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 | 3,570 | 3,610 | 3,520 | 3,610 | +2.7% | 23,400 | 802億7872万 | +0.95% | 14.62 | 1.62 |
| 03/29 | 3,565 | 3,565 | 3,465 | 3,515 | -0.71% | 17,400 | 781億6612万 | -1.79% | 14.24 | 1.58 |
| 03/28 | 3,530 | 3,565 | 3,505 | 3,540 | +0.14% | 22,200 | 787億2207万 | -1.17% | 14.34 | 1.59 |
| 03/27 | 3,485 | 3,555 | 3,480 | 3,535 | +1.43% | 22,100 | 786億1088万 | -1.34% | 14.32 | 1.59 |
| 03/26 | 3,410 | 3,485 | 3,355 | 3,485 | +2.2% | 43,700 | 774億9898万 | -2.68% | 14.12 | 1.57 |
| 03/23 | 3,535 | 3,535 | 3,390 | 3,410 | -4.75% | 47,500 | 758億3114万 | -4.72% | 13.81 | 1.53 |
| 03/22 | 3,600 | 3,600 | 3,545 | 3,580 | +1.13% | 21,600 | 796億1158万 | +0.08% | 14.5 | 1.61 |
| 03/20 | 3,565 | 3,570 | 3,515 | 3,540 | -0.7% | 26,400 | 787億2207万 | -0.78% | 14.34 | 1.59 |
| 03/19 | 3,575 | 3,595 | 3,525 | 3,565 | -0.28% | 22,100 | 792億7801万 | +0.06% | 14.44 | 1.6 |
| 03/16 | 3,635 | 3,635 | 3,570 | 3,575 | -1.65% | 26,800 | 795億39万 | +0.51% | 14.48 | 1.61 |
| 03/15 | 3,590 | 3,650 | 3,570 | 3,635 | +1.68% | 26,400 | 808億3466万 | +2.22% | 14.72 | 1.64 |
| 03/14 | 3,610 | 3,620 | 3,550 | 3,575 | -1.11% | 34,700 | 795億39万 | +0.65% | 14.48 | 1.61 |
| 03/13 | 3,600 | 3,625 | 3,580 | 3,615 | +0.56% | 19,200 | 803億8991万 | +1.69% | 14.64 | 1.63 |
| 03/12 | 3,575 | 3,605 | 3,570 | 3,595 | +1.27% | 15,100 | 799億4515万 | +0.9% | 14.56 | 1.62 |
| 03/09 | 3,590 | 3,605 | 3,520 | 3,550 | -0.14% | 31,600 | 789億4444万 | -0.7% | 14.38 | 1.6 |
| 03/08 | 3,585 | 3,600 | 3,540 | 3,555 | +0.14% | 18,200 | 790億5563万 | -1% | 14.4 | 1.6 |
| 03/07 | 3,605 | 3,625 | 3,550 | 3,550 | -1.53% | 18,200 | 789億4444万 | -1.39% | 14.38 | 1.6 |
| 03/06 | 3,595 | 3,650 | 3,595 | 3,605 | +0.7% | 12,700 | 801億6753万 | -0.55% | 14.6 | 1.62 |
| 03/05 | 3,590 | 3,635 | 3,550 | 3,580 | -0.28% | 28,900 | 796億1158万 | -1.92% | 14.5 | 1.61 |
| 03/02 | 3,635 | 3,690 | 3,585 | 3,590 | -1.24% | 42,400 | 798億3396万 | -2.29% | 14.54 | 1.62 |
| 03/01 | 3,620 | 3,660 | 3,595 | 3,635 | -0.27% | 22,600 | 808億3466万 | -1.7% | 14.72 | 1.64 |
| 02/28 | 3,685 | 3,710 | 3,645 | 3,645 | -1.49% | 23,700 | 810億5704万 | -2.02% | 14.77 | 1.64 |
| 02/27 | 3,645 | 3,705 | 3,625 | 3,700 | +2.78% | 31,500 | 822億8013万 | -1.1% | 14.99 | 1.66 |
| 02/26 | 3,675 | 3,675 | 3,575 | 3,600 | -0.55% | 35,700 | 800億5634万 | -4.26% | 14.58 | 1.62 |
| 02/23 | 3,675 | 3,685 | 3,610 | 3,620 | -1.5% | 23,900 | 805億110万 | -4.26% | 14.66 | 1.63 |
| 02/22 | 3,665 | 3,695 | 3,640 | 3,675 | +2.23% | 48,300 | 817億2418万 | -3.26% | 14.89 | 1.65 |
| 02/21 | 3,545 | 3,605 | 3,530 | 3,595 | +0.98% | 33,800 | 799億4515万 | -5.82% | 14.56 | 1.62 |
| 02/20 | 3,560 | 3,580 | 3,510 | 3,560 | +1.86% | 47,600 | 791億6682万 | -7.24% | 14.42 | 1.6 |
| 02/19 | 3,485 | 3,505 | 3,465 | 3,495 | +2.19% | 21,000 | 777億2136万 | -9.53% | 14.16 | 1.57 |
| 02/16 | 3,450 | 3,470 | 3,410 | 3,420 | +1.18% | 42,000 | 760億5352万 | -12.08% | 13.85 | 1.54 |
| 02/15 | 3,360 | 3,430 | 3,345 | 3,380 | +1.05% | 31,000 | 751億6401万 | -13.71% | 13.69 | 1.52 |
| 02/14 | 3,410 | 3,450 | 3,340 | 3,345 | -1.91% | 45,500 | 743億8568万 | -15.21% | 13.55 | 1.5 |
| 02/13 | 3,450 | 3,465 | 3,400 | 3,410 | -0.29% | 51,900 | 758億3114万 | -14.26% | 13.81 | 1.53 |
| 02/09 | 3,460 | 3,470 | 3,395 | 3,420 | -3.53% | 51,600 | 760億5352万 | -14.59% | 13.85 | 1.54 |
| 02/08 | 3,560 | 3,590 | 3,535 | 3,545 | -0.14% | 46,000 | 788億3325万 | -11.99% | 14.36 | 1.59 |
| 02/07 | 3,660 | 3,715 | 3,540 | 3,550 | -2.2% | 89,700 | 789億4444万 | -12.15% | 14.38 | 1.6 |
| 02/06 | 3,610 | 3,645 | 3,540 | 3,630 | -4.85% | 107,700 | 807億2347万 | -10.5% | 14.7 | 1.63 |
| 02/05 | 3,875 | 3,875 | 3,785 | 3,815 | -2.3% | 81,800 | 848億3748万 | -6.24% | 15.45 | 1.72 |
| 02/02 | 3,910 | 3,910 | 3,845 | 3,905 | -1.01% | 37,600 | 868億3889万 | -4.2% | 15.82 | 1.76 |
| 02/01 | 3,780 | 3,945 | 3,780 | 3,945 | +4.5% | 75,100 | 877億2840万 | -3.33% | 15.98 | 1.77 |
| 01/31 | 3,915 | 3,920 | 3,765 | 3,775 | -10.01% | 207,400 | 839億4797万 | -7.54% | 15.29 | 1.7 |
| 01/30 | 4,215 | 4,225 | 4,195 | 4,195 | -0.47% | 20,300 | 932億8787万 | +2.44% | 16.99 | 1.89 |
| 01/29 | 4,200 | 4,245 | 4,175 | 4,215 | +0.84% | 31,900 | 937億3263万 | +3.03% | 17.07 | 1.9 |
| 01/26 | 4,160 | 4,205 | 4,160 | 4,180 | -0.24% | 26,700 | 929億5430万 | +2.23% | 16.93 | 1.88 |
| 01/25 | 4,190 | 4,215 | 4,155 | 4,190 | 0% | 34,000 | 931億7668万 | +2.62% | 16.97 | 1.89 |
| 01/24 | 4,175 | 4,205 | 4,130 | 4,190 | +0.48% | 20,700 | 931億7668万 | +2.92% | 16.97 | 1.89 |
| 01/23 | 4,200 | 4,225 | 4,160 | 4,170 | +0.12% | 23,200 | 927億3193万 | +2.81% | 16.89 | 1.88 |
| 01/22 | 4,130 | 4,175 | 4,130 | 4,165 | +0.85% | 20,000 | 926億2074万 | +3.04% | 16.87 | 1.87 |
| 01/19 | 4,080 | 4,140 | 4,035 | 4,130 | +1.23% | 30,300 | 918億4241万 | +2.53% | 16.73 | 1.86 |
| 01/18 | 4,145 | 4,145 | 4,075 | 4,080 | -0.73% | 39,900 | 907億3052万 | +1.64% | 16.53 | 1.84 |
| 01/17 | 4,135 | 4,165 | 4,100 | 4,110 | -0.24% | 24,100 | 913億9765万 | +2.7% | 16.65 | 1.85 |
| 01/16 | 4,175 | 4,175 | 4,105 | 4,120 | -1.55% | 23,600 | 916億2003万 | +3.34% | 16.69 | 1.85 |
| 01/15 | 4,230 | 4,230 | 4,145 | 4,185 | 0% | 37,900 | 930億6549万 | +5.42% | 16.95 | 1.88 |
| 01/12 | 4,080 | 4,210 | 4,080 | 4,185 | +2.57% | 69,200 | 930億6549万 | +5.9% | 16.95 | 1.88 |
| 01/11 | 4,080 | 4,100 | 4,050 | 4,080 | -0.49% | 61,100 | 907億3052万 | +3.76% | 16.53 | 1.84 |
| 01/10 | 4,125 | 4,140 | 4,080 | 4,100 | -0.61% | 31,300 | 911億7527万 | +4.67% | 16.61 | 1.84 |
| 01/09 | 4,100 | 4,170 | 4,075 | 4,125 | +0.86% | 51,700 | 917億3122万 | +5.74% | 16.71 | 1.86 |
| 01/05 | 4,050 | 4,095 | 4,035 | 4,090 | +1.74% | 28,900 | 909億5290万 | +5.22% | 16.57 | 1.84 |
| 01/04 | 3,920 | 4,025 | 3,920 | 4,020 | +3.74% | 29,500 | 893億9624万 | +3.8% | 16.28 | 1.81 |
| 2017 |
| 12/29 | 3,915 | 3,925 | 3,865 | 3,875 | -1.02% | 26,000 | 861億7175万 | +0.41% | 13.55 | 1.5 |
| 12/28 | 3,960 | 3,960 | 3,915 | 3,915 | -1.51% | 18,500 | 870億6127万 | +1.66% | 13.69 | 1.52 |
| 12/27 | 4,000 | 4,025 | 3,965 | 3,975 | 0% | 13,600 | 883億9554万 | +3.57% | 13.9 | 1.54 |
| 12/26 | 4,040 | 4,060 | 3,975 | 3,975 | -1.49% | 19,400 | 883億9554万 | +3.92% | 13.9 | 1.54 |
| 12/25 | 4,005 | 4,035 | 3,990 | 4,035 | +1% | 26,400 | 897億2981万 | +5.93% | 14.11 | 1.57 |
| 12/22 | 4,065 | 4,070 | 3,995 | 3,995 | -1.72% | 25,900 | 888億4030万 | +5.38% | 13.97 | 1.55 |
| 12/21 | 4,105 | 4,130 | 4,050 | 4,065 | -0.97% | 55,100 | 903億9695万 | +7.77% | 14.21 | 1.58 |
| 12/20 | 4,160 | 4,170 | 4,095 | 4,105 | -1.32% | 41,900 | 912億8646万 | +9.47% | 14.35 | 1.59 |
| 12/19 | 4,035 | 4,165 | 4,035 | 4,160 | +3.35% | 65,700 | 925億955万 | +11.62% | 14.54 | 1.62 |
| 12/18 | 3,900 | 4,035 | 3,885 | 4,025 | +3.47% | 85,100 | 895億743万 | +8.73% | 14.07 | 1.56 |
| 12/15 | 3,860 | 3,905 | 3,800 | 3,890 | +1.7% | 82,700 | 865億532万 | +5.65% | 13.6 | 1.51 |
| 12/14 | 3,840 | 3,845 | 3,815 | 3,825 | -0.13% | 27,200 | 850億5986万 | +4.31% | 13.37 | 1.49 |
| 12/13 | 3,795 | 3,845 | 3,795 | 3,830 | +0.92% | 29,900 | 851億7105万 | +4.79% | 13.39 | 1.49 |
| 12/12 | 3,815 | 3,850 | 3,780 | 3,795 | -0.13% | 29,800 | 843億9272万 | +4.14% | 13.27 | 1.47 |
| 12/11 | 3,790 | 3,800 | 3,775 | 3,800 | +0.8% | 20,500 | 845億391万 | +4.57% | 13.29 | 1.48 |
| 12/08 | 3,740 | 3,775 | 3,730 | 3,770 | +0.8% | 32,900 | 838億3678万 | +3.97% | 13.18 | 1.46 |
| 12/07 | 3,725 | 3,760 | 3,720 | 3,740 | +1.22% | 24,600 | 831億6964万 | +3.26% | 13.08 | 1.45 |
| 12/06 | 3,705 | 3,715 | 3,685 | 3,695 | -0.94% | 29,200 | 821億6894万 | +2.24% | 12.92 | 1.43 |
| 12/05 | 3,680 | 3,740 | 3,665 | 3,730 | +1.22% | 35,000 | 829億4726万 | +3.38% | 13.04 | 1.45 |
| 12/04 | 3,740 | 3,740 | 3,670 | 3,685 | -0.41% | 34,400 | 819億4656万 | +2.36% | 12.88 | 1.43 |
| 12/01 | 3,730 | 3,760 | 3,690 | 3,700 | +0.14% | 41,700 | 822億8013万 | +2.98% | 12.94 | 1.44 |
| 11/30 | 3,780 | 3,780 | 3,685 | 3,695 | -2.12% | 55,500 | 821億6894万 | +3.04% | 12.92 | 1.43 |
| 11/29 | 3,750 | 3,785 | 3,750 | 3,775 | +0.8% | 37,500 | 839億4797万 | +5.48% | 13.2 | 1.47 |
| 11/28 | 3,665 | 3,745 | 3,665 | 3,745 | +2.18% | 42,700 | 832億8083万 | +4.93% | 13.09 | 1.45 |
| 11/27 | 3,670 | 3,670 | 3,635 | 3,665 | -0.41% | 18,900 | 815億180万 | +2.92% | 12.81 | 1.42 |
| 11/24 | 3,620 | 3,680 | 3,600 | 3,680 | +2.65% | 42,000 | 818億3537万 | +3.43% | 12.87 | 1.43 |
| 11/22 | 3,660 | 3,660 | 3,585 | 3,585 | -1.78% | 46,900 | 797億2277万 | +0.87% | 12.53 | 1.39 |
| 11/21 | 3,600 | 3,650 | 3,600 | 3,650 | +1.53% | 43,400 | 811億6823万 | +2.73% | 12.76 | 1.42 |
| 11/20 | 3,580 | 3,615 | 3,545 | 3,595 | +0.7% | 37,900 | 799億4515万 | +1.32% | 12.57 | 1.4 |
| 11/17 | 3,565 | 3,590 | 3,540 | 3,570 | +1.13% | 50,300 | 793億8920万 | +0.71% | 12.48 | 1.39 |
| 11/16 | 3,500 | 3,560 | 3,500 | 3,530 | +0.86% | 41,400 | 784億9969万 | -0.37% | 12.34 | 1.37 |
| 11/15 | 3,535 | 3,540 | 3,485 | 3,500 | -0.99% | 90,300 | 778億3255万 | -1.21% | 12.24 | 1.36 |
| 11/14 | 3,545 | 3,555 | 3,520 | 3,535 | -0.28% | 38,800 | 786億1088万 | -0.28% | 12.36 | 1.37 |
| 11/13 | 3,540 | 3,585 | 3,515 | 3,545 | +0.71% | 56,900 | 788億3325万 | +0.03% | 12.39 | 1.38 |
| 11/10 | 3,490 | 3,530 | 3,490 | 3,520 | -0.14% | 42,300 | 782億7731万 | -0.68% | 12.31 | 1.37 |
| 11/09 | 3,545 | 3,555 | 3,475 | 3,525 | +0.28% | 38,100 | 783億8850万 | -0.62% | 12.32 | 1.37 |
| 11/08 | 3,550 | 3,550 | 3,505 | 3,515 | -1.13% | 25,100 | 781億6612万 | -1.01% | 12.29 | 1.36 |
| 11/07 | 3,505 | 3,555 | 3,495 | 3,555 | +0.42% | 42,300 | 790億5563万 | 0% | 12.43 | 1.38 |
| 11/06 | 3,590 | 3,605 | 3,530 | 3,540 | -1.94% | 27,100 | 787億2207万 | -0.45% | 12.38 | 1.37 |
| 11/02 | 3,690 | 3,690 | 3,600 | 3,610 | -1.5% | 26,900 | 802億7872万 | +1.52% | 12.62 | 1.4 |
| 11/01 | 3,585 | 3,670 | 3,570 | 3,665 | +3.24% | 53,400 | 815億180万 | +3.15% | 12.81 | 1.42 |
