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 | 2,646 | 2,687 | 2,623 | 2,657 | +3.3% | 22,500 | 444億8636万 | -3.8% | 77.47 | 3.59 |
| 03/29 | 2,559 | 2,603 | 2,552 | 2,572 | +1.98% | 21,200 | 430億6320万 | -7.22% | 74.99 | 3.48 |
| 03/28 | 2,542 | 2,579 | 2,488 | 2,522 | 0% | 27,800 | 422億2604万 | -9.38% | 73.54 | 3.41 |
| 03/27 | 2,529 | 2,529 | 2,448 | 2,522 | +3.62% | 44,800 | 422億2604万 | -9.64% | 73.54 | 3.41 |
| 03/26 | 2,439 | 2,446 | 2,370 | 2,434 | -1.7% | 38,900 | 407億5265万 | -13.04% | 70.97 | 3.29 |
| 03/23 | 2,546 | 2,578 | 2,474 | 2,476 | -8.06% | 26,800 | 414億5586万 | -11.63% | 72.19 | 3.35 |
| 03/22 | 2,649 | 2,698 | 2,625 | 2,693 | +1.32% | 37,700 | 450億4764万 | -3.89% | 78.45 | 3.64 |
| 03/20 | 2,630 | 2,718 | 2,555 | 2,658 | +1.06% | 101,000 | 444億6217万 | -5.07% | 77.43 | 3.59 |
| 03/19 | 2,908 | 2,908 | 2,616 | 2,630 | -7.98% | 73,500 | 439億9379万 | -6.04% | 76.61 | 3.55 |
| 03/16 | 2,841 | 2,964 | 2,841 | 2,858 | +2.4% | 82,400 | 478億770万 | +1.82% | 83.25 | 3.86 |
| 03/15 | 2,940 | 2,940 | 2,751 | 2,791 | +0.04% | 45,700 | 466億8695万 | -0.75% | 81.3 | 3.77 |
| 03/14 | 2,850 | 2,850 | 2,773 | 2,790 | -3.79% | 54,700 | 466億7022万 | -0.92% | 81.27 | 3.77 |
| 03/13 | 2,950 | 2,975 | 2,862 | 2,900 | -0.45% | 43,600 | 485億1027万 | +2.91% | 84.48 | 3.92 |
| 03/12 | 2,950 | 3,050 | 2,899 | 2,913 | +2% | 78,600 | 487億2773万 | +3.12% | 84.85 | 3.93 |
| 03/09 | 2,888 | 3,060 | 2,838 | 2,856 | +0.63% | 96,100 | 477億7425万 | +0.53% | 83.19 | 3.86 |
| 03/08 | 2,900 | 2,949 | 2,809 | 2,838 | -2.1% | 28,200 | 474億7315万 | -0.8% | 82.67 | 3.83 |
| 03/07 | 2,848 | 2,942 | 2,828 | 2,899 | +0.49% | 33,300 | 484億9354万 | +0.69% | 84.45 | 3.91 |
| 03/06 | 2,740 | 3,000 | 2,740 | 2,885 | +5.37% | 78,300 | 482億5935万 | -0.21% | 84.04 | 3.9 |
| 03/05 | 2,794 | 2,833 | 2,713 | 2,738 | -3.05% | 33,200 | 458億38万 | -5.68% | 79.76 | 3.7 |
| 03/02 | 2,804 | 2,858 | 2,751 | 2,824 | -1.81% | 38,500 | 472億3896万 | -3.35% | 82.26 | 3.81 |
| 03/01 | 2,904 | 2,930 | 2,850 | 2,876 | -2.44% | 43,300 | 481億880万 | -2.11% | 83.78 | 3.88 |
| 02/28 | 2,970 | 3,000 | 2,874 | 2,948 | -0.84% | 65,600 | 493億1320万 | -0.1% | 85.87 | 3.98 |
| 02/27 | 2,928 | 3,030 | 2,894 | 2,973 | +3.52% | 71,000 | 497億3139万 | +0.54% | 86.6 | 4.01 |
| 02/26 | 2,920 | 2,966 | 2,825 | 2,872 | -1.58% | 45,700 | 480億4189万 | -2.91% | 83.66 | 3.88 |
| 02/23 | 2,916 | 2,942 | 2,859 | 2,918 | +0.07% | 20,700 | 488億1137万 | -1.59% | 85 | 3.94 |
| 02/22 | 2,944 | 3,010 | 2,860 | 2,916 | +2.24% | 90,900 | 487億7791万 | -1.85% | 84.94 | 3.94 |
| 02/21 | 2,817 | 2,954 | 2,789 | 2,852 | +5.01% | 65,600 | 476億6342万 | -4.3% | 83 | 3.85 |
| 02/20 | 2,744 | 2,770 | 2,665 | 2,716 | -0.37% | 51,200 | 453億9055万 | -9.25% | 79.04 | 3.66 |
| 02/19 | 2,561 | 2,727 | 2,514 | 2,726 | +8.69% | 76,100 | 455億5767万 | -9.34% | 79.33 | 3.68 |
| 02/16 | 2,520 | 2,580 | 2,475 | 2,508 | +1.42% | 67,200 | 419億1439万 | -16.87% | 72.99 | 3.38 |
| 02/15 | 2,646 | 2,652 | 2,384 | 2,473 | -6.64% | 144,500 | 413億2946万 | -18.62% | 71.97 | 3.34 |
| 02/14 | 2,608 | 2,696 | 2,557 | 2,649 | +1.3% | 140,200 | 442億7082万 | -13.69% | 77.09 | 3.57 |
| 02/13 | 2,652 | 2,752 | 2,567 | 2,615 | -8.31% | 255,300 | 437億261万 | -15.24% | 76.1 | 3.53 |
| 02/09 | 2,825 | 2,866 | 2,784 | 2,852 | -4.13% | 65,700 | 476億6342万 | -8.06% | 83 | 3.85 |
| 02/08 | 2,900 | 3,040 | 2,898 | 2,975 | +2.83% | 109,500 | 497億1903万 | -4.4% | 86.58 | 4.01 |
| 02/07 | 2,973 | 3,000 | 2,868 | 2,893 | +2.37% | 73,300 | 483億4862万 | -7.1% | 84.19 | 3.9 |
| 02/06 | 2,800 | 2,971 | 2,657 | 2,826 | -8.54% | 112,400 | 472億2890万 | -9.65% | 82.24 | 3.81 |
| 02/05 | 3,170 | 3,250 | 3,060 | 3,090 | -6.36% | 84,100 | 516億4094万 | -1.5% | 89.92 | 4.17 |
| 02/02 | 3,305 | 3,325 | 3,160 | 3,300 | -1.64% | 103,200 | 551億5052万 | +5.4% | 96.04 | 4.45 |
| 02/01 | 3,350 | 3,395 | 3,260 | 3,355 | +1.82% | 49,800 | 560億6969万 | +7.67% | 97.64 | 4.53 |
| 01/31 | 3,200 | 3,325 | 3,200 | 3,295 | +2.81% | 88,800 | 550億6696万 | +6.43% | 95.89 | 4.45 |
| 01/30 | 3,200 | 3,240 | 3,200 | 3,205 | +0.47% | 47,500 | 535億6285万 | +4.13% | 93.27 | 4.32 |
| 01/29 | 3,255 | 3,255 | 3,170 | 3,190 | -0.47% | 30,800 | 533億1217万 | +4.15% | 92.84 | 4.3 |
| 01/26 | 3,200 | 3,220 | 3,190 | 3,205 | -0.31% | 30,400 | 535億6285万 | +5.32% | 93.27 | 4.32 |
| 01/25 | 3,205 | 3,270 | 3,185 | 3,215 | +0.47% | 68,400 | 537億2998万 | +6.32% | 93.56 | 4.34 |
| 01/24 | 3,150 | 3,235 | 3,125 | 3,200 | +2.73% | 67,900 | 534億7929万 | +6.74% | 93.13 | 4.32 |
| 01/23 | 3,120 | 3,185 | 3,070 | 3,115 | +3.87% | 63,200 | 520億5875万 | +4.71% | 90.65 | 4.2 |
| 01/22 | 3,010 | 3,020 | 2,961 | 2,999 | -0.86% | 52,700 | 501億2012万 | +1.52% | 87.28 | 4.05 |
| 01/19 | 3,125 | 3,165 | 3,025 | 3,025 | -1.63% | 59,600 | 505億5464万 | +2.72% | 88.03 | 4.08 |
| 01/18 | 3,200 | 3,215 | 3,075 | 3,075 | -2.38% | 57,200 | 513億9026万 | +4.88% | 89.49 | 4.15 |
| 01/17 | 3,200 | 3,220 | 3,115 | 3,150 | -0.79% | 68,300 | 526億4368万 | +8.02% | 91.67 | 4.25 |
| 01/16 | 3,050 | 3,180 | 3,030 | 3,175 | +3.25% | 78,700 | 530億6148万 | +9.71% | 92.4 | 4.28 |
| 01/15 | 3,040 | 3,130 | 2,992 | 3,075 | +3.61% | 96,000 | 513億9026万 | +7.18% | 89.49 | 4.15 |
| 01/12 | 3,035 | 3,065 | 2,962 | 2,968 | -3.16% | 102,100 | 496億204万 | +4.25% | 86.37 | 4 |
| 01/11 | 3,100 | 3,135 | 3,055 | 3,065 | -4.37% | 82,200 | 512億2313万 | +8.15% | 89.2 | 4.13 |
| 01/10 | 3,125 | 3,210 | 3,065 | 3,205 | +4.91% | 72,000 | 535億6285万 | +13.69% | 93.27 | 4.32 |
| 01/09 | 3,110 | 3,160 | 3,025 | 3,055 | +0.49% | 80,500 | 510億5601万 | +9.34% | 88.91 | 4.12 |
| 01/05 | 3,125 | 3,125 | 2,965 | 3,040 | -2.41% | 82,800 | 508億533万 | +9.43% | 88.47 | 4.1 |
| 01/04 | 3,200 | 3,250 | 3,040 | 3,115 | +3.49% | 109,800 | 520億5875万 | +12.74% | 90.65 | 4.2 |
| 2017 |
| 12/29 | 3,170 | 3,215 | 2,965 | 3,010 | -7.1% | 112,400 | 503億396万 | +9.65% | 87.6 | 4.06 |
| 12/28 | 3,055 | 3,285 | 3,040 | 3,240 | +6.23% | 124,800 | 541億4778万 | +18.25% | 94.29 | 4.37 |
| 12/27 | 3,000 | 3,110 | 2,998 | 3,050 | +3.81% | 81,200 | 509億7245万 | +11.93% | 88.76 | 4.11 |
| 12/26 | 2,904 | 2,962 | 2,872 | 2,938 | +0.27% | 54,400 | 491億67万 | +8.33% | 85.5 | 3.96 |
| 12/25 | 2,851 | 2,989 | 2,847 | 2,930 | +2.27% | 50,700 | 489億6698万 | +8.44% | 85.27 | 3.95 |
| 12/22 | 2,850 | 2,880 | 2,833 | 2,865 | +0.53% | 60,200 | 478億8068万 | +6.47% | 83.38 | 3.87 |
| 12/21 | 2,832 | 2,858 | 2,782 | 2,850 | +1.21% | 46,200 | 476億2999万 | +6.42% | 82.94 | 3.84 |
| 12/20 | 2,700 | 2,880 | 2,678 | 2,816 | +4.26% | 71,800 | 470億6178万 | +5.9% | 81.95 | 3.8 |
| 12/19 | 2,700 | 2,729 | 2,690 | 2,701 | -0.48% | 43,200 | 451億3986万 | +2.19% | 78.6 | 3.64 |
| 12/18 | 2,550 | 2,742 | 2,550 | 2,714 | +5.11% | 55,100 | 453億5712万 | +3.15% | 78.98 | 3.66 |
| 12/15 | 2,604 | 2,618 | 2,545 | 2,582 | -1% | 20,300 | 431億5110万 | -1.38% | 75.14 | 3.48 |
| 12/14 | 2,631 | 2,679 | 2,589 | 2,608 | +0.27% | 38,500 | 435億8562万 | -0.08% | 75.9 | 3.52 |
| 12/13 | 2,786 | 2,793 | 2,583 | 2,601 | -6.17% | 54,100 | 434億6864万 | -0.12% | 75.69 | 3.51 |
| 12/12 | 2,720 | 2,900 | 2,694 | 2,772 | +2.33% | 78,500 | 463億2644万 | +6.62% | 80.67 | 3.74 |
| 12/11 | 2,700 | 2,725 | 2,669 | 2,709 | +1.73% | 44,200 | 452億7356万 | +4.63% | 78.84 | 3.65 |
| 12/08 | 2,625 | 2,700 | 2,625 | 2,663 | +2.27% | 45,500 | 445億480万 | +3.3% | 77.5 | 3.59 |
| 12/07 | 2,563 | 2,611 | 2,563 | 2,604 | +2.32% | 18,600 | 435億1877万 | +1.32% | 75.78 | 3.51 |
| 12/06 | 2,513 | 2,631 | 2,513 | 2,545 | +0.55% | 47,100 | 425億3275万 | -0.66% | 74.06 | 3.43 |
| 12/05 | 2,600 | 2,620 | 2,510 | 2,531 | -3.91% | 41,500 | 422億9878万 | -0.82% | 73.66 | 3.41 |
| 12/04 | 2,700 | 2,708 | 2,630 | 2,634 | -2.23% | 32,600 | 440億2014万 | +3.7% | 76.65 | 3.55 |
| 12/01 | 2,650 | 2,726 | 2,650 | 2,694 | +4.46% | 45,800 | 450億2288万 | +6.69% | 78.4 | 3.63 |
| 11/30 | 2,670 | 2,675 | 2,560 | 2,579 | -2.68% | 48,500 | 431億97万 | +2.83% | 75.05 | 3.48 |
| 11/29 | 2,700 | 2,708 | 2,612 | 2,650 | -1.01% | 59,500 | 442億8754万 | +6.21% | 77.12 | 3.58 |
| 11/28 | 2,683 | 2,726 | 2,614 | 2,677 | +0.34% | 57,700 | 447億3877万 | +7.99% | 77.91 | 3.61 |
| 11/27 | 2,673 | 2,724 | 2,621 | 2,668 | -7.14% | 178,900 | 445億8836万 | +8.37% | 77.64 | 3.6 |
| 11/24 | 2,867 | 2,898 | 2,818 | 2,873 | +0.24% | 62,700 | 480億1438万 | +17.55% | 83.61 | 3.88 |
| 11/22 | 2,721 | 2,874 | 2,700 | 2,866 | +5.41% | 60,800 | 478億9739万 | +18.63% | 83.41 | 3.87 |
| 11/21 | 2,740 | 2,770 | 2,655 | 2,719 | +0.44% | 37,700 | 454億4068万 | +13.81% | 79.13 | 3.67 |
| 11/20 | 2,657 | 2,734 | 2,622 | 2,707 | +1.96% | 43,600 | 452億4014万 | +14.36% | 78.78 | 3.65 |
| 11/17 | 2,590 | 2,679 | 2,567 | 2,655 | +4.78% | 87,600 | 443億7110万 | +13.12% | 77.27 | 3.58 |
| 11/16 | 2,419 | 2,568 | 2,414 | 2,534 | +6.83% | 131,600 | 423億4891万 | +8.71% | 73.74 | 3.42 |
| 11/15 | 2,362 | 2,405 | 2,306 | 2,372 | -1.45% | 49,600 | 396億4152万 | +2.24% | 69.03 | 3.2 |
| 11/14 | 2,405 | 2,447 | 2,388 | 2,407 | +0.08% | 33,500 | 402億2645万 | +3.79% | 70.05 | 3.25 |
| 11/13 | 2,371 | 2,458 | 2,321 | 2,405 | +0.8% | 20,200 | 401億9303万 | +3.93% | 69.99 | 3.24 |
| 11/10 | 2,283 | 2,424 | 2,257 | 2,386 | +0.13% | 54,000 | 398億7550万 | +3.51% | 69.44 | 3.22 |
| 11/09 | 2,395 | 2,468 | 2,289 | 2,383 | -3.48% | 86,700 | 398億2536万 | +3.56% | 69.35 | 3.21 |
| 11/08 | 2,483 | 2,483 | 2,407 | 2,469 | -1.63% | 45,100 | 412億6261万 | +7.63% | 71.85 | 3.33 |
| 11/07 | 2,484 | 2,559 | 2,460 | 2,510 | +1.05% | 54,200 | 419億4782万 | +9.94% | 73.05 | 3.39 |
| 11/06 | 2,490 | 2,499 | 2,470 | 2,484 | +1.89% | 38,200 | 415億1330万 | +9.33% | 72.29 | 3.35 |
| 11/02 | 2,438 | 2,464 | 2,397 | 2,438 | -0.81% | 30,600 | 407億4453万 | +7.97% | 70.95 | 3.29 |
| 11/01 | 2,402 | 2,489 | 2,392 | 2,458 | +1.86% | 52,800 | 410億7878万 | +9.44% | 71.53 | 3.32 |
