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 | 6,240 | 6,300 | 6,200 | 6,260 | +2.29% | 193,400 | 2113億726万 | -2.31% | 13.89 | 1.28 |
| 03/29 | 6,070 | 6,170 | 6,060 | 6,120 | +2.51% | 265,400 | 2065億8154万 | -4.7% | 13.58 | 1.25 |
| 03/28 | 5,920 | 6,000 | 5,890 | 5,970 | -1.65% | 270,100 | 2015億1826万 | -7.33% | 13.25 | 1.22 |
| 03/27 | 6,000 | 6,110 | 5,960 | 6,070 | +2.02% | 490,600 | 2048億9378万 | -6.12% | 13.47 | 1.24 |
| 03/26 | 5,820 | 5,950 | 5,760 | 5,950 | +0.51% | 320,500 | 2008億4316万 | -8.29% | 13.21 | 1.22 |
| 03/23 | 6,090 | 6,090 | 5,890 | 5,920 | -7.36% | 515,100 | 1998億3051万 | -9.02% | 13.14 | 1.21 |
| 03/22 | 6,320 | 6,410 | 6,290 | 6,390 | +0.95% | 244,100 | 2156億9543万 | -2.11% | 14.18 | 1.31 |
| 03/20 | 6,300 | 6,370 | 6,260 | 6,330 | -0.94% | 194,300 | 2136億7012万 | -2.94% | 14.05 | 1.29 |
| 03/19 | 6,440 | 6,520 | 6,370 | 6,390 | -1.99% | 194,100 | 2156億9543万 | -2.07% | 14.18 | 1.31 |
| 03/16 | 6,660 | 6,660 | 6,490 | 6,520 | -0.76% | 169,800 | 2200億8360万 | -0.18% | 14.47 | 1.33 |
| 03/15 | 6,630 | 6,690 | 6,310 | 6,570 | -1.5% | 519,600 | 2217億7136万 | +0.37% | 14.58 | 1.34 |
| 03/14 | 6,470 | 6,690 | 6,450 | 6,670 | +1.52% | 319,700 | 2251億4687万 | +1.75% | 14.8 | 1.36 |
| 03/13 | 6,540 | 6,580 | 6,470 | 6,570 | -1.05% | 226,400 | 2217億7136万 | +0.17% | 14.58 | 1.34 |
| 03/12 | 6,600 | 6,690 | 6,560 | 6,640 | +3.75% | 288,700 | 2241億3422万 | +0.85% | 14.74 | 1.36 |
| 03/09 | 6,380 | 6,550 | 6,340 | 6,400 | +1.43% | 337,700 | 2160億3298万 | -3.29% | 14.2 | 1.31 |
| 03/08 | 6,460 | 6,470 | 6,260 | 6,310 | -0.79% | 267,400 | 2129億9502万 | -5.45% | 14.01 | 1.29 |
| 03/07 | 6,330 | 6,430 | 6,280 | 6,360 | -0.16% | 317,600 | 2146億8277万 | -5.37% | 14.12 | 1.3 |
| 03/06 | 6,380 | 6,460 | 6,360 | 6,370 | +2.58% | 173,000 | 2150億2033万 | -5.88% | 14.14 | 1.3 |
| 03/05 | 6,220 | 6,270 | 6,150 | 6,210 | -1.74% | 259,700 | 2096億1950万 | -9% | 13.78 | 1.27 |
| 03/02 | 6,350 | 6,410 | 6,290 | 6,320 | -3.51% | 403,700 | 2133億3257万 | -8.14% | 14.03 | 1.29 |
| 03/01 | 6,760 | 6,780 | 6,530 | 6,550 | -3.96% | 285,100 | 2210億9625万 | -5.51% | 14.54 | 1.34 |
| 02/28 | 6,870 | 6,890 | 6,790 | 6,820 | -1.73% | 220,000 | 2302億1015万 | -2.38% | 15.14 | 1.39 |
| 02/27 | 6,870 | 7,010 | 6,860 | 6,940 | +2.06% | 253,700 | 2342億6076万 | -1.39% | 15.4 | 1.42 |
| 02/26 | 6,870 | 6,980 | 6,780 | 6,800 | +0.74% | 282,400 | 2295億3504万 | -3.98% | 15.09 | 1.39 |
| 02/23 | 6,680 | 6,780 | 6,660 | 6,750 | +2.27% | 266,800 | 2278億4728万 | -5.32% | 14.98 | 1.38 |
| 02/22 | 6,580 | 6,620 | 6,510 | 6,600 | -0.45% | 229,800 | 2227億8401万 | -8.04% | 14.65 | 1.35 |
| 02/21 | 6,560 | 6,750 | 6,530 | 6,630 | +1.07% | 244,300 | 2237億9667万 | -8.3% | 14.72 | 1.36 |
| 02/20 | 6,630 | 6,630 | 6,480 | 6,560 | -1.06% | 198,900 | 2214億3381万 | -9.94% | 14.56 | 1.34 |
| 02/19 | 6,490 | 6,630 | 6,460 | 6,630 | +3.27% | 219,900 | 2237億9667万 | -9.62% | 14.72 | 1.36 |
| 02/16 | 6,390 | 6,540 | 6,360 | 6,420 | -0.31% | 241,800 | 2167億808万 | -13.09% | 14.25 | 1.31 |
| 02/15 | 6,400 | 6,500 | 6,310 | 6,440 | +2.88% | 306,300 | 2173億8319万 | -13.52% | 14.29 | 1.32 |
| 02/14 | 6,370 | 6,430 | 6,170 | 6,260 | -2.19% | 398,400 | 2113億726万 | -16.56% | 13.89 | 1.28 |
| 02/13 | 6,690 | 6,690 | 6,380 | 6,400 | -2.44% | 332,900 | 2160億3298万 | -15.43% | 14.2 | 1.31 |
| 02/09 | 6,550 | 6,650 | 6,510 | 6,560 | -4.65% | 420,100 | 2214億3381万 | -13.94% | 14.56 | 1.34 |
| 02/08 | 6,830 | 6,910 | 6,720 | 6,880 | +1.47% | 263,400 | 2322億3545万 | -10.3% | 15.27 | 1.41 |
| 02/07 | 7,080 | 7,110 | 6,760 | 6,780 | 0% | 401,700 | 2288億5994万 | -11.88% | 15.05 | 1.39 |
| 02/06 | 6,750 | 6,870 | 6,530 | 6,780 | -5.57% | 496,900 | 2288億5994万 | -12.2% | 15.05 | 1.39 |
| 02/05 | 7,250 | 7,290 | 7,140 | 7,180 | -4.39% | 313,700 | 2423億6200万 | -7.39% | 15.94 | 1.47 |
| 02/02 | 7,670 | 7,690 | 7,400 | 7,510 | -3.59% | 375,500 | 2535億120万 | -3.37% | 16.67 | 1.54 |
| 02/01 | 7,750 | 7,820 | 7,660 | 7,790 | +4.01% | 289,000 | 2629億5264万 | +0.15% | 17.29 | 1.59 |
| 01/31 | 7,570 | 7,600 | 7,480 | 7,490 | -0.53% | 233,600 | 2528億2610万 | -3.65% | 16.62 | 1.53 |
| 01/30 | 7,730 | 7,740 | 7,490 | 7,530 | -2.96% | 182,000 | 2541億7630万 | -3.16% | 16.71 | 1.54 |
| 01/29 | 7,690 | 7,760 | 7,650 | 7,760 | +1.97% | 198,200 | 2619億3999万 | -0.21% | 17.22 | 1.59 |
| 01/26 | 7,720 | 7,740 | 7,560 | 7,610 | -0.39% | 203,500 | 2568億7672万 | -1.88% | 16.89 | 1.56 |
| 01/25 | 7,750 | 7,790 | 7,620 | 7,640 | -3.17% | 294,000 | 2578億8937万 | -1.29% | 16.96 | 1.56 |
| 01/24 | 8,050 | 8,110 | 7,850 | 7,890 | -2.83% | 289,800 | 2663億2816万 | +2.28% | 17.51 | 1.61 |
| 01/23 | 8,070 | 8,120 | 8,050 | 8,120 | +1% | 206,300 | 2740億9185万 | +5.73% | 18.02 | 1.66 |
| 01/22 | 8,020 | 8,040 | 7,940 | 8,040 | +0.75% | 152,900 | 2713億9143万 | +5.35% | 17.84 | 1.64 |
| 01/19 | 7,960 | 8,000 | 7,860 | 7,980 | +0.5% | 197,900 | 2693億6612万 | +5.08% | 17.71 | 1.63 |
| 01/18 | 8,080 | 8,140 | 7,900 | 7,940 | 0% | 300,300 | 2680億1592万 | +5.01% | 17.62 | 1.62 |
| 01/17 | 7,900 | 7,980 | 7,850 | 7,940 | -0.38% | 158,100 | 2680億1592万 | +5.47% | 17.62 | 1.62 |
| 01/16 | 7,870 | 7,980 | 7,820 | 7,970 | +1.27% | 193,300 | 2690億2857万 | +6.44% | 17.69 | 1.63 |
| 01/15 | 7,930 | 8,050 | 7,840 | 7,870 | -0.25% | 240,000 | 2656億5306万 | +5.72% | 17.47 | 1.61 |
| 01/12 | 7,890 | 7,960 | 7,820 | 7,890 | -0.5% | 241,800 | 2663億2816万 | +6.45% | 17.51 | 1.61 |
| 01/11 | 7,800 | 7,960 | 7,760 | 7,930 | +1.54% | 153,700 | 2676億7837万 | +7.37% | 17.6 | 1.62 |
| 01/10 | 7,880 | 7,920 | 7,780 | 7,810 | -1.14% | 146,100 | 2636億2775万 | +6.11% | 17.33 | 1.6 |
| 01/09 | 7,850 | 7,990 | 7,840 | 7,900 | +1.41% | 198,400 | 2666億6571万 | +7.72% | 17.53 | 1.62 |
| 01/05 | 7,800 | 7,880 | 7,740 | 7,790 | +0.91% | 179,700 | 2629億5264万 | +6.54% | 17.29 | 1.59 |
| 01/04 | 7,630 | 7,730 | 7,620 | 7,720 | +3.07% | 233,200 | 2605億8978万 | +5.84% | 17.13 | 1.58 |
| 2017 |
| 12/29 | 7,540 | 7,570 | 7,480 | 7,490 | 0% | 81,400 | 2528億2610万 | +2.88% | 16.87 | 1.55 |
| 12/28 | 7,520 | 7,590 | 7,480 | 7,490 | -0.79% | 93,400 | 2528億2610万 | +2.96% | 16.87 | 1.55 |
| 12/27 | 7,570 | 7,650 | 7,530 | 7,550 | -1.31% | 129,900 | 2548億5141万 | +3.78% | 17.01 | 1.57 |
| 12/26 | 7,620 | 7,690 | 7,590 | 7,650 | -0.13% | 123,200 | 2582億2692万 | +5.43% | 17.24 | 1.59 |
| 12/25 | 7,650 | 7,680 | 7,590 | 7,660 | -0.39% | 156,200 | 2585億6447万 | +5.99% | 17.26 | 1.59 |
| 12/22 | 7,600 | 7,720 | 7,570 | 7,690 | +1.85% | 255,700 | 2595億7713万 | +6.79% | 17.33 | 1.6 |
| 12/21 | 7,530 | 7,640 | 7,490 | 7,550 | +0.4% | 235,500 | 2548億5141万 | +5.23% | 17.01 | 1.57 |
| 12/20 | 7,290 | 7,520 | 7,270 | 7,520 | +3.58% | 206,200 | 2538億3875万 | +5.13% | 16.94 | 1.56 |
| 12/19 | 7,240 | 7,290 | 7,190 | 7,260 | +0.69% | 135,800 | 2450億6241万 | +1.71% | 16.36 | 1.51 |
| 12/18 | 7,060 | 7,230 | 7,040 | 7,210 | +3.15% | 173,700 | 2433億7466万 | +1.11% | 16.24 | 1.5 |
| 12/15 | 6,970 | 7,080 | 6,920 | 6,990 | -0.71% | 194,100 | 2359億4852万 | -1.94% | 15.75 | 1.45 |
| 12/14 | 6,880 | 7,090 | 6,880 | 7,040 | +1.59% | 171,500 | 2376億3628万 | -1.36% | 15.86 | 1.46 |
| 12/13 | 7,100 | 7,130 | 6,920 | 6,930 | -2.12% | 203,700 | 2339億2321万 | -2.98% | 15.61 | 1.44 |
| 12/12 | 7,210 | 7,260 | 7,070 | 7,080 | -0.98% | 160,100 | 2389億8649万 | -1.05% | 15.95 | 1.47 |
| 12/11 | 7,200 | 7,210 | 7,120 | 7,150 | +0.56% | 126,300 | 2413億4935万 | -0.11% | 16.11 | 1.48 |
| 12/08 | 7,050 | 7,130 | 7,020 | 7,110 | +2.3% | 364,600 | 2399億9914万 | -0.64% | 16.02 | 1.48 |
| 12/07 | 6,860 | 6,970 | 6,850 | 6,950 | +1.31% | 224,200 | 2345億9832万 | -2.78% | 15.66 | 1.44 |
| 12/06 | 7,000 | 7,030 | 6,840 | 6,860 | -2.97% | 310,100 | 2315億6035万 | -4.02% | 15.46 | 1.42 |
| 12/05 | 7,130 | 7,150 | 7,070 | 7,070 | -2.35% | 197,200 | 2386億4893万 | -0.9% | 15.93 | 1.47 |
| 12/04 | 7,320 | 7,370 | 7,220 | 7,240 | -0.69% | 174,400 | 2443億8731万 | +1.79% | 16.31 | 1.5 |
| 12/01 | 7,280 | 7,370 | 7,240 | 7,290 | +1.82% | 232,700 | 2460億7507万 | +2.89% | 16.42 | 1.51 |
| 11/30 | 7,380 | 7,400 | 7,100 | 7,160 | -2.45% | 245,000 | 2416億8690万 | +1.46% | 16.13 | 1.49 |
| 11/29 | 7,390 | 7,430 | 7,290 | 7,340 | 0% | 178,400 | 2477億6283万 | +4.32% | 16.54 | 1.52 |
| 11/28 | 7,390 | 7,400 | 7,290 | 7,340 | -0.54% | 177,800 | 2477億6283万 | +4.78% | 16.54 | 1.52 |
| 11/27 | 7,470 | 7,470 | 7,260 | 7,380 | +0.14% | 213,500 | 2491億1303万 | +5.9% | 16.63 | 1.53 |
| 11/24 | 7,460 | 7,500 | 7,350 | 7,370 | -1.47% | 206,200 | 2487億7548万 | +6.27% | 16.6 | 1.53 |
| 11/22 | 7,510 | 7,600 | 7,380 | 7,480 | +5.5% | 516,900 | 2524億8855万 | +8.36% | 16.85 | 1.55 |
| 11/21 | 7,020 | 7,170 | 7,020 | 7,090 | +2.46% | 204,300 | 2393億2404万 | +3.2% | 15.97 | 1.47 |
| 11/20 | 6,990 | 7,030 | 6,900 | 6,920 | -1.14% | 205,100 | 2335億8566万 | +0.95% | 15.59 | 1.44 |
| 11/17 | 7,190 | 7,250 | 6,980 | 7,000 | -0.71% | 378,200 | 2362億8607万 | +2.35% | 15.77 | 1.45 |
| 11/16 | 6,980 | 7,070 | 6,940 | 7,050 | +0.71% | 256,900 | 2379億7383万 | +3.37% | 15.88 | 1.46 |
| 11/15 | 7,070 | 7,090 | 6,950 | 7,000 | -1.82% | 326,200 | 2362億8607万 | +2.99% | 15.77 | 1.45 |
| 11/14 | 7,080 | 7,170 | 7,050 | 7,130 | +0.56% | 205,000 | 2406億7424万 | +5.29% | 16.06 | 1.48 |
| 11/13 | 7,140 | 7,170 | 7,080 | 7,090 | -0.56% | 177,900 | 2393億2404万 | +5.15% | 15.97 | 1.47 |
| 11/10 | 7,120 | 7,190 | 7,040 | 7,130 | -1.25% | 340,500 | 2406億7424万 | +6.2% | 16.06 | 1.48 |
| 11/09 | 7,210 | 7,430 | 7,070 | 7,220 | +0.42% | 572,100 | 2437億1221万 | +8.05% | 16.27 | 1.5 |
| 11/08 | 7,180 | 7,260 | 7,150 | 7,190 | -0.55% | 226,300 | 2426億9955万 | +8.23% | 16.2 | 1.49 |
| 11/07 | 7,110 | 7,270 | 7,100 | 7,230 | +0.98% | 280,800 | 2440億4976万 | +9.51% | 16.29 | 1.5 |
| 11/06 | 7,180 | 7,240 | 7,090 | 7,160 | +0.99% | 293,600 | 2416億8690万 | +9.16% | 16.13 | 1.49 |
| 11/02 | 6,960 | 7,090 | 6,960 | 7,090 | +2.16% | 422,800 | 2393億2404万 | +8.89% | 15.97 | 1.47 |
| 11/01 | 6,890 | 6,980 | 6,800 | 6,940 | +0.43% | 288,000 | 2342億6076万 | +7.33% | 15.64 | 1.44 |
