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 | 1,948 | 2,041 | 1,935 | 2,016 | +3.76% | 209,200 | 128億7411万 | -17.68% | 20.74 | 3.81 |
| 03/29 | 2,103 | 2,111 | 1,922 | 1,943 | -7.83% | 277,400 | 124億794万 | -22% | 19.99 | 3.67 |
| 03/28 | 2,112 | 2,211 | 2,087 | 2,108 | -1.86% | 110,100 | 134億6162万 | -16.94% | 21.69 | 3.98 |
| 03/27 | 2,139 | 2,164 | 2,108 | 2,148 | -0.09% | 80,700 | 137億1706万 | -16.49% | 22.1 | 4.06 |
| 03/26 | 2,085 | 2,171 | 2,040 | 2,150 | +1.18% | 120,200 | 137億2983万 | -17.43% | 22.12 | 4.06 |
| 03/23 | 2,082 | 2,156 | 2,082 | 2,125 | -1.48% | 143,300 | 135億7019万 | -19.29% | 21.86 | 4.01 |
| 03/22 | 2,199 | 2,199 | 2,140 | 2,157 | -1.95% | 87,800 | 137億7454万 | -18.97% | 22.19 | 4.07 |
| 03/20 | 2,150 | 2,213 | 2,141 | 2,200 | +0.32% | 74,000 | 140億4913万 | -18.03% | 22.64 | 4.15 |
| 03/19 | 2,226 | 2,237 | 2,156 | 2,193 | -1.48% | 97,700 | 140億443万 | -18.96% | 22.56 | 4.14 |
| 03/16 | 2,202 | 2,312 | 2,170 | 2,226 | +0.82% | 238,900 | 142億1517万 | -18.58% | 22.9 | 4.2 |
| 03/15 | 2,200 | 2,276 | 2,170 | 2,208 | -1.87% | 247,100 | 141億22万 | -20.03% | 22.72 | 4.17 |
| 03/14 | 2,201 | 2,422 | 2,201 | 2,250 | +7.04% | 834,100 | 143億6843万 | -19.3% | 23.15 | 4.25 |
| 03/13 | 2,102 | 2,144 | 2,066 | 2,102 | +1.06% | 199,700 | 134億2331万 | -25.17% | 21.63 | 3.97 |
| 03/12 | 2,110 | 2,149 | 2,051 | 2,080 | -2.35% | 326,300 | 132億8282万 | -26.84% | 21.4 | 3.93 |
| 03/09 | 2,350 | 2,385 | 2,123 | 2,130 | -10.92% | 764,900 | 136億212万 | -26.02% | 21.92 | 4.02 |
| 03/08 | 2,450 | 2,495 | 2,295 | 2,391 | -2.96% | 463,200 | 152億6885万 | -17.98% | 24.6 | 4.51 |
| 03/07 | 2,515 | 2,560 | 2,464 | 2,464 | -16.87% | 886,200 | 157億3503万 | -16.13% | 25.35 | 4.65 |
| 03/06 | 3,000 | 3,010 | 2,940 | 2,964 | -2.02% | 213,200 | 189億2802万 | +0.14% | 30.5 | 5.6 |
| 03/05 | 3,040 | 3,220 | 2,989 | 3,025 | +1.17% | 487,600 | 193億1756万 | +2.16% | 31.12 | 5.71 |
| 03/02 | 2,989 | 3,010 | 2,925 | 2,990 | -1.97% | 165,600 | 190億9405万 | +0.98% | 30.76 | 5.65 |
| 03/01 | 3,005 | 3,060 | 2,985 | 3,050 | +1.16% | 105,800 | 194億7721万 | +3.01% | 31.38 | 5.76 |
| 02/28 | 2,980 | 3,045 | 2,960 | 3,015 | +0.6% | 139,200 | 192億5370万 | +1.86% | 31.02 | 5.69 |
| 02/27 | 3,090 | 3,100 | 2,983 | 2,997 | -3.79% | 229,000 | 191億3875万 | +1.28% | 30.84 | 5.66 |
| 02/26 | 3,225 | 3,240 | 3,035 | 3,115 | -1.89% | 328,300 | 198億9230万 | +5.24% | 32.05 | 5.88 |
| 02/23 | 3,075 | 3,215 | 3,050 | 3,175 | +3.76% | 328,200 | 202億7546万 | +7.41% | 32.67 | 6 |
| 02/22 | 3,190 | 3,190 | 3,015 | 3,060 | -1.92% | 256,700 | 195億4107万 | +3.76% | 31.48 | 5.78 |
| 02/21 | 3,000 | 3,225 | 2,995 | 3,120 | +5.02% | 798,100 | 199億2423万 | +5.91% | 32.1 | 5.89 |
| 02/20 | 2,921 | 2,980 | 2,898 | 2,971 | +1.02% | 115,200 | 189億7272万 | +1.02% | 30.57 | 5.61 |
| 02/19 | 2,902 | 2,963 | 2,878 | 2,941 | +2.4% | 79,600 | 187億8114万 | -0.1% | 30.26 | 5.55 |
| 02/16 | 2,877 | 2,924 | 2,819 | 2,872 | +0.56% | 87,700 | 183億4051万 | -2.58% | 29.55 | 5.42 |
| 02/15 | 2,727 | 2,860 | 2,727 | 2,856 | +5.58% | 127,200 | 182億3833万 | -3.35% | 29.38 | 5.39 |
| 02/14 | 2,719 | 2,777 | 2,687 | 2,705 | -1.81% | 115,900 | 172億7405万 | -8.71% | 27.83 | 5.11 |
| 02/13 | 2,826 | 2,865 | 2,750 | 2,755 | -4.21% | 119,100 | 175億9335万 | -7.46% | 28.35 | 5.2 |
| 02/09 | 2,762 | 2,896 | 2,711 | 2,876 | -1.51% | 199,200 | 183億6605万 | -3.94% | 29.59 | 5.43 |
| 02/08 | 2,880 | 2,938 | 2,846 | 2,920 | +1.92% | 143,700 | 186億4703万 | -3.22% | 30.04 | 5.51 |
| 02/07 | 2,827 | 2,961 | 2,827 | 2,865 | +3.24% | 181,000 | 182億9580万 | -5.82% | 29.48 | 5.41 |
| 02/06 | 2,711 | 2,810 | 2,650 | 2,775 | -6.28% | 276,800 | 177億2107万 | -9.79% | 28.55 | 5.24 |
| 02/05 | 2,970 | 2,980 | 2,880 | 2,961 | -1.1% | 220,000 | 189億886万 | -4.51% | 30.47 | 5.59 |
| 02/02 | 3,020 | 3,025 | 2,982 | 2,994 | -0.7% | 151,100 | 191億1960万 | -4.1% | 30.8 | 5.65 |
| 02/01 | 3,020 | 3,085 | 2,993 | 3,015 | +1.28% | 141,000 | 192億5370万 | -4.04% | 31.02 | 5.69 |
| 01/31 | 3,000 | 3,030 | 2,976 | 2,977 | -0.77% | 148,100 | 190億1103万 | -5.82% | 30.63 | 5.62 |
| 01/30 | 3,010 | 3,040 | 2,994 | 3,000 | -0.17% | 129,600 | 191億5791万 | -5.57% | 30.87 | 5.66 |
| 01/29 | 3,030 | 3,040 | 2,992 | 3,005 | -0.5% | 140,600 | 191億8984万 | -5.77% | 30.92 | 5.67 |
| 01/26 | 2,995 | 3,070 | 2,995 | 3,020 | +0.87% | 111,400 | 192億8563万 | -5.57% | 31.07 | 5.7 |
| 01/25 | 3,030 | 3,040 | 2,992 | 2,994 | -0.86% | 167,400 | 191億1960万 | -6.67% | 30.8 | 5.65 |
| 01/24 | 3,010 | 3,120 | 2,984 | 3,020 | +0.97% | 338,400 | 192億8563万 | -6.12% | 31.07 | 5.7 |
| 01/23 | 3,020 | 3,025 | 2,985 | 2,991 | -0.47% | 152,200 | 191億44万 | -7.4% | 30.77 | 5.65 |
| 01/22 | 2,987 | 3,030 | 2,961 | 3,005 | -0.33% | 168,400 | 191億8984万 | -7.51% | 30.92 | 5.67 |
| 01/19 | 3,000 | 3,015 | 2,981 | 3,015 | +0.5% | 116,100 | 192億5370万 | -7.8% | 31.02 | 5.69 |
| 01/18 | 2,993 | 3,060 | 2,966 | 3,000 | +0.07% | 287,600 | 191億5791万 | -8.59% | 30.87 | 5.66 |
| 01/17 | 3,025 | 3,080 | 2,991 | 2,998 | +0.07% | 219,400 | 191億4514万 | -8.9% | 30.85 | 5.66 |
| 01/16 | 3,005 | 3,025 | 2,991 | 2,996 | -1.77% | 115,900 | 191億3237万 | -9.29% | 30.83 | 5.66 |
| 01/15 | 3,015 | 3,050 | 2,970 | 3,050 | +0.49% | 153,400 | 194億7721万 | -7.97% | 31.38 | 5.76 |
| 01/12 | 3,040 | 3,080 | 2,976 | 3,035 | 0% | 226,000 | 193億8142万 | -8.61% | 31.23 | 5.73 |
| 01/11 | 3,050 | 3,095 | 3,025 | 3,035 | -1.46% | 146,100 | 193億8142万 | -9.13% | 31.23 | 5.73 |
| 01/10 | 3,030 | 3,115 | 3,015 | 3,080 | +0.82% | 261,600 | 196億6879万 | -7.73% | 31.69 | 5.82 |
| 01/09 | 2,970 | 3,075 | 2,942 | 3,055 | -3.93% | 457,700 | 195億914万 | -8.31% | 31.43 | 5.77 |
| 01/05 | 3,330 | 3,355 | 3,100 | 3,180 | -7.56% | 1,131,500 | 203億739万 | -4.56% | 32.72 | 6 |
| 01/04 | 3,505 | 3,575 | 3,385 | 3,440 | -3.23% | 799,700 | 219億6774万 | +3.33% | 35.39 | 6.5 |
| 2017 |
| 12/29 | 3,605 | 3,700 | 3,510 | 3,555 | -3.92% | 841,600 | 227億213万 | +7.53% | 36.58 | 6.71 |
| 12/28 | 3,385 | 3,715 | 3,290 | 3,700 | +8.98% | 1,246,200 | 236億2809万 | +12.7% | 38.07 | 6.99 |
| 12/27 | 3,525 | 3,540 | 3,375 | 3,395 | -2.86% | 370,200 | 216億8037万 | +4.33% | 34.93 | 6.41 |
| 12/26 | 3,550 | 3,620 | 3,480 | 3,495 | +0.29% | 498,900 | 223億1897万 | +7.87% | 35.96 | 6.6 |
| 12/25 | 3,490 | 3,660 | 3,470 | 3,485 | -0.43% | 686,500 | 222億5511万 | +8.53% | 35.86 | 6.58 |
| 12/22 | 3,385 | 3,530 | 3,300 | 3,500 | +3.55% | 602,400 | 223億5090万 | +9.86% | 36.01 | 6.61 |
| 12/21 | 3,295 | 3,485 | 3,260 | 3,380 | +2.42% | 518,900 | 215億8458万 | +6.96% | 34.78 | 6.38 |
| 12/20 | 3,240 | 3,305 | 3,165 | 3,300 | +2.64% | 273,400 | 210億7370万 | +5.23% | 33.95 | 6.23 |
| 12/19 | 3,270 | 3,320 | 3,190 | 3,215 | -1.68% | 237,100 | 205億3089万 | +3.01% | 33.08 | 6.07 |
| 12/18 | 3,210 | 3,310 | 3,130 | 3,270 | +0.93% | 317,500 | 208億8212万 | +5.04% | 33.64 | 6.17 |
| 12/15 | 3,345 | 3,410 | 3,235 | 3,240 | -2.99% | 393,400 | 206億9054万 | +4.35% | 33.34 | 6.12 |
| 12/14 | 3,465 | 3,515 | 3,280 | 3,340 | -3.19% | 461,100 | 213億2914万 | +7.88% | 34.36 | 6.31 |
| 12/13 | 3,580 | 3,665 | 3,365 | 3,450 | -2.54% | 824,300 | 220億3160万 | +11.58% | 35.5 | 6.51 |
| 12/12 | 3,310 | 3,700 | 3,310 | 3,540 | +6.79% | 1,438,800 | 226億634万 | +14.71% | 36.42 | 6.68 |
| 12/11 | 3,275 | 3,425 | 3,205 | 3,315 | +2.95% | 485,300 | 211億6949万 | +7.21% | 34.11 | 6.26 |
| 12/08 | 3,275 | 3,345 | 3,210 | 3,220 | -2.42% | 415,000 | 205億6282万 | +3.57% | 33.13 | 6.08 |
| 12/07 | 3,290 | 3,410 | 3,180 | 3,300 | +1.07% | 638,200 | 210億7370万 | +5.47% | 33.95 | 6.23 |
| 12/06 | 3,225 | 3,470 | 3,095 | 3,265 | +0.62% | 1,901,800 | 208億5019万 | +3.72% | 33.59 | 6.17 |
| 12/05 | 3,285 | 3,575 | 3,205 | 3,245 | -7.15% | 1,414,400 | 207億2247万 | +2.5% | 33.39 | 6.13 |
| 12/04 | 3,075 | 3,500 | 3,020 | 3,495 | +16.66% | 2,196,300 | 223億1897万 | +9.73% | 35.96 | 6.6 |
| 12/01 | 2,923 | 3,090 | 2,901 | 2,996 | +2.25% | 302,000 | 191億3237万 | -6.17% | 30.83 | 5.66 |
| 11/30 | 2,985 | 2,990 | 2,865 | 2,930 | -4.09% | 360,400 | 187億1089万 | -8.84% | 30.15 | 5.53 |
| 11/29 | 3,350 | 3,360 | 2,991 | 3,055 | -1.45% | 1,150,700 | 195億914万 | -5.83% | 31.43 | 5.77 |
| 11/28 | 2,979 | 3,270 | 2,922 | 3,100 | +8.43% | 1,460,900 | 197億9651万 | -5.26% | 31.9 | 5.85 |
| 11/27 | 2,999 | 2,999 | 2,833 | 2,859 | -4.16% | 223,100 | 182億5749万 | -13.39% | 29.42 | 5.4 |
| 11/24 | 3,010 | 3,055 | 2,903 | 2,983 | +0.27% | 312,900 | 190億4935万 | -10.53% | 30.69 | 5.63 |
| 11/22 | 2,950 | 3,045 | 2,947 | 2,975 | -1.98% | 328,600 | 189億9826万 | -11.64% | 30.61 | 5.62 |
| 11/21 | 3,170 | 3,180 | 2,928 | 3,035 | +9.33% | 1,084,000 | 193億8142万 | -10.97% | 31.23 | 5.73 |
| 11/20 | 2,764 | 2,866 | 2,764 | 2,776 | -3.07% | 206,200 | 177億2745万 | -19.68% | 28.56 | 5.24 |
| 11/17 | 2,841 | 2,889 | 2,742 | 2,864 | +0.81% | 313,600 | 182億8942万 | -18.15% | 29.47 | 5.41 |
| 11/16 | 2,810 | 2,950 | 2,787 | 2,841 | +1.94% | 336,600 | 181億4254万 | -19.79% | 29.23 | 5.36 |
| 11/15 | 2,887 | 2,898 | 2,700 | 2,787 | -4.72% | 419,300 | 177億9770万 | -22.04% | 28.67 | 5.26 |
| 11/14 | 2,961 | 3,010 | 2,915 | 2,925 | -3.47% | 308,200 | 186億7896万 | -19.42% | 30.09 | 5.52 |
| 11/13 | 3,190 | 3,200 | 3,030 | 3,030 | -0.66% | 325,400 | 193億4949万 | -17.6% | 31.17 | 5.72 |
| 11/10 | 3,245 | 3,295 | 3,030 | 3,050 | +0.83% | 657,200 | 194億7721万 | -17.88% | 31.38 | 5.76 |
| 11/09 | 3,240 | 3,240 | 2,991 | 3,025 | -6.64% | 589,100 | 193億1756万 | -18.94% | 31.12 | 5.71 |
| 11/08 | 3,255 | 3,330 | 3,210 | 3,240 | -1.97% | 311,100 | 206億9054万 | -13.14% | 33.34 | 6.12 |
| 11/07 | 3,680 | 3,695 | 3,305 | 3,305 | -10.43% | 678,300 | 211億563万 | -11.13% | 34 | 6.24 |
| 11/06 | 3,680 | 3,770 | 3,680 | 3,690 | -1.2% | 292,900 | 235億6423万 | -0.4% | 37.97 | 6.97 |
| 11/02 | 3,725 | 3,830 | 3,670 | 3,735 | +0.13% | 414,900 | 238億5160万 | +1.91% | 38.43 | 7.05 |
| 11/01 | 3,750 | 3,805 | 3,700 | 3,730 | -0.8% | 297,000 | 238億1967万 | +2.75% | 38.38 | 7.04 |
