株価チャート
2017/09/15～2018/02/14
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 |
| 02/14 | 3,035 | 3,045 | 2,964 | 2,979 | -2.96% | 106,600 | 1074億4686万 | -16.06% | 8.69 | 1.03 |
| 02/13 | 3,230 | 3,235 | 3,070 | 3,070 | -3.76% | 89,200 | 1107億2906万 | -14.27% | 8.95 | 1.06 |
| 02/09 | 3,185 | 3,210 | 3,135 | 3,190 | -4.06% | 80,400 | 1150億5723万 | -11.66% | 9.3 | 1.1 |
| 02/08 | 3,340 | 3,370 | 3,285 | 3,325 | +1.06% | 56,700 | 1199億2642万 | -8.53% | 9.7 | 1.14 |
| 02/07 | 3,415 | 3,450 | 3,290 | 3,290 | +0.46% | 90,300 | 1186億6404万 | -9.91% | 9.6 | 1.13 |
| 02/06 | 3,285 | 3,310 | 3,200 | 3,275 | -6.29% | 95,900 | 1181億2302万 | -10.74% | 9.55 | 1.13 |
| 02/05 | 3,510 | 3,530 | 3,475 | 3,495 | -2.92% | 59,300 | 1260億5800万 | -5.23% | 10.19 | 1.2 |
| 02/02 | 3,530 | 3,610 | 3,530 | 3,600 | +0.28% | 60,500 | 1298億4515万 | -2.65% | 10.5 | 1.24 |
| 02/01 | 3,505 | 3,595 | 3,505 | 3,590 | +2.57% | 61,000 | 1294億8447万 | -3.1% | 10.47 | 1.24 |
| 01/31 | 3,575 | 3,575 | 3,495 | 3,500 | -2.37% | 67,100 | 1262億3834万 | -5.79% | 10.21 | 1.2 |
| 01/30 | 3,620 | 3,635 | 3,580 | 3,585 | -0.83% | 53,800 | 1293億413万 | -3.84% | 10.46 | 1.23 |
| 01/29 | 3,625 | 3,645 | 3,590 | 3,615 | +0.56% | 41,300 | 1303億8617万 | -3.26% | 10.54 | 1.24 |
| 01/26 | 3,665 | 3,695 | 3,580 | 3,595 | -0.96% | 72,700 | 1296億6481万 | -3.93% | 10.49 | 1.24 |
| 01/25 | 3,745 | 3,745 | 3,620 | 3,630 | -3.07% | 69,100 | 1309億2719万 | -3.1% | 10.59 | 1.25 |
| 01/24 | 3,705 | 3,750 | 3,700 | 3,745 | +0.81% | 50,500 | 1350億7503万 | -0.05% | 10.92 | 1.29 |
| 01/23 | 3,655 | 3,725 | 3,630 | 3,715 | +2.34% | 59,100 | 1339億9298万 | -0.72% | 10.84 | 1.28 |
| 01/22 | 3,630 | 3,635 | 3,580 | 3,630 | 0% | 56,900 | 1309億2719万 | -2.89% | 10.59 | 1.25 |
| 01/19 | 3,615 | 3,635 | 3,585 | 3,630 | +0.41% | 63,000 | 1309億2719万 | -2.92% | 10.59 | 1.25 |
| 01/18 | 3,705 | 3,735 | 3,615 | 3,615 | -2.82% | 79,700 | 1303億8617万 | -3.32% | 10.54 | 1.24 |
| 01/17 | 3,735 | 3,750 | 3,715 | 3,720 | -1.2% | 48,300 | 1341億7332万 | -0.56% | 10.85 | 1.28 |
| 01/16 | 3,765 | 3,790 | 3,740 | 3,765 | 0% | 38,700 | 1357億9639万 | +0.7% | 10.98 | 1.3 |
| 01/15 | 3,810 | 3,810 | 3,755 | 3,765 | -0.26% | 31,500 | 1357億9639万 | +0.86% | 10.98 | 1.3 |
| 01/12 | 3,770 | 3,785 | 3,755 | 3,775 | -0.66% | 51,400 | 1361億5707万 | +1.18% | 11.01 | 1.3 |
| 01/11 | 3,790 | 3,800 | 3,755 | 3,800 | -0.39% | 42,200 | 1370億5877万 | +1.9% | 11.08 | 1.31 |
| 01/10 | 3,775 | 3,850 | 3,775 | 3,815 | +0.66% | 60,300 | 1375億9979万 | +2.33% | 11.13 | 1.31 |
| 01/09 | 3,820 | 3,820 | 3,720 | 3,790 | -0.92% | 123,000 | 1366億9809万 | +1.64% | 11.05 | 1.3 |
| 01/05 | 3,815 | 3,845 | 3,805 | 3,825 | +0.79% | 32,900 | 1379億6047万 | +2.57% | 11.16 | 1.32 |
| 01/04 | 3,765 | 3,795 | 3,750 | 3,795 | +1.61% | 36,200 | 1368億7843万 | +1.82% | 11.07 | 1.31 |
| 2017 |
| 12/29 | 3,715 | 3,745 | 3,690 | 3,735 | +0.54% | 32,500 | 1347億1434万 | +0.19% | 10.89 | 1.29 |
| 12/28 | 3,755 | 3,755 | 3,710 | 3,715 | -1.2% | 28,200 | 1339億9298万 | -0.43% | 10.84 | 1.28 |
| 12/27 | 3,750 | 3,765 | 3,715 | 3,760 | +0.27% | 33,200 | 1356億1605万 | +0.64% | 10.97 | 1.29 |
| 12/26 | 3,770 | 3,775 | 3,745 | 3,750 | -0.4% | 21,200 | 1352億5537万 | +0.29% | 10.94 | 1.29 |
| 12/25 | 3,840 | 3,845 | 3,755 | 3,765 | -1.95% | 38,500 | 1357億9639万 | +0.56% | 10.98 | 1.3 |
| 12/22 | 3,835 | 3,890 | 3,820 | 3,840 | +0.26% | 45,500 | 1385億150万 | +2.48% | 11.2 | 1.32 |
| 12/21 | 3,800 | 3,835 | 3,790 | 3,830 | +0.79% | 28,200 | 1381億4081万 | +2.19% | 11.17 | 1.32 |
| 12/20 | 3,710 | 3,805 | 3,705 | 3,800 | +1.74% | 44,000 | 1370億5877万 | +1.41% | 11.08 | 1.31 |
| 12/19 | 3,710 | 3,760 | 3,705 | 3,735 | +0.67% | 56,300 | 1347億1434万 | -0.53% | 10.89 | 1.29 |
| 12/18 | 3,655 | 3,720 | 3,655 | 3,710 | +1.78% | 61,600 | 1338億1264万 | -1.49% | 10.82 | 1.28 |
| 12/15 | 3,625 | 3,660 | 3,595 | 3,645 | +0.28% | 67,800 | 1314億6822万 | -3.49% | 10.63 | 1.25 |
| 12/14 | 3,660 | 3,665 | 3,610 | 3,635 | +0.83% | 50,300 | 1311億753万 | -4.19% | 10.6 | 1.25 |
| 12/13 | 3,660 | 3,660 | 3,555 | 3,605 | -1.23% | 68,700 | 1300億2549万 | -5.5% | 10.51 | 1.24 |
| 12/12 | 3,650 | 3,695 | 3,635 | 3,650 | +0.14% | 45,600 | 1316億4856万 | -4.77% | 10.65 | 1.26 |
| 12/11 | 3,660 | 3,675 | 3,605 | 3,645 | -0.41% | 61,000 | 1314億6822万 | -5.28% | 10.63 | 1.25 |
| 12/08 | 3,595 | 3,685 | 3,595 | 3,660 | -0.14% | 70,200 | 1320億924万 | -5.25% | 10.67 | 1.26 |
| 12/07 | 3,650 | 3,710 | 3,640 | 3,665 | +1.1% | 60,400 | 1321億8958万 | -5.49% | 10.69 | 1.26 |
| 12/06 | 3,670 | 3,675 | 3,605 | 3,625 | -2.03% | 54,400 | 1307億4685万 | -6.81% | 10.57 | 1.25 |
| 12/05 | 3,715 | 3,715 | 3,670 | 3,700 | -0.54% | 53,200 | 1334億5196万 | -5.25% | 10.79 | 1.27 |
| 12/04 | 3,815 | 3,815 | 3,720 | 3,720 | -1.85% | 38,600 | 1341億7332万 | -4.98% | 10.85 | 1.28 |
| 12/01 | 3,795 | 3,820 | 3,775 | 3,790 | -1.17% | 61,800 | 1366億9809万 | -3.44% | 11.05 | 1.3 |
| 11/30 | 3,820 | 3,850 | 3,775 | 3,835 | +0.92% | 75,100 | 1383億2115万 | -2.42% | 11.19 | 1.32 |
| 11/29 | 3,825 | 3,825 | 3,780 | 3,800 | +0.93% | 30,200 | 1370億5877万 | -3.41% | 11.08 | 1.31 |
| 11/28 | 3,820 | 3,830 | 3,760 | 3,765 | -1.18% | 53,500 | 1357億9639万 | -4.42% | 10.98 | 1.3 |
| 11/27 | 3,855 | 3,855 | 3,810 | 3,810 | -0.26% | 49,700 | 1374億1945万 | -3.4% | 11.11 | 1.31 |
| 11/24 | 3,855 | 3,855 | 3,780 | 3,820 | -0.78% | 63,100 | 1377億8013万 | -3.19% | 11.14 | 1.31 |
| 11/22 | 3,790 | 3,850 | 3,760 | 3,850 | +0.92% | 110,600 | 1388億6218万 | -2.48% | 11.23 | 1.32 |
| 11/21 | 3,810 | 3,845 | 3,720 | 3,815 | -1.68% | 184,100 | 1375億9979万 | -3.39% | 11.13 | 1.31 |
| 11/20 | 3,825 | 3,890 | 3,825 | 3,880 | +0.78% | 49,100 | 1399億4422万 | -1.8% | 11.32 | 1.34 |
| 11/17 | 3,865 | 3,900 | 3,835 | 3,850 | -0.13% | 70,000 | 1388億6218万 | -2.51% | 11.23 | 1.32 |
| 11/16 | 3,800 | 3,880 | 3,785 | 3,855 | +0.92% | 83,600 | 1390億4252万 | -2.28% | 11.24 | 1.33 |
| 11/15 | 3,920 | 3,930 | 3,810 | 3,820 | -4.26% | 133,700 | 1377億8013万 | -3.12% | 11.14 | 1.31 |
| 11/14 | 3,955 | 4,015 | 3,910 | 3,990 | -0.37% | 143,800 | 1439億1171万 | +1.22% | 11.64 | 1.37 |
| 11/13 | 4,005 | 4,030 | 3,955 | 4,005 | +0.25% | 69,200 | 1444億5273万 | +1.75% | 11.68 | 1.38 |
| 11/10 | 4,000 | 4,030 | 3,970 | 3,995 | -1.84% | 83,200 | 1440億9205万 | +1.68% | 11.65 | 1.37 |
| 11/09 | 4,175 | 4,180 | 4,020 | 4,070 | -2.16% | 117,600 | 1467億9716万 | +3.85% | 11.87 | 1.4 |
| 11/08 | 4,105 | 4,165 | 4,090 | 4,160 | +2.59% | 86,800 | 1500億4329万 | +6.45% | 12.13 | 1.43 |
| 11/07 | 4,020 | 4,080 | 4,005 | 4,055 | +0.87% | 77,600 | 1462億5614万 | +4.13% | 11.83 | 1.4 |
| 11/06 | 4,010 | 4,035 | 4,000 | 4,020 | -0.25% | 46,800 | 1449億9375万 | +3.55% | 11.72 | 1.38 |
| 11/02 | 4,035 | 4,040 | 3,990 | 4,030 | +0.37% | 57,500 | 1453億5443万 | +4.05% | 11.75 | 1.39 |
| 11/01 | 4,000 | 4,030 | 3,980 | 4,015 | +0.75% | 64,000 | 1448億1341万 | +3.99% | 11.71 | 1.38 |
| 10/31 | 3,985 | 4,005 | 3,965 | 3,985 | 0% | 58,300 | 1437億3137万 | +3.51% | 11.62 | 1.37 |
| 10/30 | 3,965 | 3,985 | 3,955 | 3,985 | +0.5% | 73,900 | 1437億3137万 | +3.83% | 11.62 | 1.37 |
| 10/27 | 3,960 | 3,970 | 3,930 | 3,965 | 0% | 77,400 | 1430億1001万 | +3.63% | 11.56 | 1.36 |
| 10/26 | 3,920 | 4,015 | 3,920 | 3,965 | +1.15% | 83,400 | 1430億1001万 | +3.96% | 11.56 | 1.36 |
| 10/25 | 3,950 | 3,975 | 3,915 | 3,920 | -0.38% | 78,100 | 1413億8694万 | +3.16% | 11.43 | 1.35 |
| 10/24 | 3,925 | 3,945 | 3,885 | 3,935 | +0.25% | 60,100 | 1419億2796万 | +3.91% | 11.48 | 1.35 |
| 10/23 | 3,920 | 3,945 | 3,905 | 3,925 | +1.16% | 65,000 | 1415億6728万 | +4.11% | 11.45 | 1.35 |
| 10/20 | 3,860 | 3,905 | 3,855 | 3,880 | +0.26% | 39,000 | 1399億4422万 | +3.38% | 11.32 | 1.34 |
| 10/19 | 3,850 | 3,895 | 3,840 | 3,870 | +0.13% | 72,100 | 1395億8354万 | +3.56% | 11.29 | 1.33 |
| 10/18 | 3,860 | 3,885 | 3,855 | 3,865 | +0.13% | 65,100 | 1394億320万 | +3.87% | 11.27 | 1.33 |
| 10/17 | 3,840 | 3,865 | 3,800 | 3,860 | -0.13% | 62,000 | 1392億2286万 | +4.21% | 11.26 | 1.33 |
| 10/16 | 3,840 | 3,910 | 3,830 | 3,865 | +0.91% | 79,100 | 1394億320万 | +4.83% | 11.27 | 1.33 |
| 10/13 | 3,765 | 3,855 | 3,755 | 3,830 | +1.59% | 77,400 | 1381億4081万 | +4.39% | 11.17 | 1.32 |
| 10/12 | 3,820 | 3,820 | 3,760 | 3,770 | -0.79% | 55,000 | 1359億7673万 | +3.32% | 11 | 1.3 |
| 10/11 | 3,780 | 3,810 | 3,750 | 3,800 | 0% | 60,200 | 1370億5877万 | +4.65% | 11.08 | 1.31 |
| 10/10 | 3,800 | 3,845 | 3,795 | 3,800 | -0.78% | 152,200 | 1370億5877万 | +5.15% | 11.08 | 1.31 |
| 10/06 | 3,820 | 3,855 | 3,810 | 3,830 | +0.13% | 80,400 | 1381億4081万 | +6.51% | 11.17 | 1.32 |
| 10/05 | 3,785 | 3,860 | 3,780 | 3,825 | +1.73% | 117,500 | 1379億6047万 | +6.93% | 11.16 | 1.32 |
| 10/04 | 3,785 | 3,795 | 3,750 | 3,760 | -0.66% | 64,700 | 1356億1605万 | +5.74% | 10.97 | 1.29 |
| 10/03 | 3,820 | 3,820 | 3,760 | 3,785 | -0.39% | 55,400 | 1365億1775万 | +7.01% | 11.04 | 1.3 |
| 10/02 | 3,775 | 3,810 | 3,770 | 3,800 | +0.66% | 65,000 | 1370億5877万 | +8.05% | 11.08 | 1.31 |
| 09/29 | 3,770 | 3,790 | 3,755 | 3,775 | -0.13% | 57,700 | 1361億5707万 | +7.95% | 11.01 | 1.3 |
| 09/28 | 3,745 | 3,805 | 3,705 | 3,780 | +1.48% | 71,500 | 1363億3741万 | +8.75% | 11.02 | 1.3 |
| 09/27 | 3,735 | 3,745 | 3,715 | 3,725 | -0.67% | 63,100 | 1343億5366万 | +7.78% | 10.86 | 1.28 |
| 09/26 | 3,690 | 3,750 | 3,690 | 3,750 | +1.63% | 71,100 | 1352億5537万 | +9.08% | 10.94 | 1.29 |
| 09/25 | 3,675 | 3,710 | 3,670 | 3,690 | +0.41% | 57,000 | 1330億9128万 | +7.96% | 10.76 | 1.27 |
| 09/22 | 3,665 | 3,695 | 3,635 | 3,675 | +0.27% | 65,300 | 1325億5026万 | +7.87% | 10.72 | 1.26 |
| 09/21 | 3,650 | 3,675 | 3,635 | 3,665 | +1.24% | 73,200 | 1321億8958万 | +7.86% | 10.69 | 1.26 |
| 09/20 | 3,600 | 3,640 | 3,595 | 3,620 | +0.84% | 50,000 | 1305億6651万 | +6.72% | 10.56 | 1.25 |
| 09/19 | 3,560 | 3,595 | 3,560 | 3,590 | +1.84% | 74,600 | 1294億8447万 | +6.02% | 10.47 | 1.24 |
| 09/15 | 3,485 | 3,540 | 3,475 | 3,525 | +1.15% | 81,900 | 1271億4004万 | +4.2% | 10.28 | 1.21 |
