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 | 2,401 | 2,423 | 2,385 | 2,406 | +1.18% | 107,300 | 1151億6456万 | -1.8% | 7.22 | 0.8 |
| 03/29 | 2,426 | 2,447 | 2,356 | 2,378 | -1.04% | 123,600 | 1138億2433万 | -3.22% | 7.13 | 0.79 |
| 03/28 | 2,371 | 2,411 | 2,358 | 2,403 | -1.23% | 249,500 | 1150億2097万 | -2.52% | 7.21 | 0.8 |
| 03/27 | 2,369 | 2,438 | 2,360 | 2,433 | +4.74% | 358,000 | 1164億5693万 | -1.58% | 7.3 | 0.81 |
| 03/26 | 2,279 | 2,323 | 2,245 | 2,323 | +0.39% | 321,400 | 1111億9172万 | -6.33% | 6.97 | 0.77 |
| 03/23 | 2,321 | 2,352 | 2,310 | 2,314 | -3.9% | 398,700 | 1107億6093万 | -7.07% | 6.94 | 0.77 |
| 03/22 | 2,400 | 2,413 | 2,384 | 2,408 | +0.54% | 247,300 | 1152億5548万 | -3.64% | 7.22 | 0.8 |
| 03/20 | 2,356 | 2,404 | 2,356 | 2,395 | +0.88% | 242,700 | 1146億3325万 | -4.31% | 7.18 | 0.79 |
| 03/19 | 2,385 | 2,416 | 2,370 | 2,374 | -1.08% | 205,400 | 1136億2812万 | -5.38% | 7.12 | 0.79 |
| 03/16 | 2,423 | 2,424 | 2,395 | 2,400 | -0.79% | 225,400 | 1148億7257万 | -4.61% | 7.2 | 0.8 |
| 03/15 | 2,400 | 2,424 | 2,357 | 2,419 | -1.27% | 270,200 | 1157億8198万 | -4.35% | 7.25 | 0.8 |
| 03/14 | 2,437 | 2,470 | 2,432 | 2,450 | -0.61% | 147,100 | 1172億6575万 | -3.47% | 7.35 | 0.81 |
| 03/13 | 2,473 | 2,481 | 2,436 | 2,465 | -1.68% | 228,100 | 1179億8370万 | -3.26% | 7.39 | 0.82 |
| 03/12 | 2,480 | 2,515 | 2,474 | 2,507 | +4.11% | 237,700 | 1199億9397万 | -2.22% | 7.52 | 0.83 |
| 03/09 | 2,447 | 2,463 | 2,400 | 2,408 | -0.17% | 178,400 | 1152億5548万 | -6.7% | 7.22 | 0.8 |
| 03/08 | 2,442 | 2,448 | 2,403 | 2,412 | -0.74% | 157,500 | 1154億4693万 | -7.3% | 7.23 | 0.8 |
| 03/07 | 2,460 | 2,464 | 2,420 | 2,430 | -1.46% | 239,800 | 1163億848万 | -7.32% | 7.29 | 0.81 |
| 03/06 | 2,485 | 2,514 | 2,455 | 2,466 | +0.74% | 244,900 | 1180億3157万 | -6.66% | 7.4 | 0.82 |
| 03/05 | 2,451 | 2,474 | 2,437 | 2,448 | -0.57% | 270,700 | 1171億7002万 | -8.04% | 7.34 | 0.81 |
| 03/02 | 2,462 | 2,474 | 2,448 | 2,462 | -1.48% | 330,000 | 1178億4011万 | -8.24% | 7.38 | 0.82 |
| 03/01 | 2,583 | 2,590 | 2,489 | 2,499 | -4.91% | 316,900 | 1196億1106万 | -7.65% | 7.49 | 0.83 |
| 02/28 | 2,635 | 2,710 | 2,625 | 2,628 | 0% | 356,000 | 1257億8546万 | -3.67% | 7.88 | 0.87 |
| 02/27 | 2,597 | 2,649 | 2,596 | 2,628 | +2.06% | 233,000 | 1257億8546万 | -4.33% | 7.88 | 0.87 |
| 02/26 | 2,625 | 2,649 | 2,565 | 2,575 | -1.9% | 263,800 | 1232億4870万 | -6.84% | 7.72 | 0.85 |
| 02/23 | 2,607 | 2,641 | 2,607 | 2,625 | +2.1% | 151,500 | 1256億4187万 | -5.68% | 7.87 | 0.87 |
| 02/22 | 2,567 | 2,579 | 2,548 | 2,571 | -0.27% | 191,500 | 1230億5724万 | -8.08% | 7.71 | 0.85 |
| 02/21 | 2,589 | 2,603 | 2,562 | 2,578 | -0.46% | 194,400 | 1233億7037万 | -8.45% | 7.73 | 0.85 |
| 02/20 | 2,609 | 2,619 | 2,574 | 2,590 | -1.37% | 193,000 | 1239億4463万 | -8.67% | 7.77 | 0.86 |
| 02/19 | 2,597 | 2,626 | 2,570 | 2,626 | +2.3% | 193,400 | 1256億6742万 | -8.05% | 7.87 | 0.87 |
| 02/16 | 2,569 | 2,609 | 2,557 | 2,567 | +1.06% | 224,100 | 1228億4397万 | -10.71% | 7.7 | 0.85 |
| 02/15 | 2,528 | 2,559 | 2,503 | 2,540 | +1.28% | 225,400 | 1215億5188万 | -12.35% | 7.62 | 0.84 |
| 02/14 | 2,550 | 2,567 | 2,490 | 2,508 | -1.57% | 401,700 | 1200億2052万 | -14.14% | 7.52 | 0.83 |
| 02/13 | 2,617 | 2,630 | 2,541 | 2,548 | +0.16% | 483,600 | 1219億3472万 | -13.48% | 7.64 | 0.84 |
| 02/09 | 2,500 | 2,590 | 2,485 | 2,544 | -6.47% | 972,600 | 1217億4330万 | -14.26% | 7.63 | 0.84 |
| 02/08 | 2,735 | 2,762 | 2,693 | 2,720 | +2.26% | 297,400 | 1301億6579万 | -9% | 8.16 | 0.9 |
| 02/07 | 2,782 | 2,782 | 2,656 | 2,660 | -1.48% | 290,700 | 1272億9449万 | -11.36% | 7.98 | 0.88 |
| 02/06 | 2,753 | 2,760 | 2,623 | 2,700 | -5.59% | 280,400 | 1292億869万 | -10.48% | 8.1 | 0.9 |
| 02/05 | 2,882 | 2,889 | 2,832 | 2,860 | -2.39% | 171,200 | 1368億6550万 | -5.58% | 8.58 | 0.95 |
| 02/02 | 2,916 | 2,952 | 2,906 | 2,930 | -0.51% | 138,500 | 1402億1536万 | -3.46% | 8.79 | 0.97 |
| 02/01 | 2,909 | 2,952 | 2,896 | 2,945 | +1.87% | 166,600 | 1409億3318万 | -3.09% | 8.83 | 0.98 |
| 01/31 | 2,948 | 2,959 | 2,885 | 2,891 | -1.4% | 246,900 | 1383億4901万 | -5% | 8.67 | 0.96 |
| 01/30 | 2,983 | 2,990 | 2,914 | 2,932 | -1.38% | 174,400 | 1403億1107万 | -3.84% | 8.79 | 0.97 |
| 01/29 | 2,964 | 2,987 | 2,920 | 2,973 | +0.2% | 154,000 | 1422億7313万 | -2.62% | 8.91 | 0.99 |
| 01/26 | 3,020 | 3,025 | 2,950 | 2,967 | -2.24% | 204,100 | 1419億8600万 | -2.79% | 8.9 | 0.98 |
| 01/25 | 3,060 | 3,070 | 3,025 | 3,035 | -0.98% | 158,200 | 1452億4014万 | -0.49% | 9.1 | 1.01 |
| 01/24 | 3,080 | 3,090 | 3,055 | 3,065 | -1.29% | 93,400 | 1466億7579万 | +0.76% | 9.19 | 1.02 |
| 01/23 | 3,085 | 3,115 | 3,065 | 3,105 | +1.64% | 122,300 | 1485億9000万 | +2.27% | 9.31 | 1.03 |
| 01/22 | 3,030 | 3,065 | 3,010 | 3,055 | +0.66% | 83,000 | 1461億9724万 | +0.76% | 9.16 | 1.01 |
| 01/19 | 3,000 | 3,050 | 2,991 | 3,035 | +1.44% | 161,100 | 1452億4014万 | +0.13% | 9.1 | 1.01 |
| 01/18 | 3,085 | 3,090 | 2,983 | 2,992 | -1.42% | 207,600 | 1431億8237万 | -1.22% | 8.97 | 0.99 |
| 01/17 | 3,070 | 3,085 | 3,010 | 3,035 | -1.14% | 229,100 | 1452億4014万 | +0.23% | 9.1 | 1.01 |
| 01/16 | 3,100 | 3,100 | 3,060 | 3,070 | -0.65% | 151,700 | 1469億1507万 | +1.49% | 9.21 | 1.02 |
| 01/15 | 3,125 | 3,130 | 3,080 | 3,090 | -0.64% | 99,800 | 1478億7217万 | +2.35% | 9.27 | 1.02 |
| 01/12 | 3,140 | 3,155 | 3,075 | 3,110 | -0.8% | 120,300 | 1488億2927万 | +3.19% | 9.33 | 1.03 |
| 01/11 | 3,110 | 3,155 | 3,085 | 3,135 | +0.48% | 133,300 | 1500億2565万 | +4.19% | 9.4 | 1.04 |
| 01/10 | 3,095 | 3,140 | 3,080 | 3,120 | +0.48% | 113,700 | 1493億782万 | +3.86% | 9.36 | 1.03 |
| 01/09 | 3,120 | 3,130 | 3,090 | 3,105 | +0.49% | 158,200 | 1485億9000万 | +3.57% | 9.31 | 1.03 |
| 01/05 | 3,110 | 3,115 | 3,060 | 3,090 | -0.32% | 134,600 | 1478億7217万 | +3.28% | 9.27 | 1.02 |
| 01/04 | 3,075 | 3,105 | 3,060 | 3,100 | +2.14% | 184,800 | 1483億5072万 | +3.85% | 9.3 | 1.03 |
| 2017 |
| 12/29 | 3,020 | 3,045 | 3,015 | 3,035 | +0.66% | 79,100 | 1452億4014万 | +1.91% | 9.1 | 1.01 |
| 12/28 | 3,025 | 3,030 | 3,005 | 3,015 | -0.5% | 67,200 | 1442億8304万 | +1.31% | 9.04 | 1 |
| 12/27 | 3,015 | 3,040 | 3,005 | 3,030 | +0.33% | 63,400 | 1450億87万 | +1.81% | 9.09 | 1 |
| 12/26 | 3,025 | 3,040 | 3,005 | 3,020 | 0% | 63,200 | 1445億2232万 | +1.51% | 9.06 | 1 |
| 12/25 | 3,055 | 3,060 | 3,010 | 3,020 | -0.98% | 79,500 | 1445億2232万 | +1.51% | 9.06 | 1 |
| 12/22 | 3,055 | 3,060 | 3,025 | 3,050 | +0.16% | 162,200 | 1459億5797万 | +2.45% | 9.15 | 1.01 |
| 12/21 | 3,020 | 3,065 | 3,010 | 3,045 | +0.83% | 137,200 | 1457億864万 | +2.15% | 9.13 | 1.01 |
| 12/20 | 2,962 | 3,045 | 2,962 | 3,020 | +2.44% | 220,800 | 1445億1235万 | +1% | 9.05 | 1 |
| 12/19 | 2,987 | 3,020 | 2,947 | 2,948 | +1.2% | 299,900 | 1410億6702万 | -1.4% | 8.84 | 0.98 |
| 12/18 | 2,891 | 2,920 | 2,860 | 2,913 | +2.21% | 209,100 | 1393億9221万 | -2.61% | 8.73 | 0.97 |
| 12/15 | 2,871 | 2,887 | 2,837 | 2,850 | -1.89% | 254,300 | 1363億7755万 | -4.84% | 8.54 | 0.94 |
| 12/14 | 2,895 | 2,908 | 2,812 | 2,905 | -3.65% | 555,600 | 1390億940万 | -3.33% | 8.71 | 0.96 |
| 12/13 | 3,020 | 3,040 | 3,005 | 3,015 | -0.33% | 219,000 | 1442億7309万 | 0% | 9.04 | 1 |
| 12/12 | 3,010 | 3,030 | 2,983 | 3,025 | +1.07% | 136,100 | 1447億5161万 | +0.2% | 9.07 | 1 |
| 12/11 | 3,000 | 3,020 | 2,964 | 2,993 | +0.71% | 155,200 | 1432億2035万 | -0.93% | 8.97 | 0.99 |
| 12/08 | 2,970 | 2,993 | 2,951 | 2,972 | +0.81% | 182,400 | 1422億1546万 | -1.72% | 8.91 | 0.99 |
| 12/07 | 2,913 | 2,952 | 2,902 | 2,948 | +1.17% | 175,300 | 1410億6702万 | -2.61% | 8.84 | 0.98 |
| 12/06 | 2,977 | 2,977 | 2,895 | 2,914 | -2.31% | 188,200 | 1394億4006万 | -3.83% | 8.74 | 0.97 |
| 12/05 | 2,946 | 2,990 | 2,945 | 2,983 | +0.24% | 179,500 | 1427億4183万 | -1.75% | 8.94 | 0.99 |
| 12/04 | 3,010 | 3,045 | 2,966 | 2,976 | -1.29% | 185,200 | 1424億687万 | -2.04% | 8.92 | 0.99 |
| 12/01 | 3,025 | 3,040 | 2,995 | 3,015 | +1.45% | 319,700 | 1442億7309万 | -0.82% | 9.04 | 1 |
| 11/30 | 2,948 | 2,975 | 2,910 | 2,972 | +1.23% | 281,000 | 1422億1546万 | -2.27% | 8.91 | 0.99 |
| 11/29 | 2,947 | 2,950 | 2,923 | 2,936 | +0.69% | 127,200 | 1404億9280万 | -3.61% | 8.8 | 0.97 |
| 11/28 | 2,935 | 2,952 | 2,914 | 2,916 | -0.44% | 183,100 | 1395億3577万 | -4.49% | 8.74 | 0.97 |
| 11/27 | 2,976 | 2,977 | 2,913 | 2,929 | -2.07% | 258,200 | 1401億5784万 | -4.25% | 8.78 | 0.97 |
| 11/24 | 3,010 | 3,010 | 2,961 | 2,991 | -1.12% | 193,400 | 1431億2465万 | -2.57% | 8.97 | 0.99 |
| 11/22 | 3,045 | 3,045 | 3,015 | 3,025 | +0.67% | 267,200 | 1447億5161万 | -1.69% | 9.07 | 1 |
| 11/21 | 3,025 | 3,040 | 2,960 | 3,005 | -0.33% | 351,000 | 1437億9457万 | -2.53% | 9.01 | 1 |
| 11/20 | 3,035 | 3,055 | 3,005 | 3,015 | -1.79% | 235,700 | 1442億7309万 | -2.43% | 9.04 | 1 |
| 11/17 | 3,145 | 3,155 | 3,050 | 3,070 | -2.69% | 394,800 | 1469億494万 | -0.81% | 9.2 | 1.02 |
| 11/16 | 3,250 | 3,255 | 3,135 | 3,155 | -3.52% | 527,400 | 1509億7234万 | +1.77% | 9.46 | 1.05 |
| 11/15 | 3,290 | 3,420 | 3,240 | 3,270 | +8.64% | 952,700 | 1564億7529万 | +5.42% | 9.8 | 1.08 |
| 11/14 | 3,030 | 3,050 | 2,978 | 3,010 | +1.11% | 211,000 | 1440億3383万 | -2.93% | 9.02 | 1 |
| 11/13 | 2,964 | 2,998 | 2,964 | 2,977 | -1.1% | 272,300 | 1424億5472万 | -4.18% | 8.93 | 0.99 |
| 11/10 | 3,040 | 3,070 | 3,010 | 3,010 | -3.22% | 223,900 | 1440億3383万 | -3.37% | 9.02 | 1 |
| 11/09 | 3,160 | 3,190 | 3,070 | 3,110 | -0.8% | 261,700 | 1488億1901万 | -0.35% | 9.32 | 1.03 |
| 11/08 | 3,105 | 3,150 | 3,065 | 3,135 | +0.64% | 225,300 | 1500億1530万 | +0.35% | 9.4 | 1.04 |
| 11/07 | 3,070 | 3,120 | 3,050 | 3,115 | +1.14% | 171,700 | 1490億5827万 | -0.32% | 9.34 | 1.03 |
| 11/06 | 3,100 | 3,105 | 3,045 | 3,080 | +0.16% | 200,100 | 1473億8346万 | -1.47% | 9.23 | 1.02 |
| 11/02 | 3,045 | 3,090 | 3,035 | 3,075 | +1.15% | 157,600 | 1471億4420万 | -1.6% | 9.22 | 1.02 |
| 11/01 | 3,075 | 3,075 | 3,030 | 3,040 | +0.33% | 241,100 | 1454億6938万 | -2.69% | 9.11 | 1.01 |
