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 | 3,145 | 3,145 | 3,055 | 3,080 | +0.16% | 89,900 | 1663億8721万 | -1.16% | 9.57 | 1.16 |
| 03/29 | 3,140 | 3,150 | 3,040 | 3,075 | -0.65% | 87,200 | 1661億1710万 | -1.47% | 9.55 | 1.15 |
| 03/28 | 3,065 | 3,110 | 3,050 | 3,095 | -0.64% | 88,800 | 1671億9754万 | -0.96% | 9.62 | 1.16 |
| 03/27 | 3,030 | 3,120 | 3,025 | 3,115 | +4.29% | 157,000 | 1682億7798万 | -0.32% | 9.68 | 1.17 |
| 03/26 | 2,930 | 2,988 | 2,893 | 2,987 | +0.95% | 105,300 | 1613億6318万 | -4.45% | 9.28 | 1.12 |
| 03/23 | 2,994 | 3,010 | 2,952 | 2,959 | -4.24% | 109,500 | 1598億5057万 | -5.43% | 9.19 | 1.11 |
| 03/22 | 3,085 | 3,100 | 3,060 | 3,090 | +0.32% | 56,900 | 1669億2743万 | -1.31% | 9.6 | 1.16 |
| 03/20 | 3,045 | 3,085 | 3,025 | 3,080 | +0.33% | 56,300 | 1663億8721万 | -1.44% | 9.57 | 1.16 |
| 03/19 | 3,130 | 3,135 | 3,060 | 3,070 | -2.38% | 105,500 | 1658億4699万 | -1.73% | 9.54 | 1.15 |
| 03/16 | 3,185 | 3,205 | 3,145 | 3,145 | -1.26% | 103,900 | 1698億9863万 | +0.58% | 9.77 | 1.18 |
| 03/15 | 3,185 | 3,200 | 3,140 | 3,185 | 0% | 51,800 | 1720億5950万 | +1.72% | 9.9 | 1.19 |
| 03/14 | 3,155 | 3,195 | 3,140 | 3,185 | +0.31% | 64,500 | 1720億5950万 | +1.79% | 9.9 | 1.19 |
| 03/13 | 3,105 | 3,180 | 3,070 | 3,175 | +1.44% | 80,300 | 1715億1929万 | +1.57% | 9.86 | 1.19 |
| 03/12 | 3,115 | 3,130 | 3,075 | 3,130 | +2.62% | 59,900 | 1690億8830万 | -0.03% | 9.73 | 1.17 |
| 03/09 | 3,080 | 3,115 | 3,035 | 3,050 | +0.66% | 95,900 | 1647億6656万 | -2.96% | 9.48 | 1.14 |
| 03/08 | 3,125 | 3,130 | 3,000 | 3,030 | -1.78% | 87,500 | 1636億8612万 | -4.17% | 9.41 | 1.14 |
| 03/07 | 3,090 | 3,125 | 3,060 | 3,085 | -0.64% | 81,400 | 1666億5732万 | -2.8% | 9.59 | 1.16 |
| 03/06 | 3,075 | 3,120 | 3,065 | 3,105 | +2.64% | 107,400 | 1677億3776万 | -2.48% | 9.65 | 1.16 |
| 03/05 | 3,070 | 3,070 | 3,010 | 3,025 | -1.63% | 90,600 | 1634億1601万 | -5.32% | 9.4 | 1.13 |
| 03/02 | 3,095 | 3,095 | 3,050 | 3,075 | -2.84% | 123,400 | 1661億1710万 | -4.12% | 9.55 | 1.15 |
| 03/01 | 3,225 | 3,225 | 3,155 | 3,165 | -2.16% | 78,200 | 1709億7907万 | -1.68% | 9.83 | 1.19 |
| 02/28 | 3,260 | 3,300 | 3,235 | 3,235 | -0.77% | 84,100 | 1747億6060万 | +0.25% | 10.05 | 1.21 |
| 02/27 | 3,255 | 3,270 | 3,225 | 3,260 | +1.24% | 53,900 | 1761億1114万 | +0.93% | 10.13 | 1.22 |
| 02/26 | 3,295 | 3,295 | 3,200 | 3,220 | -1.53% | 71,500 | 1739億5027万 | -0.31% | 10 | 1.21 |
| 02/23 | 3,245 | 3,285 | 3,240 | 3,270 | +2.03% | 80,300 | 1766億5136万 | +1.21% | 10.16 | 1.23 |
| 02/22 | 3,185 | 3,235 | 3,165 | 3,205 | +0.79% | 133,500 | 1731億3994万 | -0.74% | 9.96 | 1.2 |
| 02/21 | 3,120 | 3,185 | 3,100 | 3,180 | +2.42% | 155,500 | 1717億8940万 | -1.58% | 9.88 | 1.19 |
| 02/20 | 3,100 | 3,115 | 3,065 | 3,105 | -1.11% | 69,500 | 1677億3776万 | -4.02% | 9.65 | 1.16 |
| 02/19 | 3,125 | 3,145 | 3,090 | 3,140 | +2.45% | 45,000 | 1696億2852万 | -3.15% | 9.76 | 1.18 |
| 02/16 | 3,060 | 3,115 | 3,055 | 3,065 | +2% | 108,400 | 1655億7689万 | -5.63% | 9.52 | 1.15 |
| 02/15 | 3,050 | 3,055 | 2,989 | 3,005 | +2.07% | 161,400 | 1623億3558万 | -7.74% | 9.34 | 1.13 |
| 02/14 | 3,045 | 3,065 | 2,930 | 2,944 | -3.48% | 190,600 | 1590億4024万 | -9.91% | 9.15 | 1.1 |
| 02/13 | 3,185 | 3,195 | 3,040 | 3,050 | -2.87% | 142,800 | 1647億6656万 | -6.96% | 9.48 | 1.14 |
| 02/09 | 3,055 | 3,145 | 3,055 | 3,140 | -3.53% | 151,400 | 1696億2852万 | -4.41% | 9.76 | 1.18 |
| 02/08 | 3,205 | 3,285 | 3,190 | 3,255 | +3.83% | 194,700 | 1758億4103万 | -0.97% | 10.11 | 1.22 |
| 02/07 | 3,235 | 3,275 | 3,130 | 3,135 | +1.13% | 177,600 | 1693億5841万 | -4.57% | 9.74 | 1.18 |
| 02/06 | 3,160 | 3,165 | 3,025 | 3,100 | -6.06% | 188,800 | 1674億6765万 | -5.72% | 9.63 | 1.16 |
| 02/05 | 3,365 | 3,380 | 3,275 | 3,300 | -3.51% | 177,500 | 1782億7201万 | +0.18% | 10.25 | 1.24 |
| 02/02 | 3,490 | 3,490 | 3,410 | 3,420 | -3.39% | 125,500 | 1847億5463万 | +3.83% | 10.63 | 1.28 |
| 02/01 | 3,365 | 3,545 | 3,365 | 3,540 | +6.47% | 303,700 | 1912億3725万 | +7.63% | 11 | 1.33 |
| 01/31 | 3,310 | 3,570 | 3,300 | 3,325 | -0.6% | 397,400 | 1796億2256万 | +1.4% | 10.33 | 1.25 |
| 01/30 | 3,380 | 3,410 | 3,325 | 3,345 | -0.89% | 117,200 | 1807億300万 | +2.01% | 10.39 | 1.25 |
| 01/29 | 3,385 | 3,400 | 3,335 | 3,375 | +1.5% | 60,300 | 1823億2365万 | +2.99% | 10.49 | 1.27 |
| 01/26 | 3,410 | 3,420 | 3,320 | 3,325 | -1.48% | 112,500 | 1796億2256万 | +1.62% | 10.33 | 1.25 |
| 01/25 | 3,380 | 3,425 | 3,375 | 3,375 | +0.15% | 178,600 | 1823億2365万 | +3.24% | 10.49 | 1.27 |
| 01/24 | 3,310 | 3,395 | 3,305 | 3,370 | +2.43% | 236,000 | 1820億5354万 | +3.28% | 10.47 | 1.26 |
| 01/23 | 3,285 | 3,300 | 3,275 | 3,290 | +0.92% | 76,900 | 1777億3180万 | +0.95% | 10.22 | 1.23 |
| 01/22 | 3,245 | 3,260 | 3,215 | 3,260 | +0.15% | 57,100 | 1761億1114万 | +0.12% | 10.13 | 1.22 |
| 01/19 | 3,230 | 3,265 | 3,215 | 3,255 | +1.24% | 65,800 | 1758億4103万 | 0% | 10.11 | 1.22 |
| 01/18 | 3,290 | 3,290 | 3,210 | 3,215 | -1.23% | 61,700 | 1736億8016万 | -1.2% | 9.99 | 1.21 |
| 01/17 | 3,265 | 3,265 | 3,225 | 3,255 | -0.91% | 81,100 | 1758億4103万 | +0.06% | 10.11 | 1.22 |
| 01/16 | 3,285 | 3,290 | 3,265 | 3,285 | +0.15% | 33,600 | 1774億6169万 | +1.11% | 10.21 | 1.23 |
| 01/15 | 3,320 | 3,350 | 3,255 | 3,280 | 0% | 92,500 | 1771億9158万 | +1.17% | 10.19 | 1.23 |
| 01/12 | 3,305 | 3,315 | 3,255 | 3,280 | -0.76% | 101,100 | 1771億9158万 | +1.3% | 10.19 | 1.23 |
| 01/11 | 3,265 | 3,335 | 3,240 | 3,305 | +0.92% | 147,800 | 1785億4212万 | +2.23% | 10.27 | 1.24 |
| 01/10 | 3,200 | 3,295 | 3,190 | 3,275 | +2.18% | 192,600 | 1769億2147万 | +1.39% | 10.18 | 1.23 |
| 01/09 | 3,235 | 3,235 | 3,185 | 3,205 | 0% | 164,100 | 1731億3994万 | -0.71% | 9.96 | 1.2 |
| 01/05 | 3,210 | 3,225 | 3,195 | 3,205 | 0% | 109,300 | 1731億3994万 | -0.68% | 9.96 | 1.2 |
| 01/04 | 3,240 | 3,250 | 3,190 | 3,205 | +0.31% | 90,500 | 1731億3994万 | -0.65% | 9.96 | 1.2 |
| 2017 |
| 12/29 | 3,225 | 3,235 | 3,190 | 3,195 | -0.62% | 86,500 | 1725億9972万 | -0.99% | 9.93 | 1.2 |
| 12/28 | 3,255 | 3,255 | 3,210 | 3,215 | -1.38% | 65,200 | 1736億8016万 | -0.43% | 9.99 | 1.21 |
| 12/27 | 3,295 | 3,295 | 3,250 | 3,260 | -1.21% | 40,500 | 1761億1114万 | +0.9% | 10.13 | 1.22 |
| 12/26 | 3,305 | 3,320 | 3,285 | 3,300 | +0.46% | 61,500 | 1782億7201万 | +2.1% | 10.25 | 1.24 |
| 12/25 | 3,295 | 3,315 | 3,275 | 3,285 | -0.15% | 62,600 | 1774億6169万 | +1.7% | 10.21 | 1.23 |
| 12/22 | 3,330 | 3,340 | 3,280 | 3,290 | -0.75% | 97,100 | 1777億3180万 | +1.92% | 10.22 | 1.23 |
| 12/21 | 3,320 | 3,325 | 3,295 | 3,315 | 0% | 38,900 | 1790億8234万 | +2.79% | 10.3 | 1.24 |
| 12/20 | 3,250 | 3,325 | 3,245 | 3,315 | +2.16% | 77,200 | 1790億8234万 | +2.92% | 10.3 | 1.24 |
| 12/19 | 3,255 | 3,270 | 3,245 | 3,245 | +0.31% | 40,000 | 1753億81万 | +0.78% | 10.08 | 1.22 |
| 12/18 | 3,235 | 3,250 | 3,195 | 3,235 | +0.31% | 87,000 | 1747億6060万 | +0.47% | 10.05 | 1.21 |
| 12/15 | 3,270 | 3,290 | 3,215 | 3,225 | -1.53% | 152,800 | 1742億2038万 | +0.09% | 10.02 | 1.21 |
| 12/14 | 3,230 | 3,280 | 3,210 | 3,275 | +2.02% | 97,000 | 1769億2147万 | +1.49% | 10.18 | 1.23 |
| 12/13 | 3,240 | 3,240 | 3,190 | 3,210 | -0.77% | 117,300 | 1734億1005万 | -0.59% | 9.98 | 1.2 |
| 12/12 | 3,290 | 3,290 | 3,225 | 3,235 | -0.15% | 101,700 | 1747億6060万 | +0.12% | 10.05 | 1.21 |
| 12/11 | 3,260 | 3,260 | 3,200 | 3,240 | +1.25% | 99,100 | 1750億3070万 | +0.31% | 10.07 | 1.22 |
| 12/08 | 3,150 | 3,225 | 3,150 | 3,200 | +1.75% | 127,300 | 1728億6983万 | -0.96% | 9.94 | 1.2 |
| 12/07 | 3,120 | 3,160 | 3,110 | 3,145 | +1.29% | 77,200 | 1698億9863万 | -2.69% | 9.77 | 1.18 |
| 12/06 | 3,155 | 3,185 | 3,070 | 3,105 | -2.36% | 138,100 | 1677億3776万 | -4.17% | 9.65 | 1.17 |
| 12/05 | 3,160 | 3,230 | 3,125 | 3,180 | +0.32% | 229,400 | 1717億8940万 | -2.21% | 9.88 | 1.19 |
| 12/04 | 3,235 | 3,235 | 3,170 | 3,170 | -1.71% | 63,000 | 1712億4918万 | -2.85% | 9.85 | 1.19 |
| 12/01 | 3,190 | 3,235 | 3,170 | 3,225 | +0.16% | 69,900 | 1742億2038万 | -1.47% | 10.02 | 1.21 |
| 11/30 | 3,230 | 3,235 | 3,165 | 3,220 | +0.94% | 90,600 | 1739億5027万 | -1.86% | 10.01 | 1.21 |
| 11/29 | 3,240 | 3,240 | 3,185 | 3,190 | +0.47% | 47,400 | 1723億2961万 | -3.07% | 9.91 | 1.2 |
| 11/28 | 3,215 | 3,215 | 3,170 | 3,175 | -1.24% | 65,300 | 1715億1929万 | -3.85% | 9.87 | 1.19 |
| 11/27 | 3,275 | 3,275 | 3,215 | 3,215 | -1.38% | 81,700 | 1736億8016万 | -2.93% | 9.99 | 1.21 |
| 11/24 | 3,265 | 3,270 | 3,220 | 3,260 | -0.15% | 56,000 | 1761億1114万 | -1.84% | 10.13 | 1.22 |
| 11/22 | 3,295 | 3,295 | 3,255 | 3,265 | -0.46% | 81,900 | 1763億8125万 | -1.89% | 10.15 | 1.23 |
| 11/21 | 3,260 | 3,290 | 3,240 | 3,280 | +1.23% | 55,600 | 1771億9158万 | -1.62% | 10.19 | 1.23 |
| 11/20 | 3,195 | 3,245 | 3,195 | 3,240 | +0.15% | 59,500 | 1750億3070万 | -2.94% | 10.07 | 1.22 |
| 11/17 | 3,285 | 3,285 | 3,230 | 3,235 | +0.31% | 86,300 | 1747億6060万 | -3.32% | 10.05 | 1.21 |
| 11/16 | 3,210 | 3,245 | 3,180 | 3,225 | +0.47% | 101,900 | 1742億2038万 | -3.82% | 10.02 | 1.21 |
| 11/15 | 3,260 | 3,300 | 3,205 | 3,210 | -2.43% | 143,200 | 1734億1005万 | -4.49% | 9.98 | 1.2 |
| 11/14 | 3,285 | 3,325 | 3,225 | 3,290 | +1.23% | 107,700 | 1777億3180万 | -2.34% | 10.22 | 1.23 |
| 11/13 | 3,285 | 3,295 | 3,240 | 3,250 | -1.37% | 77,200 | 1755億7092万 | -3.68% | 10.1 | 1.22 |
| 11/10 | 3,315 | 3,335 | 3,280 | 3,295 | -1.05% | 97,000 | 1780億191万 | -2.49% | 10.24 | 1.24 |
| 11/09 | 3,380 | 3,380 | 3,285 | 3,330 | -0.45% | 168,000 | 1798億9267万 | -1.6% | 10.35 | 1.25 |
| 11/08 | 3,260 | 3,345 | 3,255 | 3,345 | +2.76% | 139,200 | 1807億300万 | -1.27% | 10.39 | 1.26 |
| 11/07 | 3,210 | 3,255 | 3,210 | 3,255 | +1.24% | 121,600 | 1758億4103万 | -3.98% | 10.11 | 1.22 |
| 11/06 | 3,270 | 3,280 | 3,185 | 3,215 | -1.53% | 239,100 | 1736億8016万 | -5.39% | 9.99 | 1.21 |
| 11/02 | 3,210 | 3,275 | 3,210 | 3,265 | +1.4% | 230,400 | 1763億8125万 | -4.22% | 10.15 | 1.23 |
| 11/01 | 3,360 | 3,365 | 3,185 | 3,220 | -3.3% | 400,900 | 1739億5027万 | -5.74% | 10.01 | 1.21 |
