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 | 3,280 | 3,280 | 3,250 | 3,270 | -0.15% | 5,500 | 294億9540万 | +2.99% | 13.29 | 0.42 |
| 03/29 | 3,260 | 3,275 | 3,230 | 3,275 | +1.39% | 7,000 | 295億4050万 | +3.25% | 13.31 | 0.42 |
| 03/28 | 3,220 | 3,235 | 3,130 | 3,230 | -1.52% | 8,100 | 291億3460万 | +1.99% | 13.13 | 0.42 |
| 03/27 | 3,135 | 3,285 | 3,135 | 3,280 | +4.63% | 17,500 | 295億8560万 | +3.63% | 13.33 | 0.42 |
| 03/26 | 3,135 | 3,140 | 3,085 | 3,135 | -1.72% | 10,200 | 282億7770万 | -0.92% | 12.74 | 0.4 |
| 03/23 | 3,110 | 3,195 | 3,060 | 3,190 | +0.79% | 25,300 | 287億7380万 | +0.76% | 12.97 | 0.41 |
| 03/22 | 3,190 | 3,190 | 3,150 | 3,165 | +0.32% | 3,300 | 285億4830万 | +0.03% | 12.87 | 0.41 |
| 03/20 | 3,135 | 3,180 | 3,110 | 3,155 | +0.64% | 16,300 | 284億5810万 | -0.22% | 12.83 | 0.41 |
| 03/19 | 3,175 | 3,175 | 3,125 | 3,135 | -0.63% | 6,300 | 282億7770万 | -0.85% | 12.74 | 0.4 |
| 03/16 | 3,155 | 3,175 | 3,135 | 3,155 | -0.47% | 10,200 | 284億5810万 | -0.25% | 12.83 | 0.41 |
| 03/15 | 3,160 | 3,175 | 3,135 | 3,170 | +0.32% | 4,300 | 285億9340万 | +0.09% | 12.89 | 0.41 |
| 03/14 | 3,155 | 3,170 | 3,140 | 3,160 | -0.32% | 5,100 | 285億320万 | -0.28% | 12.85 | 0.41 |
| 03/13 | 3,155 | 3,180 | 3,145 | 3,170 | +0.32% | 8,500 | 285億9340万 | -0.19% | 12.89 | 0.41 |
| 03/12 | 3,170 | 3,175 | 3,135 | 3,160 | +1.12% | 10,100 | 285億320万 | -0.94% | 12.85 | 0.41 |
| 03/09 | 3,160 | 3,160 | 3,110 | 3,125 | +0.16% | 13,600 | 281億8750万 | -2.53% | 12.7 | 0.4 |
| 03/08 | 3,145 | 3,235 | 3,115 | 3,120 | -0.79% | 8,100 | 281億4240万 | -3.17% | 12.68 | 0.4 |
| 03/07 | 3,150 | 3,180 | 3,140 | 3,145 | -1.1% | 5,400 | 283億6790万 | -2.81% | 12.79 | 0.41 |
| 03/06 | 3,165 | 3,180 | 3,155 | 3,180 | +0.95% | 6,000 | 286億8360万 | -2.21% | 12.93 | 0.41 |
| 03/05 | 3,120 | 3,165 | 3,115 | 3,150 | +0.64% | 8,200 | 284億1300万 | -3.58% | 12.81 | 0.41 |
| 03/02 | 3,150 | 3,155 | 3,115 | 3,130 | -0.63% | 8,500 | 282億3260万 | -4.72% | 12.72 | 0.4 |
| 03/01 | 3,195 | 3,195 | 3,150 | 3,150 | -0.79% | 5,700 | 284億1300万 | -4.6% | 12.81 | 0.41 |
| 02/28 | 3,170 | 3,200 | 3,165 | 3,175 | -0.31% | 13,100 | 286億3850万 | -4.4% | 12.91 | 0.41 |
| 02/27 | 3,240 | 3,240 | 3,185 | 3,185 | -0.16% | 9,300 | 287億2870万 | -4.58% | 12.95 | 0.41 |
| 02/26 | 3,205 | 3,230 | 3,185 | 3,190 | +0.31% | 5,000 | 287億7380万 | -4.89% | 12.97 | 0.41 |
| 02/23 | 3,200 | 3,230 | 3,180 | 3,180 | -0.16% | 5,100 | 286億8360万 | -5.64% | 12.93 | 0.41 |
| 02/22 | 3,150 | 3,215 | 3,150 | 3,185 | +1.27% | 8,600 | 287億2870万 | -5.94% | 12.95 | 0.41 |
| 02/21 | 3,180 | 3,220 | 3,140 | 3,145 | -1.1% | 16,700 | 283億6790万 | -7.61% | 12.79 | 0.41 |
| 02/20 | 3,270 | 3,270 | 3,180 | 3,180 | -2.9% | 10,500 | 286億8360万 | -7.13% | 12.93 | 0.41 |
| 02/19 | 3,235 | 3,310 | 3,230 | 3,275 | +3.48% | 10,200 | 295億4050万 | -4.85% | 13.31 | 0.42 |
| 02/16 | 3,220 | 3,230 | 3,165 | 3,165 | +0.16% | 9,000 | 285億4830万 | -8.45% | 12.87 | 0.41 |
| 02/15 | 3,125 | 3,195 | 3,105 | 3,160 | +1.44% | 10,300 | 285億320万 | -9.12% | 12.85 | 0.41 |
| 02/14 | 3,185 | 3,185 | 3,100 | 3,115 | -0.8% | 10,500 | 280億9730万 | -10.95% | 12.66 | 0.4 |
| 02/13 | 3,210 | 3,225 | 3,135 | 3,140 | -1.1% | 16,000 | 283億2280万 | -10.82% | 12.76 | 0.41 |
| 02/09 | 3,210 | 3,210 | 3,155 | 3,175 | -2.16% | 18,500 | 286億3850万 | -10.36% | 12.91 | 0.41 |
| 02/08 | 3,245 | 3,340 | 3,245 | 3,245 | +0.46% | 20,600 | 292億6990万 | -8.85% | 13.19 | 0.42 |
| 02/07 | 3,400 | 3,400 | 3,230 | 3,230 | -2.86% | 21,100 | 291億3460万 | -9.68% | 13.13 | 0.42 |
| 02/06 | 3,490 | 3,490 | 3,310 | 3,325 | -5.67% | 18,200 | 299億9150万 | -7.41% | 13.52 | 0.43 |
| 02/05 | 3,555 | 3,570 | 3,520 | 3,525 | -0.98% | 13,100 | 317億9550万 | -2.16% | 14.33 | 0.46 |
| 02/02 | 3,520 | 3,575 | 3,505 | 3,560 | +1.14% | 11,100 | 321億1120万 | -1.3% | 14.47 | 0.46 |
| 02/01 | 3,480 | 3,540 | 3,480 | 3,520 | +1.73% | 4,700 | 317億5040万 | -2.49% | 14.31 | 0.45 |
| 01/31 | 3,560 | 3,560 | 3,460 | 3,460 | -2.81% | 10,800 | 312億920万 | -4.29% | 14.07 | 0.45 |
| 01/30 | 3,545 | 3,570 | 3,540 | 3,560 | 0% | 6,400 | 321億1120万 | -1.68% | 14.47 | 0.46 |
| 01/29 | 3,590 | 3,590 | 3,550 | 3,560 | -0.7% | 8,100 | 321億1120万 | -1.74% | 14.47 | 0.46 |
| 01/26 | 3,575 | 3,605 | 3,565 | 3,585 | +0.42% | 11,400 | 323億3670万 | -1.1% | 14.57 | 0.46 |
| 01/25 | 3,580 | 3,590 | 3,540 | 3,570 | -0.97% | 12,000 | 322億140万 | -1.6% | 14.51 | 0.46 |
| 01/24 | 3,600 | 3,610 | 3,585 | 3,605 | +0.14% | 2,800 | 325億1710万 | -0.74% | 14.66 | 0.47 |
| 01/23 | 3,590 | 3,610 | 3,590 | 3,600 | +0.28% | 4,100 | 324億7200万 | -0.96% | 14.63 | 0.46 |
| 01/22 | 3,585 | 3,600 | 3,575 | 3,590 | -0.14% | 5,200 | 323億8180万 | -1.29% | 14.59 | 0.46 |
| 01/19 | 3,585 | 3,595 | 3,570 | 3,595 | +0.28% | 4,500 | 324億2690万 | -1.24% | 14.61 | 0.46 |
| 01/18 | 3,620 | 3,620 | 3,585 | 3,585 | -0.97% | 7,300 | 323億3670万 | -1.59% | 14.57 | 0.46 |
| 01/17 | 3,645 | 3,645 | 3,605 | 3,620 | -0.69% | 5,900 | 326億5240万 | -0.66% | 14.72 | 0.47 |
| 01/16 | 3,630 | 3,660 | 3,630 | 3,645 | +0.41% | 3,200 | 328億7790万 | 0% | 14.82 | 0.47 |
| 01/15 | 3,665 | 3,670 | 3,625 | 3,630 | -0.95% | 6,700 | 327億4260万 | -0.27% | 14.76 | 0.47 |
| 01/12 | 3,655 | 3,670 | 3,640 | 3,665 | 0% | 6,200 | 330億5830万 | +0.71% | 14.9 | 0.47 |
| 01/11 | 3,665 | 3,670 | 3,645 | 3,665 | -0.41% | 1,600 | 330億5830万 | +0.88% | 14.9 | 0.47 |
| 01/10 | 3,710 | 3,710 | 3,665 | 3,680 | -0.27% | 5,300 | 331億9360万 | +1.32% | 14.96 | 0.48 |
| 01/09 | 3,680 | 3,695 | 3,665 | 3,690 | +0.41% | 4,400 | 332億8380万 | +1.71% | 15 | 0.48 |
| 01/05 | 3,650 | 3,680 | 3,635 | 3,675 | +1.38% | 8,100 | 331億4850万 | +1.55% | 14.94 | 0.47 |
| 01/04 | 3,625 | 3,650 | 3,620 | 3,625 | 0% | 3,400 | 326億9750万 | +0.47% | 14.74 | 0.47 |
| 2017 |
| 12/29 | 3,615 | 3,630 | 3,605 | 3,625 | +0.42% | 4,800 | 326億9750万 | +0.69% | 14.74 | 0.47 |
| 12/28 | 3,635 | 3,645 | 3,580 | 3,610 | -0.28% | 8,400 | 325億6220万 | +0.5% | 14.68 | 0.47 |
| 12/27 | 3,640 | 3,660 | 3,605 | 3,620 | -0.55% | 5,500 | 326億5240万 | +1.03% | 14.72 | 0.47 |
| 12/26 | 3,635 | 3,650 | 3,595 | 3,640 | +0.14% | 10,000 | 328億3280万 | +1.79% | 14.8 | 0.47 |
| 12/25 | 3,655 | 3,655 | 3,610 | 3,635 | -0.41% | 2,500 | 327億8770万 | +1.91% | 14.78 | 0.47 |
| 12/22 | 3,600 | 3,670 | 3,600 | 3,650 | +1.11% | 8,300 | 329億2300万 | +2.53% | 14.84 | 0.47 |
| 12/21 | 3,590 | 3,630 | 3,585 | 3,610 | +0.56% | 5,100 | 325億6220万 | +1.55% | 14.68 | 0.47 |
| 12/20 | 3,555 | 3,620 | 3,545 | 3,590 | -0.55% | 14,300 | 323億8180万 | +1.1% | 14.59 | 0.46 |
| 12/19 | 3,665 | 3,670 | 3,600 | 3,610 | -1.5% | 8,800 | 325億6220万 | +1.6% | 14.68 | 0.47 |
| 12/18 | 3,710 | 3,710 | 3,665 | 3,665 | -0.41% | 8,200 | 330億5830万 | +3.09% | 14.9 | 0.47 |
| 12/15 | 3,670 | 3,695 | 3,655 | 3,680 | +0.27% | 4,600 | 331億9360万 | +3.52% | 14.96 | 0.48 |
| 12/14 | 3,640 | 3,670 | 3,640 | 3,670 | +0.55% | 4,400 | 331億340万 | +3.18% | 14.92 | 0.47 |
| 12/13 | 3,655 | 3,695 | 3,645 | 3,650 | -0.54% | 7,200 | 329億2300万 | +2.47% | 14.84 | 0.47 |
| 12/12 | 3,650 | 3,670 | 3,635 | 3,670 | +0.14% | 4,900 | 331億340万 | +2.95% | 14.92 | 0.47 |
| 12/11 | 3,675 | 3,675 | 3,645 | 3,665 | +1.38% | 9,600 | 330億5830万 | +2.78% | 14.9 | 0.47 |
| 12/08 | 3,565 | 3,645 | 3,565 | 3,615 | -0.55% | 11,900 | 326億730万 | +1.32% | 14.7 | 0.47 |
| 12/07 | 3,555 | 3,645 | 3,555 | 3,635 | +2.68% | 9,300 | 327億8770万 | +1.71% | 14.78 | 0.47 |
| 12/06 | 3,580 | 3,590 | 3,535 | 3,540 | -1.39% | 4,500 | 319億3080万 | -1.12% | 14.39 | 0.46 |
| 12/05 | 3,590 | 3,615 | 3,550 | 3,590 | +1.7% | 8,100 | 323億8180万 | 0% | 14.59 | 0.46 |
| 12/04 | 3,625 | 3,635 | 3,525 | 3,530 | -2.49% | 6,600 | 318億4060万 | -1.89% | 14.35 | 0.46 |
| 12/01 | 3,700 | 3,700 | 3,565 | 3,620 | +1.12% | 15,300 | 326億5240万 | +0.33% | 14.72 | 0.47 |
| 11/30 | 3,490 | 3,680 | 3,455 | 3,580 | +3.32% | 28,000 | 322億9160万 | -0.91% | 14.55 | 0.46 |
| 11/29 | 3,460 | 3,480 | 3,435 | 3,465 | +1.76% | 12,400 | 312億5430万 | -4.28% | 14.09 | 0.45 |
| 11/28 | 3,435 | 3,440 | 3,390 | 3,405 | -0.87% | 4,500 | 307億1310万 | -6.22% | 13.84 | 0.44 |
| 11/27 | 3,425 | 3,440 | 3,420 | 3,435 | +0.29% | 7,000 | 309億8370万 | -5.68% | 13.96 | 0.44 |
| 11/24 | 3,390 | 3,450 | 3,380 | 3,425 | +1.03% | 7,200 | 308億9350万 | -6.24% | 13.92 | 0.44 |
| 11/22 | 3,435 | 3,445 | 3,390 | 3,390 | -1.31% | 7,900 | 305億7780万 | -7.45% | 13.78 | 0.44 |
| 11/21 | 3,465 | 3,475 | 3,410 | 3,435 | +0.73% | 5,200 | 309億8370万 | -6.53% | 13.96 | 0.44 |
| 11/20 | 3,440 | 3,455 | 3,410 | 3,410 | -1.59% | 10,200 | 307億5820万 | -7.46% | 13.86 | 0.44 |
| 11/17 | 3,515 | 3,515 | 3,465 | 3,465 | -1.42% | 10,900 | 312億5430万 | -6.25% | 14.09 | 0.45 |
| 11/16 | 3,535 | 3,560 | 3,510 | 3,515 | -0.42% | 8,600 | 317億530万 | -5.15% | 14.29 | 0.45 |
| 11/15 | 3,640 | 3,640 | 3,510 | 3,530 | -3.02% | 18,600 | 318億4060万 | -5.01% | 14.35 | 0.46 |
| 11/14 | 3,630 | 3,670 | 3,620 | 3,640 | 0% | 6,200 | 328億3280万 | -2.28% | 14.8 | 0.47 |
| 11/13 | 3,685 | 3,685 | 3,625 | 3,640 | -1.22% | 7,500 | 328億3280万 | -2.39% | 14.8 | 0.47 |
| 11/10 | 3,660 | 3,700 | 3,655 | 3,685 | -1.07% | 6,500 | 332億3870万 | -1.26% | 14.98 | 0.48 |
| 11/09 | 3,740 | 3,785 | 3,665 | 3,725 | -1.72% | 16,900 | 335億9950万 | -0.27% | 15.14 | 0.48 |
| 11/08 | 3,695 | 3,795 | 3,695 | 3,790 | +1.88% | 7,600 | 341億8580万 | +1.36% | 15.41 | 0.49 |
| 11/07 | 3,695 | 3,765 | 3,685 | 3,720 | +0.54% | 9,800 | 335億5440万 | -0.53% | 15.12 | 0.48 |
| 11/06 | 3,725 | 3,740 | 3,655 | 3,700 | -0.54% | 13,300 | 333億7400万 | -1.18% | 15.04 | 0.48 |
| 11/02 | 3,760 | 3,760 | 3,685 | 3,720 | -1.06% | 7,800 | 335億5440万 | -0.83% | 15.12 | 0.48 |
| 11/01 | 3,780 | 3,785 | 3,745 | 3,760 | -0.53% | 8,000 | 339億1520万 | +0.11% | 15.29 | 0.49 |
