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 | 3,135 | 3,215 | 3,120 | 3,200 | +2.73% | 1,015,800 | 4207億6651万 | -1.66% | 12.08 | 0.61 |
| 03/29 | 3,125 | 3,160 | 3,085 | 3,115 | -0.95% | 1,107,000 | 4095億8990万 | -4.42% | 11.76 | 0.6 |
| 03/28 | 3,130 | 3,155 | 3,110 | 3,145 | -1.87% | 1,057,700 | 4135億3458万 | -3.79% | 11.88 | 0.6 |
| 03/27 | 3,165 | 3,210 | 3,155 | 3,205 | +1.91% | 1,020,100 | 4214億2395万 | -2.23% | 12.1 | 0.61 |
| 03/26 | 3,110 | 3,150 | 3,085 | 3,145 | -0.32% | 747,000 | 4135億3458万 | -4.26% | 11.88 | 0.6 |
| 03/23 | 3,220 | 3,230 | 3,145 | 3,155 | -4.68% | 1,229,500 | 4148億4948万 | -4.16% | 11.91 | 0.6 |
| 03/22 | 3,330 | 3,330 | 3,285 | 3,310 | -0.45% | 785,300 | 4352億3036万 | +0.42% | 12.5 | 0.63 |
| 03/20 | 3,280 | 3,355 | 3,265 | 3,325 | +1.22% | 1,125,900 | 4372億270万 | +0.94% | 12.56 | 0.64 |
| 03/19 | 3,255 | 3,305 | 3,245 | 3,285 | +0.61% | 748,400 | 4319億4312万 | -0.58% | 12.41 | 0.63 |
| 03/16 | 3,280 | 3,295 | 3,265 | 3,265 | +0.31% | 762,500 | 4293億1333万 | -1.6% | 12.33 | 0.63 |
| 03/15 | 3,275 | 3,280 | 3,195 | 3,255 | -0.31% | 1,009,300 | 4279億9843万 | -2.46% | 12.29 | 0.62 |
| 03/14 | 3,255 | 3,275 | 3,230 | 3,265 | -0.76% | 837,200 | 4293億1333万 | -2.74% | 12.33 | 0.63 |
| 03/13 | 3,255 | 3,295 | 3,245 | 3,290 | 0% | 756,000 | 4326億57万 | -2.58% | 12.42 | 0.63 |
| 03/12 | 3,250 | 3,310 | 3,230 | 3,290 | +3.13% | 947,600 | 4326億57万 | -3.38% | 12.42 | 0.63 |
| 03/09 | 3,200 | 3,245 | 3,180 | 3,190 | +0.16% | 1,002,000 | 4194億5161万 | -7.19% | 12.05 | 0.61 |
| 03/08 | 3,210 | 3,215 | 3,165 | 3,185 | -0.16% | 772,500 | 4187億9416万 | -8.29% | 12.03 | 0.61 |
| 03/07 | 3,200 | 3,215 | 3,160 | 3,190 | -0.47% | 937,100 | 4194億5161万 | -9.06% | 12.05 | 0.61 |
| 03/06 | 3,235 | 3,270 | 3,205 | 3,205 | +0.63% | 753,900 | 4214億2395万 | -9.59% | 12.1 | 0.61 |
| 03/05 | 3,215 | 3,215 | 3,155 | 3,185 | -2% | 1,104,200 | 4187億9416万 | -11.03% | 12.03 | 0.61 |
| 03/02 | 3,255 | 3,275 | 3,230 | 3,250 | -1.66% | 962,500 | 4273億4098万 | -10.1% | 12.27 | 0.62 |
| 03/01 | 3,350 | 3,350 | 3,285 | 3,305 | -1.93% | 914,500 | 4345億7291万 | -9.4% | 12.48 | 0.63 |
| 02/28 | 3,415 | 3,445 | 3,370 | 3,370 | -1.89% | 1,014,300 | 4431億1973万 | -8.42% | 12.73 | 0.65 |
| 02/27 | 3,425 | 3,455 | 3,420 | 3,435 | +1.18% | 817,500 | 4516億6655万 | -7.41% | 12.97 | 0.66 |
| 02/26 | 3,405 | 3,425 | 3,360 | 3,395 | +0.3% | 688,800 | 4464億697万 | -9.1% | 12.82 | 0.65 |
| 02/23 | 3,310 | 3,395 | 3,310 | 3,385 | +1.35% | 739,200 | 4450億9207万 | -10.07% | 12.78 | 0.65 |
| 02/22 | 3,365 | 3,365 | 3,305 | 3,340 | -0.6% | 916,200 | 4391億7504万 | -11.9% | 12.61 | 0.64 |
| 02/21 | 3,370 | 3,405 | 3,345 | 3,360 | 0% | 793,100 | 4418億483万 | -12.13% | 12.69 | 0.64 |
| 02/20 | 3,375 | 3,385 | 3,330 | 3,360 | -0.74% | 665,800 | 4418億483万 | -12.93% | 12.69 | 0.64 |
| 02/19 | 3,345 | 3,395 | 3,320 | 3,385 | +2.27% | 569,100 | 4450億9207万 | -13.03% | 12.78 | 0.65 |
| 02/16 | 3,275 | 3,330 | 3,245 | 3,310 | +1.69% | 1,069,800 | 4352億3036万 | -15.69% | 12.5 | 0.63 |
| 02/15 | 3,290 | 3,300 | 3,230 | 3,255 | -0.15% | 1,345,100 | 4279億9843万 | -17.8% | 12.29 | 0.62 |
| 02/14 | 3,325 | 3,390 | 3,255 | 3,260 | -8.81% | 2,364,300 | 4286億5588万 | -18.38% | 12.31 | 0.62 |
| 02/13 | 3,670 | 3,675 | 3,565 | 3,575 | -1.92% | 920,200 | 4700億7508万 | -11.25% | 13.5 | 0.68 |
| 02/09 | 3,615 | 3,645 | 3,565 | 3,645 | -2.8% | 1,251,300 | 4792億7935万 | -9.98% | 13.76 | 0.7 |
| 02/08 | 3,760 | 3,780 | 3,690 | 3,750 | -0.13% | 1,150,200 | 4930億8575万 | -7.75% | 14.16 | 0.72 |
| 02/07 | 3,900 | 3,925 | 3,750 | 3,755 | -0.13% | 1,023,700 | 4937億4320万 | -7.88% | 14.18 | 0.72 |
| 02/06 | 3,700 | 3,760 | 3,680 | 3,760 | -5.53% | 1,479,100 | 4944億65万 | -7.93% | 14.2 | 0.72 |
| 02/05 | 4,020 | 4,025 | 3,965 | 3,980 | -2.57% | 683,000 | 5233億2834万 | -2.76% | 15.03 | 0.76 |
| 02/02 | 4,120 | 4,130 | 4,060 | 4,085 | -0.49% | 457,700 | 5371億3475万 | -0.12% | 15.43 | 0.78 |
| 02/01 | 4,075 | 4,135 | 4,055 | 4,105 | +1.48% | 632,300 | 5397億6454万 | +0.54% | 15.5 | 0.79 |
| 01/31 | 4,075 | 4,130 | 4,045 | 4,045 | -1.94% | 845,400 | 5318億7516万 | -0.78% | 15.28 | 0.77 |
| 01/30 | 4,100 | 4,145 | 4,055 | 4,125 | +1.1% | 1,105,900 | 5423億9433万 | +1.35% | 15.58 | 0.79 |
| 01/29 | 4,090 | 4,100 | 4,040 | 4,080 | +0.37% | 452,600 | 5364億7730万 | +0.49% | 15.41 | 0.78 |
| 01/26 | 4,100 | 4,105 | 4,060 | 4,065 | -0.37% | 512,700 | 5345億495万 | +0.4% | 15.35 | 0.78 |
| 01/25 | 4,085 | 4,105 | 4,075 | 4,080 | -0.37% | 536,300 | 5364億7730万 | +1.04% | 15.41 | 0.78 |
| 01/24 | 4,090 | 4,115 | 4,070 | 4,095 | -0.73% | 519,300 | 5384億4964万 | +1.79% | 15.46 | 0.78 |
| 01/23 | 4,080 | 4,130 | 4,070 | 4,125 | +1.6% | 564,100 | 5423億9433万 | +2.89% | 15.58 | 0.79 |
| 01/22 | 4,085 | 4,095 | 4,045 | 4,060 | -1.1% | 436,800 | 5338億4751万 | +1.68% | 15.33 | 0.78 |
| 01/19 | 4,085 | 4,115 | 4,055 | 4,105 | +0.61% | 514,400 | 5397億6454万 | +3.14% | 15.5 | 0.79 |
| 01/18 | 4,165 | 4,165 | 4,075 | 4,080 | -1.81% | 732,900 | 5364億7730万 | +2.9% | 15.41 | 0.78 |
| 01/17 | 4,140 | 4,165 | 4,090 | 4,155 | -1.66% | 721,000 | 5463億3901万 | +5.16% | 15.69 | 0.8 |
| 01/16 | 4,230 | 4,245 | 4,200 | 4,225 | +0.6% | 611,200 | 5555億4328万 | +7.45% | 15.96 | 0.81 |
| 01/15 | 4,265 | 4,295 | 4,160 | 4,200 | -0.71% | 703,300 | 5522億5604万 | +7.42% | 15.86 | 0.8 |
| 01/12 | 4,170 | 4,230 | 4,165 | 4,230 | +1.56% | 760,100 | 5562億73万 | +8.71% | 15.97 | 0.81 |
| 01/11 | 4,110 | 4,180 | 4,110 | 4,165 | +1.34% | 695,000 | 5476億5391万 | +7.65% | 15.73 | 0.8 |
| 01/10 | 4,100 | 4,135 | 4,080 | 4,110 | +0.37% | 605,400 | 5404億2198万 | +6.7% | 15.52 | 0.79 |
| 01/09 | 4,165 | 4,200 | 4,080 | 4,095 | -0.49% | 1,186,800 | 5384億4964万 | +6.72% | 15.46 | 0.78 |
| 01/05 | 4,070 | 4,120 | 4,070 | 4,115 | +1.73% | 977,500 | 5410億7943万 | +7.67% | 15.54 | 0.79 |
| 01/04 | 4,055 | 4,080 | 4,020 | 4,045 | +0.87% | 800,300 | 5318億7516万 | +6.36% | 15.28 | 0.77 |
| 2017 |
| 12/29 | 4,010 | 4,060 | 4,005 | 4,010 | +1.01% | 778,600 | 5272億7303万 | +5.83% | 15.14 | 0.77 |
| 12/28 | 3,985 | 4,010 | 3,965 | 3,970 | -0.38% | 824,500 | 5220億1345万 | +5.05% | 14.99 | 0.76 |
| 12/27 | 3,900 | 3,990 | 3,900 | 3,985 | +2.44% | 799,500 | 5239億8579万 | +5.34% | 15.05 | 0.76 |
| 12/26 | 3,925 | 3,935 | 3,885 | 3,890 | -0.89% | 561,800 | 5114億9429万 | +2.72% | 14.69 | 0.74 |
| 12/25 | 3,945 | 3,960 | 3,910 | 3,925 | -0.51% | 463,300 | 5160億9642万 | +3.53% | 14.82 | 0.75 |
| 12/22 | 3,890 | 3,945 | 3,885 | 3,945 | +1.81% | 738,400 | 5187億2621万 | +3.93% | 14.9 | 0.76 |
| 12/21 | 3,880 | 3,890 | 3,850 | 3,875 | +0.39% | 682,800 | 5095億2194万 | +1.95% | 14.63 | 0.74 |
| 12/20 | 3,790 | 3,870 | 3,770 | 3,860 | +0.92% | 1,106,000 | 5075億4960万 | +1.31% | 14.58 | 0.74 |
| 12/19 | 3,785 | 3,840 | 3,785 | 3,825 | +1.46% | 1,241,300 | 5029億4747万 | 0% | 14.44 | 0.73 |
| 12/18 | 3,735 | 3,775 | 3,730 | 3,770 | +1.48% | 742,200 | 4957億1554万 | -1.8% | 14.24 | 0.72 |
| 12/15 | 3,745 | 3,750 | 3,700 | 3,715 | -0.8% | 901,000 | 4884億8362万 | -3.71% | 14.03 | 0.71 |
| 12/14 | 3,750 | 3,770 | 3,730 | 3,745 | +0.54% | 790,100 | 4924億2830万 | -3.55% | 14.14 | 0.72 |
| 12/13 | 3,770 | 3,790 | 3,715 | 3,725 | -0.4% | 1,279,800 | 4897億9851万 | -4.9% | 14.07 | 0.71 |
| 12/12 | 3,735 | 3,750 | 3,715 | 3,740 | +0.13% | 779,500 | 4917億7086万 | -5.24% | 14.12 | 0.72 |
| 12/11 | 3,730 | 3,740 | 3,710 | 3,735 | +0.13% | 732,300 | 4911億1341万 | -5.97% | 14.1 | 0.71 |
| 12/08 | 3,650 | 3,730 | 3,650 | 3,730 | +1.63% | 1,232,500 | 4904億5596万 | -6.73% | 14.09 | 0.71 |
| 12/07 | 3,690 | 3,700 | 3,660 | 3,670 | 0% | 1,176,100 | 4825億6659万 | -8.77% | 13.86 | 0.7 |
| 12/06 | 3,700 | 3,705 | 3,645 | 3,670 | -1.61% | 1,466,400 | 4825億6659万 | -9.34% | 13.86 | 0.7 |
| 12/05 | 3,680 | 3,735 | 3,670 | 3,730 | +1.5% | 893,200 | 4904億5596万 | -8.42% | 14.09 | 0.71 |
| 12/04 | 3,750 | 3,750 | 3,665 | 3,675 | -1.61% | 1,738,200 | 4832億2404万 | -10.26% | 13.88 | 0.7 |
| 12/01 | 3,770 | 3,770 | 3,695 | 3,735 | -0.4% | 1,498,900 | 4911億1341万 | -9.28% | 14.1 | 0.71 |
| 11/30 | 3,740 | 3,755 | 3,715 | 3,750 | +1.08% | 1,610,200 | 4930億8575万 | -9.38% | 14.16 | 0.72 |
| 11/29 | 3,680 | 3,720 | 3,670 | 3,710 | +1.78% | 1,450,600 | 4878億2617万 | -10.73% | 14.01 | 0.71 |
| 11/28 | 3,685 | 3,685 | 3,640 | 3,645 | -1.09% | 1,528,800 | 4792億7935万 | -12.67% | 13.76 | 0.7 |
| 11/27 | 3,805 | 3,845 | 3,670 | 3,685 | -1.99% | 3,732,200 | 4845億3893万 | -12.09% | 13.92 | 0.71 |
| 11/24 | 3,650 | 3,790 | 3,635 | 3,760 | -8.07% | 6,039,100 | 4944億65万 | -10.65% | 14.2 | 0.72 |
| 11/22 | 4,105 | 4,115 | 4,075 | 4,090 | +0.62% | 646,500 | 5377億9219万 | -3.08% | 15.45 | 0.78 |
| 11/21 | 4,090 | 4,105 | 4,055 | 4,065 | +1.5% | 664,400 | 5345億495万 | -3.65% | 15.35 | 0.78 |
| 11/20 | 4,045 | 4,095 | 4,000 | 4,005 | -0.99% | 737,000 | 5266億1558万 | -5.03% | 15.12 | 0.77 |
| 11/17 | 4,125 | 4,125 | 4,035 | 4,045 | -0.49% | 754,900 | 5318億7516万 | -4.08% | 15.28 | 0.77 |
| 11/16 | 4,080 | 4,090 | 4,025 | 4,065 | -0.97% | 1,050,100 | 5345億495万 | -3.51% | 15.35 | 0.78 |
| 11/15 | 4,160 | 4,165 | 4,100 | 4,105 | -2.84% | 1,112,300 | 5397億6454万 | -2.49% | 15.5 | 0.79 |
| 11/14 | 4,190 | 4,250 | 4,165 | 4,225 | +0.72% | 707,400 | 5555億4328万 | +0.48% | 15.96 | 0.81 |
| 11/13 | 4,245 | 4,245 | 4,190 | 4,195 | -1.18% | 801,600 | 5515億9859万 | +0.02% | 15.84 | 0.8 |
| 11/10 | 4,230 | 4,285 | 4,215 | 4,245 | -2.19% | 1,186,400 | 5581億7307万 | +1.53% | 16.03 | 0.81 |
| 11/09 | 4,530 | 4,530 | 4,280 | 4,340 | -5.24% | 2,657,900 | 5706億6458万 | +4.13% | 16.39 | 0.83 |
| 11/08 | 4,475 | 4,605 | 4,440 | 4,580 | +2.23% | 1,423,400 | 6022億2207万 | +10.33% | 17.3 | 0.88 |
| 11/07 | 4,400 | 4,485 | 4,395 | 4,480 | +2.4% | 671,300 | 5890億7311万 | +8.66% | 16.92 | 0.86 |
| 11/06 | 4,410 | 4,420 | 4,360 | 4,375 | -0.57% | 534,300 | 5752億6671万 | +6.71% | 16.52 | 0.84 |
| 11/02 | 4,355 | 4,420 | 4,350 | 4,400 | +1.5% | 659,300 | 5785億5395万 | +7.82% | 16.62 | 0.84 |
| 11/01 | 4,300 | 4,350 | 4,280 | 4,335 | +1.05% | 593,100 | 5700億713万 | +6.77% | 16.37 | 0.83 |
