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 | 10/1, 株式併合 10→1 |
| 2018 |
| 03/30 | 3,030 | 3,030 | 2,960 | 2,970 | -0.34% | 9,100 | 435億8478万 | -1% | - | 2.06 |
| 03/29 | 3,060 | 3,070 | 2,920 | 2,980 | -1.65% | 34,000 | 437億3153万 | -0.77% | - | 2.06 |
| 03/28 | 3,030 | 3,050 | 3,000 | 3,030 | -0.98% | 19,100 | 444億6528万 | +0.8% | - | 2.1 |
| 03/27 | 2,980 | 3,060 | 2,960 | 3,060 | +4.08% | 35,300 | 449億553万 | +1.69% | - | 2.12 |
| 03/26 | 2,900 | 2,940 | 2,840 | 2,940 | +1.38% | 38,300 | 431億4453万 | -2.23% | - | 2.04 |
| 03/23 | 2,970 | 3,000 | 2,890 | 2,900 | -6.15% | 51,100 | 425億5753万 | -3.56% | - | 2.01 |
| 03/22 | 2,950 | 3,100 | 2,950 | 3,090 | +4.75% | 45,600 | 453億4578万 | +2.79% | - | 2.14 |
| 03/20 | 2,900 | 2,970 | 2,900 | 2,950 | +0.34% | 18,200 | 432億9128万 | -1.57% | - | 2.04 |
| 03/19 | 2,990 | 3,010 | 2,910 | 2,940 | -0.68% | 26,800 | 431億4453万 | -1.87% | - | 2.04 |
| 03/16 | 2,970 | 2,980 | 2,920 | 2,960 | -0.34% | 39,900 | 434億3803万 | -1.33% | - | 2.05 |
| 03/15 | 2,990 | 2,990 | 2,910 | 2,970 | -0.67% | 26,700 | 435億8478万 | -1.03% | - | 2.06 |
| 03/14 | 3,080 | 3,080 | 2,970 | 2,990 | -3.24% | 82,600 | 438億7828万 | -0.33% | - | 2.07 |
| 03/13 | 3,050 | 3,090 | 3,040 | 3,090 | +0.65% | 18,200 | 453億4578万 | +3.14% | - | 2.14 |
| 03/12 | 3,080 | 3,100 | 3,030 | 3,070 | +0.66% | 21,100 | 450億5228万 | +2.47% | - | 2.13 |
| 03/09 | 2,970 | 3,050 | 2,930 | 3,050 | +3.39% | 50,000 | 447億5878万 | +1.63% | - | 2.11 |
| 03/08 | 2,950 | 2,970 | 2,920 | 2,950 | +0.68% | 15,200 | 432億9128万 | -1.93% | - | 2.04 |
| 03/07 | 2,990 | 2,990 | 2,930 | 2,930 | -2.01% | 24,300 | 429億9778万 | -2.95% | - | 2.03 |
| 03/06 | 2,980 | 3,000 | 2,930 | 2,990 | +3.1% | 21,800 | 438億7828万 | -1.45% | - | 2.07 |
| 03/05 | 2,940 | 2,970 | 2,880 | 2,900 | -2.36% | 25,500 | 425億5753万 | -4.95% | - | 2.01 |
| 03/02 | 2,960 | 3,000 | 2,930 | 2,970 | -0.67% | 29,800 | 435億8478万 | -3.38% | - | 2.06 |
| 03/01 | 3,020 | 3,050 | 2,990 | 2,990 | -1.97% | 34,000 | 438億7828万 | -3.39% | - | 2.07 |
| 02/28 | 3,080 | 3,080 | 3,030 | 3,050 | -0.97% | 22,000 | 447億5878万 | -2.18% | - | 2.11 |
| 02/27 | 3,070 | 3,080 | 3,040 | 3,080 | +0.33% | 14,700 | 451億9903万 | -1.91% | - | 2.13 |
| 02/26 | 3,090 | 3,110 | 3,050 | 3,070 | -0.32% | 25,200 | 450億5228万 | -2.85% | - | 2.13 |
| 02/23 | 3,090 | 3,090 | 3,050 | 3,080 | +1.32% | 18,400 | 451億9903万 | -3.21% | - | 2.13 |
| 02/22 | 3,050 | 3,050 | 2,970 | 3,040 | -0.65% | 18,600 | 446億1203万 | -5.09% | - | 2.1 |
| 02/21 | 3,110 | 3,140 | 3,050 | 3,060 | -1.61% | 19,900 | 449億553万 | -5.23% | - | 2.12 |
| 02/20 | 3,030 | 3,120 | 2,990 | 3,110 | +3.32% | 33,500 | 456億3929万 | -4.51% | - | 2.15 |
| 02/19 | 2,980 | 3,020 | 2,960 | 3,010 | +2.73% | 21,900 | 441億7178万 | -8.32% | - | 2.08 |
| 02/16 | 2,950 | 2,960 | 2,900 | 2,930 | +1.74% | 22,800 | 429億9778万 | -11.53% | - | 2.03 |
| 02/15 | 2,900 | 2,920 | 2,860 | 2,880 | +0.35% | 24,900 | 422億6403万 | -13.85% | - | 1.99 |
| 02/14 | 2,920 | 2,950 | 2,810 | 2,870 | -1.71% | 41,700 | 421億1728万 | -14.89% | - | 1.99 |
| 02/13 | 3,040 | 3,060 | 2,910 | 2,920 | -3.63% | 53,100 | 428億5103万 | -14.14% | - | 2.02 |
| 02/09 | 2,860 | 3,040 | 2,840 | 3,030 | +1.34% | 84,200 | 444億6528万 | -11.56% | - | 2.1 |
| 02/08 | 2,980 | 3,010 | 2,900 | 2,990 | +1.7% | 56,700 | 438億7828万 | -13.28% | - | 2.07 |
| 02/07 | 2,990 | 3,020 | 2,930 | 2,940 | +1.03% | 48,700 | 431億4453万 | -15.13% | - | 2.04 |
| 02/06 | 2,950 | 2,970 | 2,750 | 2,910 | -5.21% | 116,500 | 427億428万 | -16.36% | - | 2.01 |
| 02/05 | 3,150 | 3,160 | 3,070 | 3,070 | -4.36% | 42,300 | 450億5228万 | -12.19% | - | 2.13 |
| 02/02 | 3,260 | 3,270 | 3,190 | 3,210 | -0.62% | 27,300 | 471億679万 | -8.34% | - | 2.22 |
| 02/01 | 3,240 | 3,270 | 3,200 | 3,230 | +0.31% | 23,700 | 474億29万 | -7.87% | - | 2.24 |
| 01/31 | 3,290 | 3,310 | 3,210 | 3,220 | -2.13% | 58,500 | 472億5354万 | -8.21% | - | 2.23 |
| 01/30 | 3,450 | 3,490 | 3,230 | 3,290 | -4.08% | 72,600 | 482億8079万 | -6.32% | - | 2.28 |
| 01/29 | 3,450 | 3,500 | 3,430 | 3,430 | -1.15% | 24,200 | 503億3529万 | -2.28% | - | 2.37 |
| 01/26 | 3,550 | 3,550 | 3,470 | 3,470 | -0.86% | 26,600 | 509億2229万 | -0.97% | - | 2.4 |
| 01/25 | 3,540 | 3,550 | 3,490 | 3,500 | -1.41% | 23,700 | 513億6254万 | +0.14% | - | 2.42 |
| 01/24 | 3,620 | 3,620 | 3,540 | 3,550 | -1.93% | 19,600 | 520億9629万 | +1.78% | - | 2.46 |
| 01/23 | 3,560 | 3,640 | 3,540 | 3,620 | +1.4% | 34,300 | 531億2354万 | +4.11% | - | 2.51 |
| 01/22 | 3,610 | 3,610 | 3,550 | 3,570 | -1.11% | 27,100 | 523億8979万 | +3% | - | 2.47 |
| 01/19 | 3,580 | 3,630 | 3,560 | 3,610 | -0.28% | 20,300 | 529億7679万 | +4.37% | - | 2.5 |
| 01/18 | 3,700 | 3,720 | 3,610 | 3,620 | -1.9% | 31,500 | 531億2354万 | +4.87% | - | 2.51 |
| 01/17 | 3,700 | 3,750 | 3,690 | 3,690 | -1.86% | 35,700 | 541億5079万 | +7.08% | - | 2.55 |
| 01/16 | 3,720 | 3,780 | 3,710 | 3,760 | +0.27% | 33,800 | 551億7804万 | +9.3% | - | 2.6 |
| 01/15 | 3,770 | 3,780 | 3,670 | 3,750 | 0% | 58,300 | 550億3129万 | +9.33% | - | 2.6 |
| 01/12 | 3,740 | 3,790 | 3,680 | 3,750 | +1.35% | 90,800 | 550億3129万 | +9.46% | - | 2.6 |
| 01/11 | 3,580 | 3,720 | 3,560 | 3,700 | +3.06% | 87,700 | 542億9754万 | +8.16% | - | 2.56 |
| 01/10 | 3,620 | 3,640 | 3,570 | 3,590 | -0.55% | 58,800 | 526億8329万 | +5.19% | - | 2.49 |
| 01/09 | 3,500 | 3,650 | 3,480 | 3,610 | +1.98% | 80,300 | 529億7679万 | +5.9% | - | 2.5 |
| 01/05 | 3,580 | 3,590 | 3,510 | 3,540 | -0.84% | 44,000 | 519億4954万 | +4% | - | 2.45 |
| 01/04 | 3,460 | 3,600 | 3,370 | 3,570 | +5.31% | 148,500 | 523億8979万 | +5.06% | - | 2.47 |
| 2017 |
| 12/29 | 3,320 | 3,420 | 3,310 | 3,390 | +2.11% | 58,800 | 497億4829万 | 0% | - | 2.35 |
| 12/28 | 3,330 | 3,340 | 3,300 | 3,320 | -0.3% | 22,500 | 487億2104万 | -2.09% | - | 2.3 |
| 12/27 | 3,240 | 3,340 | 3,230 | 3,330 | +3.1% | 36,900 | 488億6779万 | -1.89% | - | 2.31 |
| 12/26 | 3,310 | 3,350 | 3,200 | 3,230 | -2.42% | 51,400 | 474億29万 | -4.83% | - | 2.24 |
| 12/25 | 3,290 | 3,330 | 3,290 | 3,310 | +0.61% | 18,100 | 485億7429万 | -2.5% | - | 2.29 |
| 12/22 | 3,310 | 3,350 | 3,290 | 3,290 | -0.3% | 23,800 | 482億8079万 | -3.06% | - | 2.28 |
| 12/21 | 3,250 | 3,320 | 3,250 | 3,300 | +1.54% | 24,800 | 484億2754万 | -2.71% | - | 2.28 |
| 12/20 | 3,280 | 3,300 | 3,250 | 3,250 | -1.22% | 15,900 | 476億9379万 | -4.04% | - | 2.25 |
| 12/19 | 3,260 | 3,310 | 3,240 | 3,290 | +1.86% | 41,100 | 482億8079万 | -2.75% | - | 2.28 |
| 12/18 | 3,340 | 3,350 | 3,230 | 3,230 | -3.29% | 32,900 | 474億29万 | -4.44% | - | 2.24 |
| 12/15 | 3,260 | 3,360 | 3,240 | 3,340 | +2.45% | 48,300 | 490億1454万 | -1.18% | - | 2.31 |
| 12/14 | 3,310 | 3,320 | 3,250 | 3,260 | -2.4% | 34,500 | 478億4054万 | -3.38% | - | 2.26 |
| 12/13 | 3,400 | 3,430 | 3,330 | 3,340 | -1.76% | 36,200 | 490億1454万 | -0.86% | - | 2.31 |
| 12/12 | 3,410 | 3,450 | 3,370 | 3,400 | -0.87% | 25,800 | 498億9504万 | +1.19% | - | 2.35 |
| 12/11 | 3,530 | 3,530 | 3,380 | 3,430 | -1.44% | 52,500 | 503億3529万 | +2.27% | - | 2.37 |
| 12/08 | 3,510 | 3,550 | 3,370 | 3,480 | -1.69% | 53,500 | 510億6904万 | +4.04% | - | 2.41 |
| 12/07 | 3,530 | 3,630 | 3,510 | 3,540 | +1.14% | 80,300 | 519億4954万 | +6.18% | - | 2.45 |
| 12/06 | 3,640 | 3,640 | 3,470 | 3,500 | -4.11% | 62,000 | 513億6254万 | +5.42% | - | 2.42 |
| 12/05 | 3,650 | 3,670 | 3,570 | 3,650 | +0.55% | 42,500 | 535億6379万 | +10.37% | - | 2.53 |
| 12/04 | 3,510 | 3,690 | 3,470 | 3,630 | +3.71% | 90,600 | 532億7029万 | +10.44% | - | 2.51 |
| 12/01 | 3,520 | 3,530 | 3,470 | 3,500 | 0% | 23,400 | 513億6254万 | +7.23% | - | 2.42 |
| 11/30 | 3,460 | 3,530 | 3,430 | 3,500 | +0.29% | 42,900 | 513億6254万 | +7.76% | - | 2.42 |
| 11/29 | 3,410 | 3,530 | 3,400 | 3,490 | +3.25% | 63,500 | 512億1579万 | +8.08% | - | 2.42 |
| 11/28 | 3,350 | 3,420 | 3,340 | 3,380 | +0.3% | 24,000 | 496億154万 | +5.26% | - | 2.34 |
| 11/27 | 3,410 | 3,410 | 3,340 | 3,370 | -1.17% | 29,500 | 494億5479万 | +5.44% | - | 2.33 |
| 11/24 | 3,420 | 3,430 | 3,380 | 3,410 | 0% | 20,900 | 500億4179万 | +7.17% | - | 2.36 |
| 11/22 | 3,360 | 3,450 | 3,350 | 3,410 | +2.4% | 63,100 | 500億4179万 | +7.71% | - | 2.36 |
| 11/21 | 3,250 | 3,350 | 3,250 | 3,330 | +2.46% | 50,600 | 488億6779万 | +5.68% | - | 2.31 |
| 11/20 | 3,340 | 3,340 | 3,250 | 3,250 | -1.22% | 40,800 | 476億9379万 | +3.57% | - | 2.25 |
| 11/17 | 3,240 | 3,320 | 3,240 | 3,290 | +2.17% | 65,900 | 482億8079万 | +5.15% | - | 2.28 |
| 11/16 | 3,140 | 3,230 | 3,140 | 3,220 | +1.26% | 36,100 | 472億5354万 | +3.34% | - | 2.23 |
| 11/15 | 3,140 | 3,190 | 3,100 | 3,180 | +0.95% | 41,500 | 466億6654万 | +2.38% | - | 2.2 |
| 11/14 | 3,180 | 3,190 | 3,150 | 3,150 | -2.17% | 14,200 | 462億2629万 | +1.71% | - | 2.18 |
| 11/13 | 3,240 | 3,240 | 3,200 | 3,220 | -0.62% | 13,100 | 472億5354万 | +4.24% | - | 2.23 |
| 11/10 | 3,140 | 3,260 | 3,140 | 3,240 | +2.21% | 47,000 | 475億4704万 | +5.26% | - | 2.24 |
| 11/09 | 3,170 | 3,170 | 3,120 | 3,170 | +0.63% | 40,400 | 465億1979万 | +3.36% | - | 2.19 |
| 11/08 | 3,100 | 3,200 | 3,090 | 3,150 | +1.61% | 36,300 | 462億2629万 | +3.01% | - | 2.18 |
| 11/07 | 3,100 | 3,140 | 3,060 | 3,100 | -4.62% | 59,700 | 454億9253万 | +1.54% | - | 2.15 |
| 11/06 | 3,220 | 3,260 | 3,220 | 3,250 | +1.25% | 17,900 | 476億9379万 | +6.56% | - | 2.25 |
| 11/02 | 3,220 | 3,220 | 3,150 | 3,210 | +0.31% | 24,800 | 471億679万 | +5.59% | - | 2.22 |
| 11/01 | 3,200 | 3,210 | 3,170 | 3,200 | 0% | 19,000 | 469億6004万 | +5.51% | - | 2.22 |
