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 | 3,395 | 3,415 | 3,350 | 3,365 | -0.44% | 83,500 | 1175億997万 | -2.55% | 26.76 | 1.99 |
| 03/29 | 3,385 | 3,395 | 3,350 | 3,380 | +0.75% | 73,900 | 1180億3379万 | -2.4% | 26.88 | 2 |
| 03/28 | 3,310 | 3,360 | 3,290 | 3,355 | -1.03% | 71,900 | 1171億6076万 | -3.34% | 26.68 | 1.98 |
| 03/27 | 3,315 | 3,390 | 3,315 | 3,390 | +3.35% | 78,000 | 1183億8301万 | -2.53% | 26.96 | 2 |
| 03/26 | 3,215 | 3,290 | 3,210 | 3,280 | +1.86% | 84,000 | 1145億4167万 | -5.77% | 26.09 | 1.94 |
| 03/23 | 3,285 | 3,295 | 3,215 | 3,220 | -5.15% | 112,200 | 1124億4639万 | -7.58% | 25.61 | 1.9 |
| 03/22 | 3,375 | 3,410 | 3,355 | 3,395 | +0.59% | 127,000 | 1185億5761万 | -2.64% | 27 | 2.01 |
| 03/20 | 3,390 | 3,420 | 3,365 | 3,375 | -1.32% | 54,200 | 1178億5919万 | -3.05% | 26.84 | 2 |
| 03/19 | 3,395 | 3,440 | 3,330 | 3,420 | -0.15% | 153,400 | 1194億3064万 | -1.84% | 27.2 | 2.02 |
| 03/16 | 3,425 | 3,455 | 3,395 | 3,425 | 0% | 102,800 | 1196億525万 | -1.55% | 27.24 | 2.02 |
| 03/15 | 3,450 | 3,460 | 3,405 | 3,425 | +0.15% | 137,900 | 1196億525万 | -1.52% | 27.24 | 2.02 |
| 03/14 | 3,500 | 3,500 | 3,410 | 3,420 | -1.72% | 102,500 | 1194億3064万 | -1.64% | 27.2 | 2.02 |
| 03/13 | 3,485 | 3,510 | 3,455 | 3,480 | -0.71% | 114,200 | 1215億2592万 | +0.12% | 27.68 | 2.06 |
| 03/12 | 3,570 | 3,570 | 3,495 | 3,505 | 0% | 142,000 | 1223億9895万 | +0.72% | 27.88 | 2.07 |
| 03/09 | 3,555 | 3,595 | 3,500 | 3,505 | +0.14% | 141,400 | 1223億9895万 | +0.55% | 27.88 | 2.07 |
| 03/08 | 3,365 | 3,505 | 3,350 | 3,500 | +5.42% | 201,000 | 1222億2434万 | +0.29% | 27.84 | 2.07 |
| 03/07 | 3,375 | 3,390 | 3,305 | 3,320 | -2.21% | 138,600 | 1159億3852万 | -4.87% | 26.4 | 1.96 |
| 03/06 | 3,450 | 3,470 | 3,390 | 3,395 | -1.31% | 162,400 | 1185億5761万 | -3% | 27 | 2.01 |
| 03/05 | 3,485 | 3,520 | 3,395 | 3,440 | -1.57% | 144,200 | 1201億2907万 | -1.97% | 27.36 | 2.03 |
| 03/02 | 3,560 | 3,560 | 3,450 | 3,495 | -3.72% | 153,800 | 1220億4974万 | -0.54% | 27.8 | 2.07 |
| 03/01 | 3,605 | 3,710 | 3,605 | 3,630 | +1.11% | 175,400 | 1267億6410万 | +3.24% | 28.87 | 2.15 |
| 02/28 | 3,640 | 3,680 | 3,590 | 3,590 | -2.58% | 128,200 | 1253億6725万 | +2.19% | 28.55 | 2.12 |
| 02/27 | 3,720 | 3,720 | 3,660 | 3,685 | -0.14% | 88,500 | 1286億8477万 | +4.87% | 29.31 | 2.18 |
| 02/26 | 3,600 | 3,715 | 3,580 | 3,690 | +1.65% | 179,200 | 1288億5938万 | +4.98% | 29.35 | 2.18 |
| 02/23 | 3,630 | 3,645 | 3,570 | 3,630 | +0.28% | 90,400 | 1267億6410万 | +3.18% | 28.87 | 2.15 |
| 02/22 | 3,550 | 3,635 | 3,510 | 3,620 | +1.26% | 100,700 | 1264億1489万 | +2.87% | 28.79 | 2.14 |
| 02/21 | 3,570 | 3,620 | 3,550 | 3,575 | +0.99% | 107,500 | 1248億4344万 | +1.45% | 28.43 | 2.11 |
| 02/20 | 3,500 | 3,545 | 3,460 | 3,540 | +2.02% | 115,600 | 1236億2119万 | +0.37% | 28.15 | 2.09 |
| 02/19 | 3,395 | 3,470 | 3,375 | 3,470 | +3.74% | 88,700 | 1211億7670万 | -1.7% | 27.6 | 2.05 |
| 02/16 | 3,320 | 3,395 | 3,310 | 3,345 | +1.06% | 66,600 | 1168億1155万 | -5.27% | 26.6 | 1.98 |
| 02/15 | 3,250 | 3,355 | 3,240 | 3,310 | +2.64% | 69,400 | 1155億8931万 | -6.47% | 26.32 | 1.96 |
| 02/14 | 3,400 | 3,420 | 3,215 | 3,225 | -6.79% | 235,900 | 1126億2100万 | -9.08% | 25.65 | 1.91 |
| 02/13 | 3,400 | 3,600 | 3,390 | 3,460 | +5.01% | 247,700 | 1208億2749万 | -2.73% | 27.52 | 2.05 |
| 02/09 | 3,280 | 3,325 | 3,225 | 3,295 | -2.95% | 111,300 | 1150億6549万 | -7.39% | 26.21 | 1.95 |
| 02/08 | 3,405 | 3,465 | 3,380 | 3,395 | -0.15% | 95,900 | 1185億5761万 | -4.8% | 27 | 2.01 |
| 02/07 | 3,500 | 3,575 | 3,400 | 3,400 | -0.15% | 159,600 | 1187億3222万 | -4.68% | 27.04 | 2.01 |
| 02/06 | 3,385 | 3,445 | 3,330 | 3,405 | -4.49% | 166,000 | 1189億682万 | -4.62% | 27.08 | 2.01 |
| 02/05 | 3,565 | 3,600 | 3,545 | 3,565 | -2.6% | 89,100 | 1244億9422万 | -0.17% | 28.35 | 2.11 |
| 02/02 | 3,580 | 3,670 | 3,580 | 3,660 | +1.39% | 90,800 | 1278億1174万 | +2.66% | 29.11 | 2.16 |
| 02/01 | 3,505 | 3,610 | 3,505 | 3,610 | +2.85% | 74,200 | 1260億6568万 | +1.52% | 28.71 | 2.13 |
| 01/31 | 3,530 | 3,580 | 3,505 | 3,510 | -1.4% | 58,100 | 1225億7355万 | -1.13% | 27.91 | 2.08 |
| 01/30 | 3,585 | 3,610 | 3,545 | 3,560 | -1.66% | 67,700 | 1243億1962万 | +0.39% | 28.31 | 2.1 |
| 01/29 | 3,550 | 3,635 | 3,520 | 3,620 | +1.69% | 94,900 | 1264億1489万 | +2.32% | 28.79 | 2.14 |
| 01/26 | 3,575 | 3,625 | 3,550 | 3,560 | +0.14% | 104,100 | 1243億1962万 | +0.85% | 28.31 | 2.1 |
| 01/25 | 3,505 | 3,605 | 3,480 | 3,555 | +0.42% | 150,400 | 1241億4501万 | +0.91% | 28.27 | 2.1 |
| 01/24 | 3,595 | 3,615 | 3,475 | 3,540 | -2.07% | 226,600 | 1236億2119万 | +0.65% | 28.15 | 2.09 |
| 01/23 | 3,705 | 3,740 | 3,595 | 3,615 | -2.69% | 156,100 | 1262億4028万 | +3.02% | 28.75 | 2.14 |
| 01/22 | 3,755 | 3,755 | 3,670 | 3,715 | -1.33% | 82,200 | 1297億3241万 | +6.23% | 29.55 | 2.2 |
| 01/19 | 3,680 | 3,780 | 3,680 | 3,765 | +2.59% | 133,700 | 1314億7847万 | +8.1% | 29.94 | 2.23 |
| 01/18 | 3,785 | 3,785 | 3,655 | 3,670 | -1.87% | 170,700 | 1281億6095万 | +5.86% | 29.19 | 2.17 |
| 01/17 | 3,640 | 3,785 | 3,625 | 3,740 | +2.75% | 152,500 | 1306億544万 | +8.19% | 29.74 | 2.21 |
| 01/16 | 3,600 | 3,650 | 3,555 | 3,640 | +0.83% | 86,600 | 1271億1332万 | +5.81% | 28.95 | 2.15 |
| 01/15 | 3,540 | 3,635 | 3,540 | 3,610 | +2.85% | 101,000 | 1260億6568万 | +5.37% | 28.71 | 2.13 |
| 01/12 | 3,520 | 3,525 | 3,475 | 3,510 | -0.71% | 108,200 | 1225億7355万 | +2.93% | 27.91 | 2.08 |
| 01/11 | 3,490 | 3,545 | 3,465 | 3,535 | +0.86% | 101,700 | 1234億4659万 | +4.12% | 28.11 | 2.09 |
| 01/10 | 3,460 | 3,545 | 3,435 | 3,505 | +0.86% | 84,700 | 1223億9895万 | +3.61% | 27.88 | 2.07 |
| 01/09 | 3,515 | 3,520 | 3,460 | 3,475 | -0.71% | 117,500 | 1213億5131万 | +3.15% | 27.64 | 2.05 |
| 01/05 | 3,500 | 3,575 | 3,455 | 3,500 | +0.14% | 189,700 | 1222億2434万 | +4.26% | 27.84 | 2.07 |
| 01/04 | 3,440 | 3,495 | 3,430 | 3,495 | +2.04% | 85,300 | 1220億4974万 | +4.67% | 27.8 | 2.07 |
| 2017 |
| 12/29 | 3,450 | 3,450 | 3,405 | 3,425 | -1.01% | 36,700 | 1196億525万 | +3.13% | 27.24 | 2.02 |
| 12/28 | 3,440 | 3,475 | 3,390 | 3,460 | +0.87% | 49,000 | 1208億2749万 | +4.69% | 27.52 | 2.05 |
| 12/27 | 3,425 | 3,455 | 3,405 | 3,430 | +0.15% | 39,100 | 1197億7986万 | +4.38% | 27.28 | 2.03 |
| 12/26 | 3,455 | 3,465 | 3,410 | 3,425 | -0.44% | 39,200 | 1196億525万 | +4.87% | 27.24 | 2.02 |
| 12/25 | 3,475 | 3,475 | 3,415 | 3,440 | -0.43% | 64,700 | 1201億2907万 | +5.98% | 27.36 | 2.03 |
| 12/22 | 3,415 | 3,460 | 3,385 | 3,455 | +1.62% | 99,000 | 1206億5289万 | +7.07% | 27.48 | 2.04 |
| 12/21 | 3,330 | 3,410 | 3,315 | 3,400 | +1.04% | 66,300 | 1187億3222万 | +5.95% | 27.04 | 2.01 |
| 12/20 | 3,395 | 3,395 | 3,325 | 3,365 | -1.75% | 112,100 | 1175億997万 | +5.39% | 26.76 | 1.99 |
| 12/19 | 3,410 | 3,460 | 3,400 | 3,425 | +1.33% | 117,800 | 1196億525万 | +7.67% | 27.24 | 2.02 |
| 12/18 | 3,400 | 3,420 | 3,355 | 3,380 | -0.44% | 89,500 | 1180億3379万 | +6.73% | 26.88 | 2 |
| 12/15 | 3,330 | 3,400 | 3,285 | 3,395 | +1.49% | 147,000 | 1185億5761万 | +7.47% | 27 | 2.01 |
| 12/14 | 3,355 | 3,355 | 3,320 | 3,345 | +0.45% | 44,200 | 1168億1155万 | +6.26% | 26.6 | 1.98 |
| 12/13 | 3,370 | 3,390 | 3,310 | 3,330 | -0.75% | 69,400 | 1162億8773万 | +5.95% | 26.48 | 1.97 |
| 12/12 | 3,350 | 3,355 | 3,315 | 3,355 | -0.3% | 75,000 | 1171億6076万 | +6.68% | 26.68 | 1.98 |
| 12/11 | 3,400 | 3,400 | 3,315 | 3,365 | -1.9% | 71,000 | 1175億997万 | +7.3% | 26.76 | 1.99 |
| 12/08 | 3,305 | 3,445 | 3,305 | 3,430 | +3.63% | 194,200 | 1197億7986万 | +10.15% | 27.28 | 2.03 |
| 12/07 | 3,250 | 3,425 | 3,245 | 3,310 | +0.46% | 347,200 | 1155億8931万 | +7.19% | 26.32 | 1.96 |
| 12/06 | 3,230 | 3,310 | 3,230 | 3,295 | +3.29% | 232,800 | 1150億6549万 | +7.47% | 26.21 | 1.95 |
| 12/05 | 3,200 | 3,215 | 3,150 | 3,190 | +1.43% | 106,000 | 1113億9876万 | +4.83% | 25.37 | 1.89 |
| 12/04 | 3,210 | 3,225 | 3,145 | 3,145 | -2.78% | 72,900 | 1098億2730万 | +3.97% | 25.01 | 1.86 |
| 12/01 | 3,200 | 3,265 | 3,175 | 3,235 | +2.7% | 204,000 | 1129億7021万 | +7.58% | 25.73 | 1.91 |
| 11/30 | 3,175 | 3,200 | 3,135 | 3,150 | -1.25% | 132,100 | 1100億191万 | +5.42% | 25.05 | 1.86 |
| 11/29 | 3,100 | 3,245 | 3,100 | 3,190 | +5.28% | 280,700 | 1113億9876万 | +7.41% | 25.37 | 1.89 |
| 11/28 | 3,050 | 3,065 | 3,015 | 3,030 | -0.98% | 65,200 | 1058億1136万 | +2.75% | 24.1 | 1.79 |
| 11/27 | 3,075 | 3,085 | 3,040 | 3,060 | +1.32% | 67,600 | 1068億5900万 | +4.26% | 24.34 | 1.81 |
| 11/24 | 2,974 | 3,030 | 2,963 | 3,020 | +1.41% | 87,900 | 1054億6215万 | +3.5% | 24.02 | 1.79 |
| 11/22 | 2,981 | 2,987 | 2,951 | 2,978 | +1.33% | 63,000 | 1039億9545万 | +2.58% | 23.68 | 1.76 |
| 11/21 | 2,926 | 2,953 | 2,907 | 2,939 | +0.44% | 70,900 | 1026億3353万 | +1.7% | 23.37 | 1.74 |
| 11/20 | 2,920 | 2,945 | 2,906 | 2,926 | -1.45% | 107,800 | 1021億7955万 | +1.6% | 23.27 | 1.73 |
| 11/17 | 3,030 | 3,070 | 2,964 | 2,969 | -1.03% | 88,400 | 1036億8116万 | +3.38% | 23.61 | 1.76 |
| 11/16 | 2,955 | 3,025 | 2,955 | 3,000 | +0.37% | 89,100 | 1047億6372万 | +4.9% | 23.86 | 1.77 |
| 11/15 | 3,030 | 3,050 | 2,966 | 2,989 | -2.95% | 112,100 | 1043億7959万 | +4.99% | 23.77 | 1.77 |
| 11/14 | 3,060 | 3,140 | 3,060 | 3,080 | +0.16% | 76,900 | 1075億5742万 | +8.68% | 24.5 | 1.82 |
| 11/13 | 3,105 | 3,120 | 3,055 | 3,075 | -3.15% | 95,000 | 1073億8281万 | +9.24% | 24.46 | 1.82 |
| 11/10 | 3,090 | 3,215 | 3,090 | 3,175 | +1.93% | 148,600 | 1108億7494万 | +13.47% | 25.25 | 1.88 |
| 11/09 | 3,250 | 3,250 | 3,070 | 3,115 | -3.71% | 314,600 | 1087億7966万 | +12.17% | 24.77 | 1.84 |
| 11/08 | 3,300 | 3,320 | 3,225 | 3,235 | -3.86% | 207,500 | 1129億7021万 | +17.3% | 25.73 | 1.91 |
| 11/07 | 3,095 | 3,375 | 3,075 | 3,365 | +7.51% | 444,700 | 1175億997万 | +23.08% | 26.76 | 1.99 |
| 11/06 | 3,090 | 3,305 | 3,080 | 3,130 | +11.03% | 481,400 | 1093億348万 | +15.67% | 24.89 | 1.85 |
| 11/02 | 2,790 | 2,827 | 2,776 | 2,819 | +1.37% | 104,300 | 984億4298万 | +4.95% | 22.42 | 1.67 |
| 11/01 | 2,755 | 2,790 | 2,737 | 2,781 | +1.16% | 95,400 | 971億1597万 | +3.92% | 22.12 | 1.64 |
