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 | 3,190 | 3,215 | 3,155 | 3,200 | +1.59% | 159,900 | 626億4662万 | +4.68% | - | 1 |
| 03/29 | 3,145 | 3,185 | 3,105 | 3,150 | +1.45% | 177,800 | 616億6777万 | +3.04% | - | 0.98 |
| 03/28 | 2,967 | 3,115 | 2,965 | 3,105 | +2.99% | 242,300 | 607億8680万 | +1.5% | - | 0.97 |
| 03/27 | 2,963 | 3,015 | 2,920 | 3,015 | +3.5% | 240,200 | 590億2486万 | -1.6% | - | 0.94 |
| 03/26 | 2,858 | 2,913 | 2,830 | 2,913 | +0.17% | 162,700 | 570億2800万 | -5.18% | - | 0.91 |
| 03/23 | 2,921 | 2,939 | 2,895 | 2,908 | -4.03% | 227,700 | 569億3012万 | -5.55% | - | 0.91 |
| 03/22 | 3,055 | 3,075 | 3,010 | 3,030 | +0.33% | 128,900 | 593億1852万 | -1.81% | - | 0.95 |
| 03/20 | 2,956 | 3,060 | 2,951 | 3,020 | +0.17% | 138,900 | 591億2275万 | -2.33% | - | 0.94 |
| 03/19 | 2,973 | 3,075 | 2,972 | 3,015 | +0.9% | 162,800 | 590億2486万 | -2.74% | - | 0.94 |
| 03/16 | 3,015 | 3,015 | 2,971 | 2,988 | +0.1% | 134,000 | 584億9628万 | -3.98% | - | 0.93 |
| 03/15 | 2,987 | 3,010 | 2,946 | 2,985 | +0.24% | 185,300 | 584億3755万 | -4.6% | - | 0.93 |
| 03/14 | 2,950 | 2,997 | 2,933 | 2,978 | -0.07% | 140,800 | 583億51万 | -5.37% | - | 0.93 |
| 03/13 | 2,987 | 2,987 | 2,941 | 2,980 | -0.3% | 172,700 | 583億3967万 | -5.85% | - | 0.93 |
| 03/12 | 2,969 | 3,035 | 2,960 | 2,989 | +3.07% | 213,500 | 585億1586万 | -6.27% | - | 0.93 |
| 03/09 | 2,913 | 2,939 | 2,862 | 2,900 | +0.14% | 260,800 | 567億7350万 | -9.83% | - | 0.91 |
| 03/08 | 2,937 | 2,946 | 2,883 | 2,896 | -0.03% | 179,400 | 566億9519万 | -10.78% | - | 0.91 |
| 03/07 | 2,931 | 2,935 | 2,852 | 2,897 | -1.9% | 245,900 | 567億1477万 | -11.49% | - | 0.91 |
| 03/06 | 2,999 | 3,025 | 2,949 | 2,953 | +1.06% | 228,400 | 578億1109万 | -10.65% | - | 0.92 |
| 03/05 | 3,005 | 3,015 | 2,904 | 2,922 | -3.72% | 344,900 | 572億420万 | -12.36% | - | 0.91 |
| 03/02 | 3,080 | 3,090 | 3,005 | 3,035 | -3.65% | 484,200 | 594億1641万 | -9.81% | - | 0.95 |
| 03/01 | 3,275 | 3,280 | 3,125 | 3,150 | -5.26% | 337,400 | 616億6777万 | -7.05% | - | 0.98 |
| 02/28 | 3,390 | 3,450 | 3,325 | 3,325 | -2.35% | 204,700 | 650億9376万 | -2.41% | - | 1.04 |
| 02/27 | 3,330 | 3,420 | 3,330 | 3,405 | +2.25% | 192,600 | 666億5992万 | -0.26% | - | 1.06 |
| 02/26 | 3,385 | 3,390 | 3,315 | 3,330 | -0.15% | 167,900 | 651億9164万 | -2.4% | - | 1.04 |
| 02/23 | 3,200 | 3,350 | 3,195 | 3,335 | +4.55% | 228,200 | 652億8953万 | -2.31% | - | 1.04 |
| 02/22 | 3,200 | 3,220 | 3,160 | 3,190 | -0.93% | 154,300 | 624億5085万 | -6.59% | - | 1 |
| 02/21 | 3,205 | 3,230 | 3,165 | 3,220 | +0.16% | 235,800 | 630億3816万 | -5.93% | - | 1.01 |
| 02/20 | 3,225 | 3,245 | 3,190 | 3,215 | -0.16% | 150,300 | 629億4028万 | -6.35% | - | 1 |
| 02/19 | 3,120 | 3,225 | 3,120 | 3,220 | +3.87% | 189,100 | 630億3816万 | -6.45% | - | 1.01 |
| 02/16 | 3,095 | 3,145 | 3,085 | 3,100 | +0.65% | 177,400 | 606億8892万 | -10.17% | - | 0.97 |
| 02/15 | 3,140 | 3,250 | 3,050 | 3,080 | -2.69% | 303,900 | 602億9737万 | -10.98% | - | 0.96 |
| 02/14 | 3,235 | 3,275 | 3,135 | 3,165 | -2.16% | 252,400 | 619億6142万 | -8.71% | - | 0.99 |
| 02/13 | 3,345 | 3,345 | 3,225 | 3,235 | -2.12% | 185,100 | 633億3182万 | -6.75% | - | 1.01 |
| 02/09 | 3,270 | 3,310 | 3,220 | 3,305 | -3.08% | 284,300 | 647億221万 | -4.7% | - | 1.03 |
| 02/08 | 3,445 | 3,470 | 3,355 | 3,410 | -1.02% | 199,800 | 667億5781万 | -1.5% | - | 1.07 |
| 02/07 | 3,510 | 3,595 | 3,440 | 3,445 | +0.44% | 263,500 | 674億4300万 | -0.17% | - | 1.08 |
| 02/06 | 3,500 | 3,500 | 3,340 | 3,430 | -4.06% | 429,800 | 671億4935万 | -0.23% | - | 1.07 |
| 02/05 | 3,550 | 3,610 | 3,505 | 3,575 | -2.05% | 209,600 | 699億8802万 | +4.41% | - | 1.12 |
| 02/02 | 3,700 | 3,705 | 3,630 | 3,650 | -0.27% | 137,300 | 714億5630万 | +7.29% | - | 1.14 |
| 02/01 | 3,650 | 3,720 | 3,640 | 3,660 | +2.23% | 235,800 | 716億5207万 | +8.32% | - | 1.14 |
| 01/31 | 3,675 | 3,690 | 3,575 | 3,580 | -2.98% | 219,300 | 700億8591万 | +6.61% | - | 1.12 |
| 01/30 | 3,675 | 3,730 | 3,645 | 3,690 | +0.14% | 182,600 | 722億3939万 | +10.55% | - | 1.15 |
| 01/29 | 3,670 | 3,700 | 3,640 | 3,685 | -0.27% | 158,400 | 721億4150万 | +11.23% | - | 1.15 |
| 01/26 | 3,640 | 3,695 | 3,620 | 3,695 | +1.51% | 213,300 | 723億3727万 | +12.48% | - | 1.15 |
| 01/25 | 3,670 | 3,700 | 3,605 | 3,640 | +1.11% | 334,300 | 712億6053万 | +11.86% | - | 1.14 |
| 01/24 | 3,535 | 3,635 | 3,490 | 3,600 | +3.45% | 397,100 | 704億7745万 | +11.63% | - | 1.13 |
| 01/23 | 3,375 | 3,515 | 3,365 | 3,480 | +3.26% | 357,200 | 681億2820万 | +8.85% | - | 1.09 |
| 01/22 | 3,355 | 3,390 | 3,325 | 3,370 | 0% | 161,900 | 659億7472万 | +6.18% | - | 1.05 |
| 01/19 | 3,350 | 3,380 | 3,315 | 3,370 | +0.15% | 197,900 | 659億7472万 | +6.75% | - | 1.05 |
| 01/18 | 3,400 | 3,420 | 3,360 | 3,365 | -1.03% | 196,600 | 658億7684万 | +7.27% | - | 1.05 |
| 01/17 | 3,385 | 3,410 | 3,355 | 3,400 | -1.45% | 234,900 | 665億6204万 | +9.11% | - | 1.06 |
| 01/16 | 3,420 | 3,475 | 3,420 | 3,450 | +0.29% | 144,600 | 675億4089万 | +11.54% | - | 1.08 |
| 01/15 | 3,480 | 3,485 | 3,390 | 3,440 | -0.15% | 255,500 | 673億4512万 | +12.13% | - | 1.08 |
| 01/12 | 3,335 | 3,480 | 3,330 | 3,445 | +3.45% | 400,400 | 674億4300万 | +13.06% | - | 1.08 |
| 01/11 | 3,250 | 3,350 | 3,235 | 3,330 | +2.46% | 270,000 | 651億9164万 | +10.05% | - | 1.04 |
| 01/10 | 3,205 | 3,260 | 3,195 | 3,250 | +0.93% | 161,100 | 636億2548万 | +7.97% | - | 1.02 |
| 01/09 | 3,230 | 3,265 | 3,195 | 3,220 | 0% | 176,900 | 630億3816万 | +7.4% | - | 1.01 |
| 01/05 | 3,175 | 3,235 | 3,165 | 3,220 | +2.22% | 200,200 | 630億3816万 | +7.84% | - | 1.01 |
| 01/04 | 3,170 | 3,190 | 3,140 | 3,150 | +0.64% | 174,600 | 616億6777万 | +6.02% | - | 0.98 |
| 2017 |
| 12/29 | 3,160 | 3,185 | 3,125 | 3,130 | 0% | 198,400 | 612億7623万 | +5.71% | - | 0.98 |
| 12/28 | 3,135 | 3,165 | 3,115 | 3,130 | +1.62% | 240,800 | 612億7623万 | +5.99% | - | 0.98 |
| 12/27 | 3,050 | 3,110 | 3,050 | 3,080 | +1.82% | 147,900 | 602億9737万 | +4.58% | - | 0.96 |
| 12/26 | 3,065 | 3,115 | 3,025 | 3,025 | -1.79% | 172,300 | 592億2063万 | +2.93% | - | 0.95 |
| 12/25 | 3,125 | 3,130 | 3,065 | 3,080 | -1.75% | 119,200 | 602億9737万 | +4.94% | - | 0.96 |
| 12/22 | 3,110 | 3,140 | 3,085 | 3,135 | +1.79% | 200,100 | 613億7411万 | +7.07% | - | 0.98 |
| 12/21 | 3,065 | 3,115 | 3,060 | 3,080 | +0.98% | 195,000 | 602億9737万 | +5.44% | - | 0.96 |
| 12/20 | 2,985 | 3,075 | 2,975 | 3,050 | +2.42% | 257,400 | 597億1006万 | +4.63% | - | 0.95 |
| 12/19 | 2,960 | 2,986 | 2,941 | 2,978 | +1.36% | 181,100 | 583億51万 | +2.16% | - | 0.93 |
| 12/18 | 2,925 | 2,947 | 2,910 | 2,938 | +1.42% | 179,200 | 575億1743万 | +0.72% | - | 0.92 |
| 12/15 | 2,929 | 2,929 | 2,881 | 2,897 | -0.52% | 88,900 | 567億1477万 | -0.99% | - | 0.91 |
| 12/14 | 2,880 | 2,939 | 2,880 | 2,912 | +0.45% | 131,000 | 570億843万 | -0.95% | - | 0.91 |
| 12/13 | 2,983 | 2,988 | 2,891 | 2,899 | -2.06% | 221,200 | 567億5392万 | -1.9% | - | 0.91 |
| 12/12 | 2,878 | 2,967 | 2,878 | 2,960 | +3.06% | 345,600 | 579億4813万 | -0.4% | - | 0.93 |
| 12/11 | 2,820 | 2,881 | 2,812 | 2,872 | +1.84% | 202,200 | 562億2534万 | -3.79% | - | 0.9 |
| 12/08 | 2,852 | 2,865 | 2,810 | 2,820 | -0.11% | 277,800 | 552億734万 | -6% | - | 0.88 |
| 12/07 | 2,843 | 2,852 | 2,815 | 2,823 | -0.7% | 299,000 | 552億6607万 | -6.34% | - | 0.88 |
| 12/06 | 2,897 | 2,897 | 2,812 | 2,843 | -2.54% | 470,400 | 556億5761万 | -6.36% | - | 0.89 |
| 12/05 | 2,921 | 2,939 | 2,903 | 2,917 | -0.17% | 122,100 | 571億631万 | -4.58% | - | 0.91 |
| 12/04 | 2,931 | 2,943 | 2,903 | 2,922 | -0.27% | 152,700 | 572億420万 | -4.98% | - | 0.91 |
| 12/01 | 2,937 | 2,967 | 2,925 | 2,930 | -0.24% | 178,900 | 573億6081万 | -5.15% | - | 0.92 |
| 11/30 | 2,930 | 2,943 | 2,903 | 2,937 | +0.51% | 168,900 | 574億9785万 | -5.35% | - | 0.92 |
| 11/29 | 2,900 | 2,936 | 2,874 | 2,922 | +2.38% | 231,800 | 572億420万 | -6.26% | - | 0.91 |
| 11/28 | 2,900 | 2,909 | 2,842 | 2,854 | -1.69% | 280,800 | 558億7296万 | -8.85% | - | 0.89 |
| 11/27 | 2,940 | 2,962 | 2,884 | 2,903 | -0.75% | 197,800 | 568億3223万 | -7.67% | - | 0.91 |
| 11/24 | 2,948 | 2,955 | 2,916 | 2,925 | -0.07% | 161,200 | 572億6293万 | -7.26% | - | 0.91 |
| 11/22 | 2,943 | 2,945 | 2,919 | 2,927 | +0.14% | 143,500 | 573億208万 | -7.52% | - | 0.91 |
| 11/21 | 2,940 | 2,970 | 2,915 | 2,923 | +0.14% | 159,900 | 572億2377万 | -8.02% | - | 0.91 |
| 11/20 | 2,925 | 2,975 | 2,911 | 2,919 | -0.21% | 305,100 | 571億4547万 | -8.47% | - | 0.91 |
| 11/17 | 3,005 | 3,005 | 2,911 | 2,925 | -0.88% | 235,600 | 572億6293万 | -8.54% | - | 0.91 |
| 11/16 | 2,925 | 2,965 | 2,903 | 2,951 | +0.51% | 218,400 | 577億7193万 | -7.98% | - | 0.92 |
| 11/15 | 3,010 | 3,020 | 2,922 | 2,936 | -3.1% | 311,600 | 574億7828万 | -8.62% | - | 0.92 |
| 11/14 | 3,040 | 3,060 | 3,010 | 3,030 | -0.49% | 191,200 | 593億1852万 | -5.72% | - | 0.95 |
| 11/13 | 3,090 | 3,120 | 3,030 | 3,045 | -3.33% | 235,400 | 596億1218万 | -5.2% | - | 0.95 |
| 11/10 | 3,185 | 3,220 | 3,130 | 3,150 | -2.93% | 298,000 | 616億6777万 | -1.81% | - | 0.98 |
| 11/09 | 3,315 | 3,330 | 3,190 | 3,245 | -1.52% | 255,100 | 635億2759万 | +1.44% | - | 1.01 |
| 11/08 | 3,310 | 3,340 | 3,290 | 3,295 | -1.05% | 235,900 | 645億644万 | +3.45% | - | 1.03 |
| 11/07 | 3,300 | 3,345 | 3,290 | 3,330 | +1.83% | 260,400 | 651億9164万 | +5.11% | - | 1.04 |
| 11/06 | 3,305 | 3,360 | 3,250 | 3,270 | +0.15% | 238,200 | 640億1702万 | +3.81% | - | 1.02 |
| 11/02 | 3,215 | 3,290 | 3,210 | 3,265 | +3.49% | 399,300 | 639億1913万 | +4.18% | - | 1.02 |
| 11/01 | 3,395 | 3,400 | 3,150 | 3,155 | -6.79% | 527,400 | 617億6565万 | +0.96% | - | 0.99 |
