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 | 4,125 | 4,150 | 4,075 | 4,105 | +1.11% | 793,300 | 8830億4723万 | -3.73% | 14.55 | 1.95 |
| 03/29 | 4,090 | 4,105 | 4,020 | 4,060 | +0.5% | 915,200 | 8733億6705万 | -5.1% | 14.39 | 1.92 |
| 03/28 | 3,990 | 4,055 | 3,980 | 4,040 | -1.46% | 950,600 | 8690億6475万 | -5.98% | 14.32 | 1.92 |
| 03/27 | 4,100 | 4,120 | 4,015 | 4,100 | +2.76% | 1,625,300 | 8819億7165万 | -5% | 14.53 | 1.94 |
| 03/26 | 3,935 | 3,990 | 3,875 | 3,990 | +0.25% | 1,252,100 | 8583億900万 | -7.96% | 14.14 | 1.89 |
| 03/23 | 4,085 | 4,085 | 3,965 | 3,980 | -7.33% | 2,411,500 | 8561億5785万 | -8.59% | 14.1 | 1.89 |
| 03/22 | 4,250 | 4,325 | 4,250 | 4,295 | +3.37% | 1,142,900 | 9239億1908万 | -1.76% | 15.22 | 2.04 |
| 03/20 | 4,120 | 4,180 | 4,095 | 4,155 | -0.84% | 895,700 | 8938億298万 | -4.9% | 14.72 | 1.97 |
| 03/19 | 4,165 | 4,225 | 4,140 | 4,190 | -0.24% | 827,900 | 9013億3200万 | -4.14% | 14.85 | 1.99 |
| 03/16 | 4,300 | 4,300 | 4,190 | 4,200 | -1.29% | 1,198,900 | 9034億8315万 | -4.02% | 14.88 | 1.99 |
| 03/15 | 4,320 | 4,325 | 4,230 | 4,255 | -3.08% | 1,173,300 | 9153億1448万 | -3.05% | 15.08 | 2.02 |
| 03/14 | 4,350 | 4,485 | 4,345 | 4,390 | -0.45% | 1,408,400 | 9443億5501万 | -0.14% | 15.56 | 2.08 |
| 03/13 | 4,305 | 4,410 | 4,290 | 4,410 | +1.15% | 958,800 | 9486億5731万 | +0.32% | 15.63 | 2.09 |
| 03/12 | 4,320 | 4,385 | 4,310 | 4,360 | +3.69% | 1,194,900 | 9379億156万 | -0.95% | 15.45 | 2.07 |
| 03/09 | 4,145 | 4,265 | 4,145 | 4,205 | +3.06% | 2,078,200 | 9045億5873万 | -4.8% | 14.9 | 1.99 |
| 03/08 | 4,235 | 4,245 | 4,050 | 4,080 | -2.86% | 1,607,200 | 8776億6935万 | -8.11% | 14.46 | 1.93 |
| 03/07 | 4,190 | 4,230 | 4,135 | 4,200 | -0.47% | 1,473,700 | 9034億8315万 | -6.08% | 14.88 | 1.99 |
| 03/06 | 4,205 | 4,270 | 4,200 | 4,220 | +2.55% | 987,700 | 9077億8546万 | -6.14% | 14.96 | 2 |
| 03/05 | 4,165 | 4,180 | 4,090 | 4,115 | -2.49% | 1,321,700 | 8851億9838万 | -8.7% | 14.58 | 1.95 |
| 03/02 | 4,235 | 4,265 | 4,170 | 4,220 | -3.54% | 2,168,700 | 9077億8546万 | -6.58% | 14.96 | 2 |
| 03/01 | 4,665 | 4,665 | 4,345 | 4,375 | -4.79% | 2,355,000 | 9411億2829万 | -3.25% | 15.5 | 2.07 |
| 02/28 | 4,695 | 4,705 | 4,580 | 4,595 | -2.85% | 1,243,400 | 9884億5359万 | +1.61% | 16.28 | 2.18 |
| 02/27 | 4,795 | 4,805 | 4,705 | 4,730 | 0% | 1,060,500 | 1兆174億 | +4.69% | 16.76 | 2.24 |
| 02/26 | 4,650 | 4,735 | 4,620 | 4,730 | +2.94% | 1,179,500 | 1兆174億 | +5.02% | 16.76 | 2.24 |
| 02/23 | 4,480 | 4,605 | 4,465 | 4,595 | +3.14% | 925,000 | 9884億5359万 | +2.32% | 16.28 | 2.18 |
| 02/22 | 4,490 | 4,510 | 4,425 | 4,455 | -1.98% | 849,200 | 9583億3749万 | -0.58% | 15.79 | 2.11 |
| 02/21 | 4,505 | 4,585 | 4,490 | 4,545 | +0.89% | 1,383,000 | 9776億9784万 | +1.47% | 16.11 | 2.15 |
| 02/20 | 4,590 | 4,590 | 4,475 | 4,505 | -1.42% | 920,100 | 9690億9324万 | +0.67% | 15.97 | 2.14 |
| 02/19 | 4,520 | 4,580 | 4,490 | 4,570 | +2.24% | 850,400 | 9830億7572万 | +2.21% | 16.2 | 2.17 |
| 02/16 | 4,490 | 4,510 | 4,420 | 4,470 | +0.9% | 1,073,400 | 9615億6421万 | +0.04% | 15.84 | 2.12 |
| 02/15 | 4,290 | 4,450 | 4,285 | 4,430 | +4.6% | 1,307,000 | 9529億5961万 | -0.81% | 15.7 | 2.1 |
| 02/14 | 4,250 | 4,295 | 4,170 | 4,235 | +0.71% | 1,330,300 | 9110億1218万 | -5.11% | 15.01 | 2.01 |
| 02/13 | 4,365 | 4,365 | 4,195 | 4,205 | -2.1% | 1,229,000 | 9045億5873万 | -5.87% | 14.9 | 1.99 |
| 02/09 | 4,385 | 4,425 | 4,265 | 4,295 | -5.08% | 1,976,900 | 9239億1908万 | -3.91% | 15.22 | 2.04 |
| 02/08 | 4,425 | 4,560 | 4,425 | 4,525 | +1.69% | 1,144,800 | 9733億9554万 | +1.28% | 16.04 | 2.15 |
| 02/07 | 4,560 | 4,580 | 4,440 | 4,450 | +1.83% | 1,927,400 | 9572億6191万 | -0.02% | 15.77 | 2.11 |
| 02/06 | 4,365 | 4,455 | 4,245 | 4,370 | -4.48% | 2,766,300 | 9400億5271万 | -1.44% | 15.49 | 2.07 |
| 02/05 | 4,595 | 4,640 | 4,555 | 4,575 | -3.17% | 1,668,200 | 9841億5129万 | +3.46% | 16.21 | 2.17 |
| 02/02 | 4,780 | 4,820 | 4,665 | 4,725 | -1.15% | 1,321,800 | 1兆164億 | +7.41% | 16.75 | 2.24 |
| 02/01 | 4,900 | 4,905 | 4,745 | 4,780 | -2.15% | 1,937,500 | 1兆282億 | +9.36% | 16.94 | 2.27 |
| 01/31 | 4,800 | 4,935 | 4,760 | 4,885 | +1.77% | 2,255,800 | 1兆508億 | +12.53% | 17.31 | 2.32 |
| 01/30 | 4,750 | 4,900 | 4,710 | 4,800 | +7.02% | 5,125,700 | 1兆325億 | +11.52% | 17.01 | 2.28 |
| 01/29 | 4,410 | 4,490 | 4,370 | 4,485 | +2.28% | 1,373,000 | 9647億9094万 | +5.04% | 15.89 | 2.13 |
| 01/26 | 4,370 | 4,410 | 4,355 | 4,385 | +1.04% | 871,200 | 9432億7944万 | +3.23% | 15.54 | 2.08 |
| 01/25 | 4,300 | 4,380 | 4,270 | 4,340 | -0.69% | 737,800 | 9335億9926万 | +2.62% | 15.38 | 2.06 |
| 01/24 | 4,445 | 4,465 | 4,350 | 4,370 | -2.78% | 822,700 | 9400億5271万 | +3.8% | 15.49 | 2.07 |
| 01/23 | 4,430 | 4,520 | 4,415 | 4,495 | +2.51% | 870,600 | 9669億4209万 | +7.25% | 15.93 | 2.13 |
| 01/22 | 4,400 | 4,405 | 4,340 | 4,385 | -0.45% | 505,100 | 9432億7944万 | +5.28% | 15.54 | 2.08 |
| 01/19 | 4,365 | 4,410 | 4,340 | 4,405 | +1.61% | 820,300 | 9475億8174万 | +6.22% | 15.61 | 2.09 |
| 01/18 | 4,465 | 4,470 | 4,320 | 4,335 | -1.81% | 1,350,000 | 9325億2368万 | +5.01% | 15.36 | 2.06 |
| 01/17 | 4,380 | 4,430 | 4,360 | 4,415 | -0.34% | 1,016,700 | 9497億3289万 | +7.47% | 15.65 | 2.09 |
| 01/16 | 4,420 | 4,430 | 4,385 | 4,430 | +0.23% | 527,000 | 9529億5961万 | +8.55% | 15.7 | 2.1 |
| 01/15 | 4,500 | 4,520 | 4,390 | 4,420 | -1.34% | 972,900 | 9508億846万 | +9.19% | 15.66 | 2.1 |
| 01/12 | 4,480 | 4,540 | 4,470 | 4,480 | +0.9% | 1,291,500 | 9637億1537万 | +11.36% | 15.88 | 2.12 |
| 01/11 | 4,380 | 4,450 | 4,370 | 4,440 | +2.3% | 1,008,400 | 9551億1076万 | +11.11% | 15.74 | 2.11 |
| 01/10 | 4,310 | 4,365 | 4,305 | 4,340 | -0.12% | 469,700 | 9335億9926万 | +9.24% | 15.38 | 2.06 |
| 01/09 | 4,350 | 4,385 | 4,330 | 4,345 | +1.52% | 882,200 | 9346億7484万 | +10.06% | 15.4 | 2.06 |
| 01/05 | 4,290 | 4,290 | 4,225 | 4,280 | +0.71% | 926,000 | 9206億9236万 | +9.13% | 15.17 | 2.03 |
| 01/04 | 4,195 | 4,270 | 4,180 | 4,250 | +3.79% | 1,947,500 | 9142億3891万 | +9.09% | 15.06 | 2.02 |
| 2017 |
| 12/29 | 4,040 | 4,130 | 4,030 | 4,095 | +1.74% | 812,800 | 8808億9608万 | +5.73% | 14.51 | 1.94 |
| 12/28 | 4,070 | 4,075 | 4,015 | 4,025 | -0.74% | 431,900 | 8658億3802万 | +4.33% | 14.26 | 1.91 |
| 12/27 | 4,020 | 4,060 | 4,020 | 4,055 | +1.12% | 391,000 | 8722億9147万 | +5.38% | 14.37 | 1.92 |
| 12/26 | 4,000 | 4,040 | 3,990 | 4,010 | -0.12% | 285,100 | 8626億1130万 | +4.54% | 14.21 | 1.9 |
| 12/25 | 4,030 | 4,040 | 4,010 | 4,015 | -0.5% | 273,000 | 8636億8687万 | +5.02% | 14.23 | 1.9 |
| 12/22 | 3,960 | 4,060 | 3,945 | 4,035 | +1.89% | 924,900 | 8679億8917万 | +5.82% | 14.3 | 1.91 |
| 12/21 | 3,950 | 3,995 | 3,925 | 3,960 | +0.25% | 627,000 | 8518億5555万 | +4.18% | 14.03 | 1.88 |
| 12/20 | 3,925 | 3,960 | 3,910 | 3,950 | +0.51% | 406,000 | 8497億440万 | +4.14% | 14 | 1.87 |
| 12/19 | 3,960 | 3,965 | 3,910 | 3,930 | +0.13% | 413,600 | 8454億209万 | +3.72% | 13.93 | 1.86 |
| 12/18 | 3,900 | 3,940 | 3,880 | 3,925 | +1.55% | 680,000 | 8443億2652万 | +3.67% | 13.91 | 1.86 |
| 12/15 | 3,820 | 3,905 | 3,820 | 3,865 | -0.39% | 1,206,700 | 8314億1962万 | +2.11% | 13.7 | 1.83 |
| 12/14 | 3,850 | 3,935 | 3,845 | 3,880 | +0.39% | 1,485,400 | 8346億4634万 | +2.35% | 13.75 | 1.84 |
| 12/13 | 3,945 | 3,950 | 3,865 | 3,865 | -1.78% | 901,200 | 8314億1962万 | +1.76% | 13.7 | 1.83 |
| 12/12 | 3,885 | 3,940 | 3,875 | 3,935 | +0.51% | 758,400 | 8464億7767万 | +3.39% | 13.95 | 1.87 |
| 12/11 | 3,880 | 3,915 | 3,865 | 3,915 | +2.22% | 825,600 | 8421億7537万 | +2.92% | 13.87 | 1.86 |
| 12/08 | 3,790 | 3,840 | 3,735 | 3,830 | +2.27% | 1,736,300 | 8238億9059万 | +0.68% | 13.57 | 1.82 |
| 12/07 | 3,685 | 3,755 | 3,670 | 3,745 | +3.45% | 1,460,800 | 8056億581万 | -1.65% | 13.27 | 1.78 |
| 12/06 | 3,740 | 3,745 | 3,615 | 3,620 | -4.23% | 1,600,000 | 7787億1643万 | -5.04% | 12.83 | 1.72 |
| 12/05 | 3,770 | 3,830 | 3,750 | 3,780 | -0.92% | 954,100 | 8131億3484万 | -1.12% | 13.4 | 1.79 |
| 12/04 | 3,835 | 3,845 | 3,800 | 3,815 | -1.29% | 1,042,100 | 8206億6386万 | -0.31% | 13.52 | 1.81 |
| 12/01 | 3,775 | 3,900 | 3,755 | 3,865 | +4.04% | 1,685,200 | 8314億1962万 | +0.99% | 13.7 | 1.83 |
| 11/30 | 3,715 | 3,775 | 3,690 | 3,715 | +0.95% | 1,605,700 | 7991億5236万 | -2.8% | 13.17 | 1.76 |
| 11/29 | 3,685 | 3,700 | 3,665 | 3,680 | +1.38% | 1,013,300 | 7916億2333万 | -3.74% | 13.04 | 1.74 |
| 11/28 | 3,660 | 3,670 | 3,620 | 3,630 | -1.63% | 1,222,700 | 7808億6758万 | -5.07% | 12.86 | 1.72 |
| 11/27 | 3,730 | 3,740 | 3,660 | 3,690 | -0.81% | 877,800 | 7937億7449万 | -3.55% | 13.08 | 1.75 |
| 11/24 | 3,715 | 3,750 | 3,690 | 3,720 | -1.46% | 695,400 | 8002億2794万 | -2.72% | 13.18 | 1.76 |
| 11/22 | 3,785 | 3,810 | 3,750 | 3,775 | +0.67% | 1,050,700 | 8120億5926万 | -1.18% | 13.38 | 1.79 |
| 11/21 | 3,715 | 3,775 | 3,705 | 3,750 | +1.9% | 657,600 | 8066億8139万 | -1.73% | 13.29 | 1.78 |
| 11/20 | 3,735 | 3,770 | 3,675 | 3,680 | -2.13% | 660,700 | 7916億2333万 | -3.36% | 13.04 | 1.74 |
| 11/17 | 3,820 | 3,860 | 3,750 | 3,760 | +0.27% | 1,038,300 | 8088億3254万 | -1.13% | 13.33 | 1.78 |
| 11/16 | 3,705 | 3,760 | 3,685 | 3,750 | -0.13% | 1,353,200 | 8066億8139万 | -1.13% | 13.29 | 1.78 |
| 11/15 | 3,810 | 3,825 | 3,745 | 3,755 | -2.72% | 1,093,700 | 8077億5696万 | -0.64% | 13.31 | 1.78 |
| 11/14 | 3,830 | 3,890 | 3,830 | 3,860 | +0.13% | 696,900 | 8303億4404万 | +2.52% | 13.68 | 1.83 |
| 11/13 | 3,855 | 3,905 | 3,830 | 3,855 | -0.9% | 1,031,000 | 8292億6847万 | +2.88% | 13.66 | 1.83 |
| 11/10 | 3,930 | 3,975 | 3,885 | 3,890 | -3.11% | 1,875,700 | 8367億9749万 | +4.35% | 13.79 | 1.84 |
| 11/09 | 4,015 | 4,125 | 3,945 | 4,015 | -1.11% | 1,485,800 | 8636億8687万 | +8.25% | 14.23 | 1.9 |
| 11/08 | 4,065 | 4,070 | 4,005 | 4,060 | +0.25% | 941,000 | 8733億6705万 | +10.27% | 14.39 | 1.93 |
| 11/07 | 3,930 | 4,055 | 3,895 | 4,050 | +4.11% | 1,402,500 | 8712億1590万 | +10.87% | 14.35 | 1.92 |
| 11/06 | 3,925 | 3,925 | 3,845 | 3,890 | -0.51% | 920,400 | 8367億9749万 | +7.34% | 13.79 | 1.84 |
| 11/02 | 3,930 | 3,930 | 3,895 | 3,910 | -0.51% | 1,035,800 | 8410億9979万 | +8.49% | 13.86 | 1.85 |
| 11/01 | 3,905 | 3,940 | 3,895 | 3,930 | +1.68% | 867,900 | 8454億209万 | +9.75% | 13.93 | 1.86 |
