0.61% | 372,100 | 3102億 | -0.57% | 16.86 | 1.03 |
| 01/31 | 3,320 | 3,330 | 3,280 | 3,280 | -0.61% | 323,700 | 3083億2000万 | -1.18% | 16.76 | 1.02 |
| 01/30 | 3,315 | 3,330 | 3,295 | 3,300 | -0.75% | 342,600 | 3102億 | -0.57% | 16.86 | 1.03 |
| 01/29 | 3,315 | 3,345 | 3,300 | 3,325 | +0.15% | 234,800 | 3125億5000万 | +0.24% | 16.99 | 1.04 |
| 01/26 | 3,285 | 3,330 | 3,280 | 3,320 | +0.45% | 309,400 | 3120億8000万 | +0.18% | 16.96 | 1.03 |
| 01/25 | 3,330 | 3,335 | 3,305 | 3,305 | -1.64% | 164,800 | 3106億7000万 | -0.18% | 16.89 | 1.03 |
| 01/24 | 3,320 | 3,370 | 3,315 | 3,360 | +1.2% | 179,200 | 3158億4000万 | +1.57% | 17.17 | 1.05 |
| 01/23 | 3,310 | 3,340 | 3,310 | 3,320 | +0.3% | 126,300 | 3120億8000万 | +0.55% | 16.96 | 1.03 |
| 01/22 | 3,315 | 3,325 | 3,300 | 3,310 | -0.45% | 129,700 | 3111億4000万 | +0.36% | 16.91 | 1.03 |
| 01/19 | 3,310 | 3,335 | 3,310 | 3,325 | +0.45% | 123,200 | 3125億5000万 | +0.94% | 16.99 | 1.04 |
| 01/18 | 3,315 | 3,330 | 3,300 | 3,310 | +0.15% | 306,000 | 3111億4000万 | +0.61% | 16.91 | 1.03 |
| 01/17 | 3,290 | 3,325 | 3,275 | 3,305 | +0.15% | 397,000 | 3106億7000万 | +0.58% | 16.89 | 1.03 |
| 01/16 | 3,320 | 3,335 | 3,300 | 3,300 | -0.3% | 281,900 | 3102億 | +0.55% | 16.86 | 1.03 |
| 01/15 | 3,360 | 3,370 | 3,300 | 3,310 | -0.75% | 253,800 | 3111億4000万 | +1.01% | 16.91 | 1.03 |
| 01/12 | 3,365 | 3,380 | 3,330 | 3,335 | -0.74% | 258,700 | 3134億9000万 | +1.86% | 17.04 | 1.04 |
| 01/11 | 3,375 | 3,395 | 3,350 | 3,360 | -0.3% | 240,300 | 3158億4000万 | +2.82% | 17.17 | 1.05 |
| 01/10 | 3,370 | 3,390 | 3,345 | 3,370 | 0% | 121,400 | 3167億8000万 | +3.34% | 17.22 | 1.05 |
| 01/09 | 3,400 | 3,410 | 3,350 | 3,370 | -0.15% | 171,900 | 3167億8000万 | +3.6% | 17.22 | 1.05 |
| 01/05 | 3,345 | 3,385 | 3,340 | 3,375 | +1.05% | 175,700 | 3172億5000万 | +4.13% | 17.24 | 1.05 |
| 01/04 | 3,320 | 3,340 | 3,315 | 3,340 | +1.21% | 197,000 | 3139億6000万 | +3.44% | 17.06 | 1.04 |
| 2017 |
| 12/29 | 3,295 | 3,310 | 3,285 | 3,300 | +0.46% | 131,900 | 3102億 | +2.58% | 16.86 | 1.03 |
| 12/28 | 3,285 | 3,305 | 3,275 | 3,285 | -0.15% | 155,300 | 3087億9000万 | +2.34% | 16.78 | 1.02 |
| 12/27 | 3,290 | 3,305 | 3,275 | 3,290 | +0.3% | 132,600 | 3092億6000万 | +2.72% | 16.81 | 1.03 |
| 12/26 | 3,305 | 3,305 | 3,270 | 3,280 | -0.61% | 97,700 | 3083億2000万 | +2.63% | 16.76 | 1.02 |
| 12/25 | 3,310 | 3,310 | 3,275 | 3,300 | +0.3% | 108,100 | 3102億 | +3.51% | 16.86 | 1.03 |
| 12/22 | 3,285 | 3,305 | 3,280 | 3,290 | +0.15% | 243,900 | 3092億6000万 | +3.49% | 16.81 | 1.03 |
| 12/21 | 3,260 | 3,285 | 3,260 | 3,285 | +0.77% | 279,500 | 3087億9000万 | +3.63% | 16.78 | 1.02 |
| 12/20 | 3,240 | 3,265 | 3,220 | 3,260 | +0.62% | 284,200 | 3064億4000万 | +3.13% | 16.66 | 1.02 |
| 12/19 | 3,255 | 3,270 | 3,230 | 3,240 | -0.31% | 223,500 | 3045億6000万 | +2.69% | 16.55 | 1.01 |
| 12/18 | 3,235 | 3,255 | 3,225 | 3,250 | +0.93% | 233,500 | 3055億 | +3.17% | 16.6 | 1.01 |
| 12/15 | 3,240 | 3,250 | 3,220 | 3,220 | -0.16% | 400,700 | 3026億8000万 | +2.32% | 16.45 | 1 |
| 12/14 | 3,235 | 3,235 | 3,210 | 3,225 | +0.47% | 197,400 | 3031億5000万 | +2.45% | 16.48 | 1.01 |
| 12/13 | 3,235 | 3,235 | 3,200 | 3,210 | -0.16% | 163,100 | 3017億4000万 | +1.71% | 16.4 | 1 |
| 12/12 | 3,220 | 3,220 | 3,200 | 3,215 | 0% | 167,100 | 3022億1000万 | +1.55% | 16.43 | 1 |
| 12/11 | 3,200 | 3,220 | 3,195 | 3,215 | -0.16% | 184,300 | 3022億1000万 | +1.23% | 16.43 | 1 |
| 12/08 | 3,200 | 3,245 | 3,200 | 3,220 | +0.78% | 264,400 | 3026億8000万 | +1.04% | 16.45 | 1 |
| 12/07 | 3,190 | 3,205 | 3,180 | 3,195 | +0.63% | 297,500 | 3003億3000万 | -0.06% | 16.32 | 1 |
| 12/06 | 3,210 | 3,215 | 3,155 | 3,175 | -1.85% | 314,500 | 2984億5000万 | -1.03% | 16.22 | 0.99 |
| 12/05 | 3,200 | 3,240 | 3,190 | 3,235 | +1.41% | 226,500 | 3040億9000万 | +0.53% | 16.53 | 1.01 |
| 12/04 | 3,200 | 3,200 | 3,160 | 3,190 | -0.16% | 219,700 | 2998億6000万 | -1.12% | 16.3 | 0.99 |
| 12/01 | 3,195 | 3,220 | 3,185 | 3,195 | +0.79% | 257,000 | 3003億3000万 | -1.24% | 16.32 | 1 |
| 11/30 | 3,090 | 3,195 | 3,085 | 3,170 | +3.26% | 782,200 | 2979億8000万 | -2.25% | 16.2 | 0.99 |
| 11/29 | 3,080 | 3,085 | 3,060 | 3,070 | 0% | 284,100 | 2885億8000万 | -5.57% | 15.68 | 0.96 |
| 11/28 | 3,075 | 3,090 | 3,055 | 3,070 | +0.66% | 268,300 | 2885億8000万 | -5.91% | 15.68 | 0.96 |
| 11/27 | 3,100 | 3,100 | 3,035 | 3,050 | -1.93% | 548,200 | 2867億 | -6.84% | 15.58 | 0.95 |
| 11/24 | 3,115 | 3,120 | 3,095 | 3,110 | -0.32% | 226,800 | 2923億4000万 | -5.36% | 15.89 | 0.97 |
| 11/22 | 3,110 | 3,125 | 3,090 | 3,120 | +0.65% | 280,300 | 2932億8000万 | -5.28% | 15.94 | 0.97 |
| 11/21 | 3,120 | 3,165 | 3,100 | 3,100 | +0.32% | 311,600 | 2914億 | -6.17% | 15.84 | 0.97 |
| 11/20 | 3,080 | 3,115 | 3,080 | 3,090 | +0.82% | 314,600 | 2904億6000万 | -6.82% | 15.79 | 0.96 |
| 11/17 | 3,090 | 3,115 | 3,055 | 3,065 | -0.33% | 393,900 | 2881億1000万 | -7.85% | 15.66 | 0.96 |
| 11/16 | 3,075 | 3,085 | 3,045 | 3,075 | +0.33% | 330,700 | 2890億5000万 | -7.71% | 15.71 | 0.96 |
| 11/15 | 3,105 | 3,110 | 3,065 | 3,065 | -1.45% | 442,400 | 2881億1000万 | -8.23% | 15.66 | 0.96 |
| 11/14 | 3,105 | 3,135 | 3,075 | 3,110 | -0.32% | 416,800 | 2923億4000万 | -7.08% | 15.89 | 0.97 |
| 11/13 | 3,150 | 3,160 | 3,105 | 3,120 | -1.42% | 375,500 | 2932億8000万 | -7% | 15.94 | 0.97 |
| 11/10 | 3,190 | 3,215 | 3,145 | 3,165 | -2.76% | 540,600 | 2975億1000万 | -5.86% | 16.17 | 0.99 |
| 11/09 | 3,460 | 3,465 | 3,180 | 3,255 | -4.82% | 712,400 | 3059億7000万 | -3.33% | 16.63 | 1.01 |
| 11/08 | 3,450 | 3,450 | 3,420 | 3,420 | -0.73% | 232,600 | 3214億8000万 | +1.51% | 17.47 | 1.07 |
| 11/07 | 3,455 | 3,480 | 3,440 | 3,445 | -0.72% | 278,700 | 3238億3000万 | +2.47% | 17.6 | 1.07 |
| 11/06 | 3,500 | 3,500 | 3,455 | 3,470 | -0.72% | 158,100 | 3261億8000万 | +3.4% | 17.73 | 1.08 |
| 11/02 | 3,480 | 3,500 | 3,465 | 3,495 | +0.43% | 267,600 | 3285億3000万 | +4.39% | 17.86 | 1.09 |
| 11/01 | 3,450 | 3,500 | 3,445 | 3,480 | +0.87% | 197,800 | 3271億2000万 | +4.25% | 17.78 | 1.08 |
