株価チャート
2017/10/13～2018/03/12
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 |
| 03/12 | 2,534 | 2,539 | 2,449 | 2,474 | -0.4% | 26,700 | 74億3424万 | -8.23% | 130.02 | 8.46 |
| 03/09 | 2,492 | 2,519 | 2,406 | 2,484 | +1.72% | 59,400 | 74億6429万 | -9.14% | 130.55 | 8.49 |
| 03/08 | 2,402 | 2,468 | 2,394 | 2,442 | +2.48% | 26,300 | 73億3808万 | -12% | 128.34 | 8.35 |
| 03/07 | 2,456 | 2,456 | 2,365 | 2,383 | -2.93% | 41,700 | 71億6079万 | -15.32% | 125.24 | 8.15 |
| 03/06 | 2,490 | 2,500 | 2,445 | 2,455 | +1.4% | 30,300 | 73億7715万 | -14.1% | 129.03 | 8.4 |
| 03/05 | 2,503 | 2,513 | 2,403 | 2,421 | -4.27% | 57,200 | 72億7498万 | -16.57% | 127.24 | 8.28 |
| 03/02 | 2,506 | 2,580 | 2,502 | 2,529 | -2.28% | 24,100 | 75億9951万 | -14.27% | 132.91 | 8.65 |
| 03/01 | 2,604 | 2,617 | 2,575 | 2,588 | -2.49% | 22,600 | 77億7681万 | -13.3% | 136.02 | 8.85 |
| 02/28 | 2,616 | 2,654 | 2,604 | 2,654 | +1.65% | 18,900 | 79億7513万 | -12.15% | 139.48 | 9.08 |
| 02/27 | 2,650 | 2,667 | 2,575 | 2,611 | -0.27% | 25,700 | 78億4592万 | -14.2% | 137.22 | 8.93 |
| 02/26 | 2,600 | 2,635 | 2,557 | 2,618 | +1.75% | 27,400 | 78億6695万 | -14.64% | 137.59 | 8.95 |
| 02/23 | 2,585 | 2,610 | 2,555 | 2,573 | -0.31% | 21,900 | 77億3173万 | -16.62% | 135.23 | 8.8 |
| 02/22 | 2,681 | 2,740 | 2,574 | 2,581 | -4.37% | 51,200 | 77億5577万 | -16.85% | 135.65 | 8.83 |
| 02/21 | 2,732 | 2,768 | 2,676 | 2,699 | -1.21% | 23,600 | 81億1036万 | -13.66% | 141.85 | 9.23 |
| 02/20 | 2,799 | 2,802 | 2,664 | 2,732 | -4.11% | 44,200 | 82億952万 | -13.08% | 143.58 | 9.34 |
| 02/19 | 2,750 | 2,850 | 2,651 | 2,849 | +7.19% | 44,000 | 85億6110万 | -9.73% | 149.73 | 9.74 |
| 02/16 | 2,501 | 2,665 | 2,476 | 2,658 | +7.35% | 78,000 | 79億8715万 | -15.86% | 139.69 | 9.09 |
| 02/15 | 2,385 | 2,532 | 2,342 | 2,476 | -11.79% | 175,200 | 74億4025万 | -21.89% | 130.13 | 8.47 |
| 02/14 | 2,915 | 2,979 | 2,748 | 2,807 | -3.67% | 39,600 | 84億3489万 | -11.95% | 147.53 | 9.6 |
| 02/13 | 3,100 | 3,100 | 2,903 | 2,914 | -2.74% | 32,100 | 87億5642万 | -8.71% | 153.15 | 9.97 |
| 02/09 | 2,872 | 3,030 | 2,860 | 2,996 | -3.67% | 46,000 | 90億283万 | -6.2% | 157.46 | 10.25 |
| 02/08 | 3,050 | 3,145 | 3,020 | 3,110 | +3.32% | 21,600 | 93億4539万 | -2.42% | 163.45 | 10.64 |
| 02/07 | 3,170 | 3,300 | 3,010 | 3,010 | -0.99% | 77,700 | 90億4489万 | -5.17% | 158.19 | 10.29 |
| 02/06 | 2,975 | 3,115 | 2,800 | 3,040 | -7.88% | 135,800 | 91億3504万 | -3.8% | 159.77 | 10.4 |
| 02/05 | 3,210 | 3,375 | 3,155 | 3,300 | -3.51% | 80,200 | 99億1633万 | +4.76% | 173.44 | 11.29 |
| 02/02 | 3,525 | 3,525 | 3,375 | 3,420 | -2.29% | 40,000 | 102億7692万 | +9.51% | 179.74 | 11.7 |
| 02/01 | 3,450 | 3,540 | 3,420 | 3,500 | +2.49% | 33,700 | 105億1732万 | +13.23% | 183.95 | 11.97 |
| 01/31 | 3,410 | 3,500 | 3,395 | 3,415 | -2.15% | 30,300 | 102億6190万 | +11.67% | 179.48 | 11.68 |
| 01/30 | 3,570 | 3,640 | 3,280 | 3,490 | -2.24% | 99,600 | 104億8727万 | +15.18% | 183.42 | 11.94 |
| 01/29 | 3,585 | 3,600 | 3,485 | 3,570 | -0.83% | 41,000 | 107億2767万 | +19.04% | 187.63 | 12.21 |
| 01/26 | 3,480 | 3,640 | 3,430 | 3,600 | +5.42% | 93,100 | 108億1782万 | +21.42% | 189.2 | 12.31 |
| 01/25 | 3,455 | 3,510 | 3,410 | 3,415 | -1.87% | 52,900 | 102億6190万 | +16.47% | 179.48 | 11.68 |
| 01/24 | 3,215 | 3,580 | 3,215 | 3,480 | +8.41% | 219,100 | 104億5722万 | +19.63% | 182.9 | 11.9 |
| 01/23 | 3,240 | 3,270 | 3,165 | 3,210 | -0.31% | 59,000 | 96億4588万 | +11.34% | 168.71 | 10.98 |
| 01/22 | 3,160 | 3,260 | 3,105 | 3,220 | +4.04% | 101,400 | 96億7593万 | +12.08% | 169.23 | 11.01 |
| 01/19 | 3,020 | 3,095 | 2,988 | 3,095 | +2.65% | 42,600 | 93億32万 | +8.07% | 162.66 | 10.58 |
| 01/18 | 3,145 | 3,200 | 3,005 | 3,015 | -3.52% | 57,400 | 90億5992万 | +6.16% | 158.46 | 10.31 |
| 01/17 | 3,135 | 3,135 | 3,055 | 3,125 | -0.32% | 44,300 | 93億9046万 | +10.82% | 164.24 | 10.69 |
| 01/16 | 3,075 | 3,140 | 3,030 | 3,135 | +2.96% | 52,500 | 94億2051万 | +12.12% | 164.76 | 10.72 |
| 01/15 | 3,140 | 3,140 | 3,010 | 3,045 | +4.07% | 106,200 | 91億5007万 | +9.85% | 160.03 | 10.41 |
| 01/12 | 2,910 | 2,975 | 2,910 | 2,926 | -0.41% | 34,500 | 87億9248万 | +6.25% | 153.78 | 10.01 |
| 01/11 | 2,912 | 3,055 | 2,890 | 2,938 | +0.69% | 67,700 | 88億2854万 | +7.34% | 154.41 | 10.05 |
| 01/10 | 2,988 | 2,988 | 2,905 | 2,918 | 0% | 35,700 | 87億6844万 | +7.24% | 153.36 | 9.98 |
| 01/09 | 2,989 | 2,989 | 2,884 | 2,918 | -1.35% | 49,900 | 87億6844万 | +7.75% | 153.36 | 9.98 |
| 01/05 | 2,845 | 2,992 | 2,844 | 2,958 | +4.45% | 103,900 | 88億8864万 | +9.8% | 155.46 | 10.12 |
| 01/04 | 2,775 | 2,859 | 2,773 | 2,832 | +2.24% | 43,800 | 85億1001万 | +5.75% | 148.84 | 9.68 |
| 2017 |
| 12/29 | 2,777 | 2,832 | 2,728 | 2,770 | +3.47% | 81,100 | 83億2371万 | +3.75% | 145.58 | 9.47 |
| 12/28 | 2,790 | 2,790 | 2,677 | 2,677 | -3.53% | 44,400 | 80億4425万 | +0.53% | 140.69 | 9.15 |
| 12/27 | 2,690 | 2,784 | 2,682 | 2,775 | +5.11% | 65,400 | 83億3873万 | +4.56% | 145.84 | 9.49 |
| 12/26 | 2,604 | 2,675 | 2,604 | 2,640 | +1.62% | 71,000 | 79億3306万 | -0.08% | 138.75 | 9.03 |
| 12/25 | 2,687 | 2,690 | 2,597 | 2,598 | -3.24% | 90,800 | 78億686万 | -1.44% | 136.54 | 8.88 |
| 12/22 | 2,724 | 2,761 | 2,685 | 2,685 | -1.43% | 55,000 | 80億6829万 | +1.97% | 141.11 | 9.18 |
| 12/21 | 2,749 | 2,782 | 2,724 | 2,724 | +0.74% | 58,300 | 81億8548万 | +3.77% | 143.16 | 9.32 |
| 12/20 | 2,711 | 2,749 | 2,658 | 2,704 | -0.37% | 99,100 | 81億2538万 | +3.52% | 142.11 | 9.25 |
| 12/19 | 2,810 | 2,835 | 2,710 | 2,714 | -2.48% | 80,800 | 81億5543万 | +3.71% | 142.64 | 9.28 |
| 12/18 | 2,864 | 2,873 | 2,750 | 2,783 | -2.42% | 100,400 | 83億6277万 | +6.18% | 146.26 | 9.52 |
| 12/15 | 2,821 | 2,970 | 2,820 | 2,852 | +1.13% | 196,700 | 85億7011万 | +8.81% | 149.89 | 9.75 |
| 12/14 | 2,900 | 2,989 | 2,805 | 2,820 | -4.41% | 249,000 | 84億7395万 | +7.76% | 148.21 | 9.64 |
| 12/13 | 3,215 | 3,275 | 2,920 | 2,950 | -1.6% | 760,300 | 88億6460万 | +12.81% | 155.04 | 10.09 |
| 12/12 | 2,489 | 2,998 | 2,489 | 2,998 | +20.02% | 469,900 | 90億884万 | +14.91% | 157.56 | 10.25 |
| 12/11 | 2,540 | 2,540 | 2,489 | 2,498 | -1.23% | 18,100 | 75億636万 | -3.89% | 131.29 | 8.54 |
| 12/08 | 2,516 | 2,559 | 2,516 | 2,529 | +0.56% | 11,700 | 75億9951万 | -3.14% | 132.91 | 8.65 |
| 12/07 | 2,540 | 2,570 | 2,513 | 2,515 | -0.59% | 10,600 | 75億5744万 | -4.08% | 132.18 | 8.6 |
| 12/06 | 2,576 | 2,591 | 2,529 | 2,530 | -2.5% | 10,900 | 76億252万 | -4.02% | 132.97 | 8.65 |
| 12/05 | 2,543 | 2,599 | 2,503 | 2,595 | +3.92% | 38,000 | 77億9784万 | -1.89% | 136.38 | 8.87 |
| 12/04 | 2,527 | 2,548 | 2,490 | 2,497 | -1.77% | 15,900 | 75億336万 | -5.77% | 131.23 | 8.54 |
| 12/01 | 2,605 | 2,605 | 2,542 | 2,542 | -2.42% | 10,800 | 76億3858万 | -4.29% | 133.6 | 8.69 |
| 11/30 | 2,543 | 2,615 | 2,501 | 2,605 | +1.92% | 25,300 | 78億2789万 | -2.07% | 136.91 | 8.91 |
| 11/29 | 2,569 | 2,605 | 2,556 | 2,556 | -0.62% | 13,600 | 76億8065万 | -4.05% | 134.33 | 8.74 |
| 11/28 | 2,615 | 2,615 | 2,562 | 2,572 | -2.28% | 10,600 | 77億2873万 | -3.71% | 135.17 | 8.8 |
| 11/27 | 2,597 | 2,639 | 2,573 | 2,632 | +2.29% | 28,900 | 79億902万 | -1.75% | 138.33 | 9 |
| 11/24 | 2,500 | 2,599 | 2,472 | 2,573 | +4.04% | 40,800 | 77億3173万 | -4.14% | 135.23 | 8.8 |
| 11/22 | 2,461 | 2,485 | 2,461 | 2,473 | +0.49% | 15,400 | 74億3124万 | -8.07% | 129.97 | 8.46 |
| 11/21 | 2,512 | 2,512 | 2,451 | 2,461 | -1.16% | 28,800 | 73億9518万 | -8.85% | 129.34 | 8.42 |
| 11/20 | 2,505 | 2,540 | 2,487 | 2,490 | -1.58% | 14,100 | 74億8232万 | -8.12% | 130.87 | 8.52 |
| 11/17 | 2,500 | 2,580 | 2,500 | 2,530 | +2.22% | 20,800 | 76億252万 | -7.02% | 132.97 | 8.65 |
| 11/16 | 2,401 | 2,478 | 2,401 | 2,475 | +3.13% | 34,500 | 74億3725万 | -9.41% | 130.08 | 8.46 |
| 11/15 | 2,380 | 2,498 | 2,370 | 2,400 | -15.19% | 162,600 | 72億1188万 | -12.57% | 126.13 | 8.21 |
| 11/14 | 2,830 | 2,861 | 2,812 | 2,830 | +0.18% | 31,800 | 85億400万 | +2.57% | 148.73 | 9.68 |
| 11/13 | 2,790 | 2,829 | 2,750 | 2,825 | +1.4% | 13,600 | 84億8898万 | +2.58% | 148.47 | 9.66 |
| 11/10 | 2,700 | 2,786 | 2,699 | 2,786 | +1.79% | 11,900 | 83億7179万 | +1.24% | 146.42 | 9.53 |
| 11/09 | 2,766 | 2,785 | 2,727 | 2,737 | -1.12% | 20,400 | 82億2454万 | -0.55% | 143.85 | 9.36 |
| 11/08 | 2,781 | 2,799 | 2,766 | 2,768 | -1.04% | 5,700 | 83億1770万 | +0.51% | 145.48 | 9.47 |
| 11/07 | 2,764 | 2,800 | 2,760 | 2,797 | +1.19% | 11,600 | 84億484万 | +1.45% | 147 | 9.57 |
| 11/06 | 2,800 | 2,801 | 2,758 | 2,764 | -1.43% | 8,000 | 83億568万 | +0.29% | 145.27 | 9.45 |
| 11/02 | 2,814 | 2,815 | 2,790 | 2,804 | -0.04% | 9,900 | 84億2587万 | +1.85% | 147.37 | 9.59 |
| 11/01 | 2,823 | 2,848 | 2,805 | 2,805 | -1.3% | 17,200 | 84億2888万 | +2.22% | 147.42 | 9.59 |
| 10/31 | 2,798 | 2,842 | 2,769 | 2,842 | +2.6% | 31,900 | 85億4006万 | +3.87% | 149.36 | 9.72 |
| 10/30 | 2,710 | 2,771 | 2,687 | 2,770 | +2.21% | 18,700 | 83億2371万 | +1.43% | 145.58 | 9.47 |
| 10/27 | 2,661 | 2,727 | 2,649 | 2,710 | +1.99% | 21,200 | 81億4341万 | -0.51% | 142.43 | 9.27 |
| 10/26 | 2,646 | 2,686 | 2,626 | 2,657 | +0.45% | 12,900 | 79億8415万 | -2.35% | 139.64 | 9.09 |
| 10/25 | 2,700 | 2,713 | 2,639 | 2,645 | -2.04% | 27,600 | 79億4809万 | -2.69% | 139.01 | 9.05 |
| 10/24 | 2,742 | 2,745 | 2,650 | 2,700 | -1.5% | 32,500 | 81億1336万 | -0.52% | 141.9 | 9.23 |
| 10/23 | 2,801 | 2,801 | 2,731 | 2,741 | -0.36% | 21,100 | 81億9545万 | +1.33% | 143.34 | 9.33 |
| 10/20 | 2,760 | 2,785 | 2,750 | 2,751 | -0.54% | 23,300 | 82億2535万 | +2.12% | 143.86 | 9.36 |
| 10/19 | 2,750 | 2,801 | 2,743 | 2,766 | +1.24% | 39,200 | 82億7020万 | +3.02% | 144.64 | 9.41 |
| 10/18 | 2,744 | 2,744 | 2,688 | 2,732 | +0.29% | 15,700 | 81億6854万 | +2.13% | 142.87 | 9.3 |
| 10/17 | 2,709 | 2,728 | 2,708 | 2,724 | +0.48% | 7,900 | 81億4462万 | +2.18% | 142.45 | 9.27 |
| 10/16 | 2,750 | 2,750 | 2,702 | 2,711 | -1.74% | 30,600 | 81億575万 | +2.11% | 141.77 | 9.22 |
| 10/13 | 2,787 | 2,790 | 2,750 | 2,759 | -1.57% | 22,900 | 82億4927万 | +4.31% | 144.28 | 9.39 |
