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 | 3,410 | 3,410 | 3,350 | 3,375 | -0.3% | 285,700 | 3921億7734万 | +0.75% | 21.19 | 1.5 |
| 03/29 | 3,445 | 3,450 | 3,355 | 3,385 | -1.6% | 369,900 | 3933億3934万 | +1.29% | 21.26 | 1.5 |
| 03/28 | 3,395 | 3,440 | 3,370 | 3,440 | +0.29% | 410,900 | 3997億3038万 | +3.15% | 21.6 | 1.53 |
| 03/27 | 3,370 | 3,440 | 3,350 | 3,430 | +3.63% | 477,900 | 3985億6838万 | +3.16% | 21.54 | 1.52 |
| 03/26 | 3,275 | 3,315 | 3,240 | 3,310 | +1.07% | 391,100 | 3846億2429万 | -0.21% | 20.78 | 1.47 |
| 03/23 | 3,295 | 3,325 | 3,260 | 3,275 | -2.96% | 473,000 | 3805億5727万 | -1.06% | 20.56 | 1.45 |
| 03/22 | 3,350 | 3,395 | 3,345 | 3,375 | +0.3% | 467,100 | 3921億7734万 | +2.18% | 21.19 | 1.5 |
| 03/20 | 3,410 | 3,410 | 3,325 | 3,365 | -2.46% | 408,400 | 3910億1533万 | +2.22% | 21.13 | 1.49 |
| 03/19 | 3,525 | 3,535 | 3,440 | 3,450 | -2.13% | 367,400 | 4008億9239万 | +5.09% | 21.66 | 1.53 |
| 03/16 | 3,495 | 3,555 | 3,480 | 3,525 | +1.44% | 1,089,400 | 4096億744万 | +7.73% | 22.13 | 1.56 |
| 03/15 | 3,415 | 3,490 | 3,410 | 3,475 | +1.76% | 672,500 | 4037億9741万 | +6.5% | 21.82 | 1.54 |
| 03/14 | 3,390 | 3,420 | 3,380 | 3,415 | 0% | 345,100 | 3968億2537万 | +4.98% | 21.44 | 1.51 |
| 03/13 | 3,425 | 3,430 | 3,385 | 3,415 | -0.29% | 438,700 | 3968億2537万 | +5.17% | 21.44 | 1.51 |
| 03/12 | 3,495 | 3,495 | 3,385 | 3,425 | +0.74% | 326,100 | 3979億8737万 | +5.48% | 21.51 | 1.52 |
| 03/09 | 3,400 | 3,410 | 3,345 | 3,400 | +3.34% | 957,900 | 3950億8235万 | +4.62% | 21.35 | 1.51 |
| 03/08 | 3,280 | 3,295 | 3,250 | 3,290 | +1.54% | 463,500 | 3823億28万 | +1.01% | 20.66 | 1.46 |
| 03/07 | 3,280 | 3,280 | 3,230 | 3,240 | -2.56% | 417,100 | 3764億9024万 | -0.86% | 20.35 | 1.44 |
| 03/06 | 3,300 | 3,355 | 3,285 | 3,325 | +2.94% | 569,000 | 3863億6730万 | +1.28% | 20.88 | 1.47 |
| 03/05 | 3,255 | 3,265 | 3,195 | 3,230 | -0.46% | 442,500 | 3753億2824万 | -2.03% | 20.28 | 1.43 |
| 03/02 | 3,225 | 3,280 | 3,215 | 3,245 | -1.22% | 668,000 | 3770億7125万 | -2.08% | 20.38 | 1.44 |
| 03/01 | 3,275 | 3,295 | 3,240 | 3,285 | -0.3% | 547,100 | 3817億1927万 | -1.41% | 20.63 | 1.46 |
| 02/28 | 3,335 | 3,380 | 3,295 | 3,295 | -1.49% | 563,200 | 3828億8128万 | -1.61% | 20.69 | 1.46 |
| 02/27 | 3,315 | 3,355 | 3,295 | 3,345 | +3.56% | 807,500 | 3886億9132万 | -0.71% | 21 | 1.48 |
| 02/26 | 3,220 | 3,250 | 3,200 | 3,230 | +0.94% | 418,100 | 3753億2824万 | -4.58% | 20.28 | 1.43 |
| 02/23 | 3,155 | 3,215 | 3,135 | 3,200 | +0.63% | 572,700 | 3718億4222万 | -6.05% | 20.09 | 1.42 |
| 02/22 | 3,165 | 3,195 | 3,155 | 3,180 | -0.93% | 527,100 | 3695億1820万 | -7.13% | 19.97 | 1.41 |
| 02/21 | 3,255 | 3,255 | 3,165 | 3,210 | +0.47% | 544,500 | 3730億422万 | -6.85% | 20.16 | 1.42 |
| 02/20 | 3,210 | 3,210 | 3,155 | 3,195 | -0.62% | 389,900 | 3712億6121万 | -7.82% | 20.06 | 1.42 |
| 02/19 | 3,155 | 3,220 | 3,150 | 3,215 | +2.23% | 309,700 | 3735億8523万 | -7.85% | 20.19 | 1.43 |
| 02/16 | 3,150 | 3,160 | 3,110 | 3,145 | +1.13% | 275,000 | 3654億5118万 | -10.4% | 19.75 | 1.39 |
| 02/15 | 3,125 | 3,145 | 3,100 | 3,110 | +0.81% | 370,000 | 3613億8415万 | -12.05% | 19.53 | 1.38 |
| 02/14 | 3,150 | 3,175 | 3,065 | 3,085 | -1.91% | 452,200 | 3584億7914万 | -13.42% | 19.37 | 1.37 |
| 02/13 | 3,220 | 3,220 | 3,135 | 3,145 | -1.1% | 419,800 | 3654億5118万 | -12.42% | 19.75 | 1.39 |
| 02/09 | 3,170 | 3,185 | 3,120 | 3,180 | -3.2% | 555,000 | 3695億1820万 | -12.01% | 19.97 | 1.41 |
| 02/08 | 3,295 | 3,320 | 3,255 | 3,285 | +1.23% | 654,200 | 3817億1927万 | -9.68% | 20.63 | 1.46 |
| 02/07 | 3,325 | 3,360 | 3,240 | 3,245 | -0.15% | 634,700 | 3770億7125万 | -11.14% | 20.38 | 1.44 |
| 02/06 | 3,260 | 3,265 | 3,195 | 3,250 | -4.69% | 728,100 | 3776億5225万 | -11.42% | 20.41 | 1.44 |
| 02/05 | 3,450 | 3,460 | 3,395 | 3,410 | -2.99% | 473,100 | 3962億4436万 | -7.54% | 21.41 | 1.51 |
| 02/02 | 3,565 | 3,575 | 3,495 | 3,515 | -1.54% | 347,900 | 4084億4543万 | -5% | 22.07 | 1.56 |
| 02/01 | 3,575 | 3,575 | 3,485 | 3,570 | 0% | 656,300 | 4148億3647万 | -3.75% | 22.42 | 1.58 |
| 01/31 | 3,605 | 3,635 | 3,560 | 3,570 | -0.83% | 425,200 | 4148億3647万 | -3.9% | 22.42 | 1.58 |
| 01/30 | 3,685 | 3,690 | 3,595 | 3,600 | -2.04% | 417,200 | 4183億2249万 | -3.28% | 22.61 | 1.6 |
| 01/29 | 3,665 | 3,695 | 3,650 | 3,675 | +0.27% | 213,100 | 4270億3755万 | -1.4% | 23.08 | 1.63 |
| 01/26 | 3,685 | 3,705 | 3,660 | 3,665 | -0.68% | 320,800 | 4258億7554万 | -1.72% | 23.01 | 1.63 |
| 01/25 | 3,685 | 3,720 | 3,660 | 3,690 | -0.67% | 224,800 | 4287億8056万 | -1.07% | 23.17 | 1.64 |
| 01/24 | 3,785 | 3,785 | 3,705 | 3,715 | -1.85% | 253,200 | 4316億8557万 | -0.38% | 23.33 | 1.65 |
| 01/23 | 3,785 | 3,795 | 3,745 | 3,785 | +0.53% | 274,700 | 4398億1962万 | +1.67% | 23.77 | 1.68 |
| 01/22 | 3,805 | 3,810 | 3,720 | 3,765 | +0.8% | 436,600 | 4374億9561万 | +1.48% | 23.64 | 1.67 |
| 01/19 | 3,700 | 3,745 | 3,695 | 3,735 | +1.91% | 374,000 | 4340億959万 | +0.97% | 23.45 | 1.66 |
| 01/18 | 3,745 | 3,745 | 3,665 | 3,665 | -1.74% | 452,200 | 4258億7554万 | -0.65% | 23.01 | 1.63 |
| 01/17 | 3,685 | 3,740 | 3,675 | 3,730 | +0.4% | 303,900 | 4334億2858万 | +1.3% | 23.42 | 1.65 |
| 01/16 | 3,735 | 3,735 | 3,700 | 3,715 | -0.93% | 365,100 | 4316億8557万 | +1.14% | 23.33 | 1.65 |
| 01/15 | 3,785 | 3,805 | 3,750 | 3,750 | +0.13% | 301,500 | 4357億5260万 | +2.4% | 23.55 | 1.66 |
| 01/12 | 3,840 | 3,845 | 3,740 | 3,745 | -1.58% | 593,300 | 4351億7159万 | +2.55% | 23.52 | 1.66 |
| 01/11 | 3,765 | 3,820 | 3,745 | 3,805 | +0.66% | 380,600 | 4421億4364万 | +4.48% | 23.89 | 1.69 |
| 01/10 | 3,785 | 3,790 | 3,750 | 3,780 | 0% | 266,600 | 4392億3862万 | +4.1% | 23.74 | 1.68 |
| 01/09 | 3,765 | 3,790 | 3,750 | 3,780 | +1.48% | 310,400 | 4392億3862万 | +4.42% | 23.74 | 1.68 |
| 01/05 | 3,760 | 3,770 | 3,720 | 3,725 | -0.8% | 331,600 | 4328億4758万 | +3.21% | 23.39 | 1.65 |
| 01/04 | 3,720 | 3,755 | 3,710 | 3,755 | +2.6% | 425,400 | 4363億3360万 | +4.31% | 23.58 | 1.67 |
| 2017 |
| 12/29 | 3,680 | 3,700 | 3,655 | 3,660 | -0.54% | 180,400 | 4252億9454万 | +1.98% | 22.96 | 1.62 |
| 12/28 | 3,655 | 3,715 | 3,655 | 3,680 | -1.08% | 310,900 | 4276億1855万 | +2.71% | 23.09 | 1.63 |
| 12/27 | 3,730 | 3,745 | 3,700 | 3,720 | +0.4% | 255,300 | 4322億6658万 | +4.06% | 23.34 | 1.65 |
| 12/26 | 3,745 | 3,760 | 3,700 | 3,705 | -0.94% | 178,000 | 4305億2357万 | +3.93% | 23.24 | 1.64 |
| 12/25 | 3,730 | 3,745 | 3,720 | 3,740 | +0.67% | 116,700 | 4345億9059万 | +5.17% | 23.46 | 1.66 |
| 12/22 | 3,750 | 3,750 | 3,700 | 3,715 | -1.2% | 387,700 | 4316億8557万 | +4.83% | 23.31 | 1.65 |
| 12/21 | 3,725 | 3,770 | 3,705 | 3,760 | +1.21% | 361,300 | 4369億1460万 | +6.49% | 23.59 | 1.67 |
| 12/20 | 3,750 | 3,765 | 3,700 | 3,715 | 0% | 281,700 | 4316億8557万 | +5.69% | 23.31 | 1.65 |
| 12/19 | 3,750 | 3,780 | 3,695 | 3,715 | +0.41% | 484,600 | 4316億8557万 | +6.02% | 23.31 | 1.65 |
| 12/18 | 3,705 | 3,725 | 3,655 | 3,700 | +0.68% | 578,700 | 4299億4256万 | +5.93% | 23.21 | 1.64 |
| 12/15 | 3,565 | 3,695 | 3,530 | 3,675 | +3.23% | 1,507,500 | 4270億3755万 | +5.54% | 23.05 | 1.63 |
| 12/14 | 3,465 | 3,580 | 3,465 | 3,560 | +3.04% | 430,900 | 4136億7447万 | +2.48% | 22.33 | 1.58 |
| 12/13 | 3,485 | 3,490 | 3,430 | 3,455 | -1% | 287,400 | 4014億7339万 | -0.58% | 21.67 | 1.53 |
| 12/12 | 3,485 | 3,510 | 3,470 | 3,490 | -0.14% | 316,700 | 4055億4042万 | +0.32% | 21.89 | 1.55 |
| 12/11 | 3,490 | 3,505 | 3,450 | 3,495 | +0.14% | 274,900 | 4061億2142万 | +0.4% | 21.93 | 1.55 |
| 12/08 | 3,435 | 3,510 | 3,435 | 3,490 | 0% | 439,700 | 4055億4042万 | +0.17% | 21.89 | 1.55 |
| 12/07 | 3,475 | 3,500 | 3,445 | 3,490 | +1.31% | 431,500 | 4055億4042万 | +0.03% | 21.89 | 1.55 |
| 12/06 | 3,465 | 3,475 | 3,430 | 3,445 | -1.71% | 344,200 | 4003億1139万 | -1.37% | 21.61 | 1.53 |
| 12/05 | 3,450 | 3,510 | 3,440 | 3,505 | +0.72% | 291,600 | 4072億8343万 | +0.14% | 21.99 | 1.55 |
| 12/04 | 3,535 | 3,535 | 3,475 | 3,480 | -1.69% | 429,300 | 4043億7841万 | -0.74% | 21.83 | 1.54 |
| 12/01 | 3,530 | 3,560 | 3,510 | 3,540 | +0.71% | 423,700 | 4113億5045万 | +0.71% | 22.21 | 1.57 |
| 11/30 | 3,485 | 3,515 | 3,460 | 3,515 | +0.72% | 773,200 | 4084億4543万 | -0.14% | 22.05 | 1.56 |
| 11/29 | 3,535 | 3,535 | 3,480 | 3,490 | -0.29% | 301,000 | 4055億4042万 | -0.71% | 21.89 | 1.55 |
| 11/28 | 3,525 | 3,535 | 3,495 | 3,500 | +0.29% | 571,300 | 4067億242万 | -0.26% | 21.96 | 1.55 |
| 11/27 | 3,525 | 3,530 | 3,490 | 3,490 | -0.29% | 356,900 | 4055億4042万 | -0.34% | 21.89 | 1.55 |
| 11/24 | 3,485 | 3,510 | 3,455 | 3,500 | +0.29% | 288,900 | 4067億242万 | +0.14% | 21.96 | 1.55 |
| 11/22 | 3,525 | 3,525 | 3,480 | 3,490 | +0.43% | 282,100 | 4055億4042万 | +0.09% | 21.89 | 1.55 |
| 11/21 | 3,475 | 3,510 | 3,465 | 3,475 | +0.29% | 341,000 | 4037億9741万 | -0.14% | 21.8 | 1.54 |
| 11/20 | 3,450 | 3,515 | 3,450 | 3,465 | +0.43% | 594,500 | 4026億3540万 | -0.26% | 21.74 | 1.53 |
| 11/17 | 3,435 | 3,485 | 3,420 | 3,450 | +2.07% | 851,500 | 4008億9239万 | -0.52% | 21.64 | 1.53 |
| 11/16 | 3,335 | 3,390 | 3,310 | 3,380 | +0.6% | 546,500 | 3927億5834万 | -2.34% | 21.2 | 1.5 |
| 11/15 | 3,395 | 3,420 | 3,355 | 3,360 | -2.47% | 485,900 | 3904億3433万 | -2.72% | 21.08 | 1.49 |
| 11/14 | 3,425 | 3,455 | 3,425 | 3,445 | -0.14% | 459,500 | 4003億1139万 | -0.09% | 21.61 | 1.53 |
| 11/13 | 3,435 | 3,470 | 3,420 | 3,450 | +0.73% | 397,900 | 4008億9239万 | +0.35% | 21.64 | 1.53 |
| 11/10 | 3,405 | 3,440 | 3,395 | 3,425 | -1.44% | 850,500 | 3979億8737万 | -0.12% | 21.49 | 1.52 |
| 11/09 | 3,575 | 3,585 | 3,450 | 3,475 | -2.93% | 1,173,000 | 4037億9741万 | +1.61% | 21.8 | 1.54 |
| 11/08 | 3,550 | 3,595 | 3,540 | 3,580 | +0.7% | 351,600 | 4159億9848万 | +4.95% | 22.46 | 1.59 |
| 11/07 | 3,550 | 3,575 | 3,535 | 3,555 | +0.42% | 545,100 | 4130億9346万 | +4.65% | 22.3 | 1.57 |
| 11/06 | 3,550 | 3,560 | 3,515 | 3,540 | -0.84% | 352,100 | 4113億5045万 | +4.58% | 22.21 | 1.57 |
| 11/02 | 3,585 | 3,590 | 3,550 | 3,570 | -0.97% | 382,600 | 4148億3647万 | +5.81% | 22.4 | 1.58 |
| 11/01 | 3,675 | 3,675 | 3,560 | 3,605 | +0.42% | 545,700 | 4189億350万 | +7.36% | 22.62 | 1.6 |
