株価チャート
2017/09/11～2018/02/07
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 |
| 02/07 | 3,120 | 3,215 | 3,080 | 3,085 | +2.87% | 119,300 | 576億5474万 | -6.17% | 14.23 | 1.65 |
| 02/06 | 3,100 | 3,130 | 2,911 | 2,999 | -9.12% | 206,400 | 560億4751万 | -8.76% | 13.84 | 1.61 |
| 02/05 | 3,405 | 3,455 | 3,265 | 3,300 | -5.04% | 227,300 | 616億7281万 | +0.27% | 15.22 | 1.77 |
| 02/02 | 3,400 | 3,500 | 3,375 | 3,475 | +2.06% | 106,000 | 649億4334万 | +5.88% | 16.03 | 1.86 |
| 02/01 | 3,450 | 3,550 | 3,335 | 3,405 | +2.87% | 191,000 | 636億3513万 | +4.29% | 15.71 | 1.82 |
| 01/31 | 3,235 | 3,350 | 3,210 | 3,310 | +1.85% | 113,500 | 618億5970万 | +1.78% | 15.27 | 1.77 |
| 01/30 | 3,310 | 3,340 | 3,235 | 3,250 | -2.26% | 74,600 | 607億3838万 | +0.18% | 14.99 | 1.74 |
| 01/29 | 3,300 | 3,355 | 3,300 | 3,325 | +1.22% | 50,400 | 621億4003万 | +2.72% | 15.34 | 1.78 |
| 01/26 | 3,250 | 3,295 | 3,230 | 3,285 | +0.92% | 54,900 | 613億9248万 | +1.73% | 15.16 | 1.76 |
| 01/25 | 3,245 | 3,280 | 3,195 | 3,255 | -1.66% | 90,300 | 608億3182万 | +1.18% | 15.02 | 1.74 |
| 01/24 | 3,360 | 3,360 | 3,295 | 3,310 | -1.34% | 44,600 | 618億5970万 | +3.41% | 15.27 | 1.77 |
| 01/23 | 3,385 | 3,395 | 3,315 | 3,355 | -0.3% | 53,700 | 627億69万 | +5.47% | 15.48 | 1.8 |
| 01/22 | 3,375 | 3,375 | 3,335 | 3,365 | -0.3% | 40,500 | 628億8758万 | +6.52% | 15.52 | 1.8 |
| 01/19 | 3,350 | 3,390 | 3,340 | 3,375 | +1.05% | 35,500 | 630億7447万 | +7.55% | 15.57 | 1.81 |
| 01/18 | 3,455 | 3,480 | 3,335 | 3,340 | -2.48% | 71,000 | 624億2036万 | +7.12% | 15.41 | 1.79 |
| 01/17 | 3,435 | 3,465 | 3,415 | 3,425 | +0.44% | 75,800 | 640億891万 | +10.56% | 15.8 | 1.83 |
| 01/16 | 3,310 | 3,435 | 3,300 | 3,410 | +3.33% | 148,000 | 637億2857万 | +11% | 15.73 | 1.83 |
| 01/15 | 3,345 | 3,420 | 3,280 | 3,300 | +0.15% | 137,100 | 616億7281万 | +8.45% | 15.22 | 1.77 |
| 01/12 | 3,300 | 3,310 | 3,260 | 3,295 | +0.46% | 67,600 | 615億7937万 | +9.11% | 15.2 | 1.76 |
| 01/11 | 3,275 | 3,305 | 3,230 | 3,280 | -0.3% | 71,400 | 612億9904万 | +9.52% | 15.13 | 1.76 |
| 01/10 | 3,335 | 3,340 | 3,275 | 3,290 | -1.35% | 69,000 | 614億8593万 | +10.81% | 15.18 | 1.76 |
| 01/09 | 3,300 | 3,360 | 3,290 | 3,335 | +3.57% | 172,700 | 623億2692万 | +13.28% | 15.39 | 1.79 |
| 01/05 | 3,135 | 3,220 | 3,135 | 3,220 | +2.71% | 148,700 | 601億7772万 | +10.24% | 14.86 | 1.72 |
| 01/04 | 3,090 | 3,135 | 3,090 | 3,135 | +1.62% | 89,600 | 585億8917万 | +7.99% | 14.46 | 1.68 |
| 2017 |
| 12/29 | 3,055 | 3,085 | 3,040 | 3,085 | +0.98% | 45,400 | 576億5474万 | +6.78% | 14.22 | 1.65 |
| 12/28 | 3,065 | 3,075 | 3,045 | 3,055 | -1.13% | 69,200 | 570億9407万 | +6.19% | 14.08 | 1.63 |
| 12/27 | 3,040 | 3,090 | 3,030 | 3,090 | +0.16% | 66,400 | 577億4818万 | +7.97% | 14.24 | 1.65 |
| 12/26 | 3,050 | 3,095 | 3,045 | 3,085 | +0.98% | 41,500 | 576億5474万 | +8.44% | 14.22 | 1.65 |
| 12/25 | 3,075 | 3,075 | 3,010 | 3,055 | -0.81% | 62,900 | 570億9407万 | +8.1% | 14.08 | 1.63 |
| 12/22 | 3,095 | 3,095 | 3,070 | 3,080 | -0.48% | 52,400 | 575億6129万 | +9.69% | 14.19 | 1.65 |
| 12/21 | 3,090 | 3,115 | 3,065 | 3,095 | +0.16% | 69,500 | 578億4162万 | +11.01% | 14.26 | 1.65 |
| 12/20 | 3,150 | 3,150 | 3,065 | 3,090 | -0.96% | 89,800 | 577億4818万 | +11.75% | 14.24 | 1.65 |
| 12/19 | 3,020 | 3,165 | 3,020 | 3,120 | +5.05% | 294,600 | 583億884万 | +13.62% | 14.38 | 1.67 |
| 12/18 | 2,880 | 2,972 | 2,869 | 2,970 | +4.03% | 162,100 | 555億553万 | +8.91% | 13.69 | 1.59 |
| 12/15 | 2,825 | 2,868 | 2,813 | 2,855 | +1.24% | 67,700 | 533億5633万 | +5.2% | 13.16 | 1.53 |
| 12/14 | 2,820 | 2,838 | 2,798 | 2,820 | +0.53% | 44,300 | 527億222万 | +4.21% | 13 | 1.51 |
| 12/13 | 2,849 | 2,880 | 2,783 | 2,805 | -1.37% | 84,800 | 524億2189万 | +3.93% | 12.93 | 1.5 |
| 12/12 | 2,900 | 2,908 | 2,843 | 2,844 | -1.11% | 105,300 | 531億5075万 | +5.65% | 13.11 | 1.52 |
| 12/11 | 2,850 | 2,889 | 2,845 | 2,876 | +1.63% | 154,700 | 537億4879万 | +7.19% | 13.25 | 1.54 |
| 12/08 | 2,771 | 2,830 | 2,771 | 2,830 | +1.95% | 178,100 | 528億8911万 | +5.83% | 13.04 | 1.51 |
| 12/07 | 2,722 | 2,781 | 2,721 | 2,776 | +3.16% | 133,900 | 518億7992万 | +4.09% | 12.79 | 1.48 |
| 12/06 | 2,749 | 2,774 | 2,678 | 2,691 | -1.61% | 106,400 | 502億9138万 | +1.13% | 12.4 | 1.44 |
| 12/05 | 2,660 | 2,750 | 2,656 | 2,735 | +3.29% | 211,400 | 511億1368万 | +2.9% | 12.6 | 1.46 |
| 12/04 | 2,669 | 2,692 | 2,644 | 2,648 | 0% | 94,500 | 494億8776万 | -0.26% | 12.2 | 1.42 |
| 12/01 | 2,663 | 2,685 | 2,629 | 2,648 | -0.04% | 111,800 | 494億8776万 | -0.3% | 12.2 | 1.42 |
| 11/30 | 2,728 | 2,728 | 2,582 | 2,649 | -3.99% | 320,000 | 495億645万 | -0.6% | 12.21 | 1.42 |
| 11/29 | 2,795 | 2,836 | 2,753 | 2,759 | -0.29% | 156,200 | 515億6221万 | +3.33% | 12.71 | 1.48 |
| 11/28 | 2,790 | 2,797 | 2,738 | 2,767 | -1% | 85,400 | 517億1172万 | +3.59% | 12.75 | 1.48 |
| 11/27 | 2,802 | 2,819 | 2,788 | 2,795 | +0.65% | 128,300 | 522億3500万 | +4.76% | 12.88 | 1.49 |
| 11/24 | 2,720 | 2,787 | 2,716 | 2,777 | +3% | 288,900 | 518億9861万 | +4.24% | 12.8 | 1.48 |
| 11/22 | 2,674 | 2,713 | 2,664 | 2,696 | +1.32% | 156,000 | 503億8482万 | +1.32% | 12.42 | 1.44 |
| 11/21 | 2,624 | 2,680 | 2,624 | 2,661 | +2.15% | 103,000 | 497億3071万 | -0.08% | 12.26 | 1.42 |
| 11/20 | 2,600 | 2,621 | 2,581 | 2,605 | -0.23% | 63,600 | 486億8414万 | -2.29% | 12 | 1.39 |
| 11/17 | 2,610 | 2,644 | 2,598 | 2,611 | +1.36% | 105,900 | 487億9628万 | -2.28% | 12.03 | 1.4 |
| 11/16 | 2,522 | 2,591 | 2,500 | 2,576 | +2.14% | 98,600 | 481億4217万 | -3.81% | 11.87 | 1.38 |
| 11/15 | 2,608 | 2,614 | 2,506 | 2,522 | -3.74% | 180,900 | 471億3298万 | -6% | 11.62 | 1.35 |
| 11/14 | 2,626 | 2,638 | 2,612 | 2,620 | -0.64% | 70,400 | 489億6448万 | -2.71% | 12.07 | 1.4 |
| 11/13 | 2,646 | 2,669 | 2,620 | 2,637 | -0.34% | 105,500 | 492億8218万 | -2.19% | 12.15 | 1.41 |
| 11/10 | 2,621 | 2,672 | 2,621 | 2,646 | -0.04% | 83,500 | 494億5038万 | -1.93% | 12.19 | 1.41 |
| 11/09 | 2,635 | 2,682 | 2,610 | 2,647 | -0.11% | 140,400 | 494億6907万 | -2.11% | 12.2 | 1.42 |
| 11/08 | 2,613 | 2,652 | 2,598 | 2,650 | +0.88% | 144,400 | 495億2514万 | -2.11% | 12.21 | 1.42 |
| 11/07 | 2,622 | 2,644 | 2,621 | 2,627 | -0.34% | 95,400 | 490億9530万 | -3.03% | 12.11 | 1.4 |
| 11/06 | 2,648 | 2,650 | 2,625 | 2,636 | -0.42% | 100,500 | 492億6350万 | -2.87% | 12.15 | 1.41 |
| 11/02 | 2,660 | 2,667 | 2,616 | 2,647 | -0.19% | 95,800 | 494億6907万 | -2.65% | 12.2 | 1.42 |
| 11/01 | 2,628 | 2,683 | 2,589 | 2,652 | +0.91% | 231,300 | 495億6251万 | -2.64% | 12.22 | 1.42 |
| 10/31 | 2,604 | 2,637 | 2,584 | 2,628 | +0.57% | 160,800 | 491億1399万 | -3.74% | 12.11 | 1.41 |
| 10/30 | 2,666 | 2,666 | 2,609 | 2,613 | -1.62% | 253,700 | 488億3365万 | -4.57% | 12.04 | 1.4 |
| 10/27 | 2,688 | 2,700 | 2,647 | 2,656 | -0.6% | 322,800 | 496億3727万 | -3.21% | 12.24 | 1.42 |
| 10/26 | 2,671 | 2,738 | 2,659 | 2,672 | -6.93% | 703,700 | 499億3629万 | -2.84% | 12.31 | 1.43 |
| 10/25 | 2,795 | 2,908 | 2,795 | 2,871 | +3.05% | 286,500 | 536億5535万 | +4.13% | 13.23 | 1.53 |
| 10/24 | 2,782 | 2,786 | 2,741 | 2,786 | +0.54% | 97,000 | 520億6681万 | +1.05% | 12.84 | 1.49 |
| 10/23 | 2,718 | 2,771 | 2,707 | 2,771 | +2.63% | 91,100 | 517億8647万 | +0.4% | 12.77 | 1.48 |
| 10/20 | 2,691 | 2,712 | 2,663 | 2,700 | +0.04% | 73,400 | 504億5957万 | -2.17% | 12.44 | 1.44 |
| 10/19 | 2,704 | 2,711 | 2,690 | 2,699 | -0.15% | 45,800 | 504億4089万 | -2.32% | 12.44 | 1.44 |
| 10/18 | 2,739 | 2,739 | 2,694 | 2,703 | -1.6% | 77,600 | 505億1564万 | -2.28% | 12.46 | 1.45 |
| 10/17 | 2,738 | 2,747 | 2,724 | 2,747 | +0.48% | 46,200 | 513億3794万 | -0.76% | 12.66 | 1.47 |
| 10/16 | 2,775 | 2,775 | 2,716 | 2,734 | -0.91% | 94,100 | 510億9499万 | -1.23% | 12.6 | 1.46 |
| 10/13 | 2,742 | 2,761 | 2,703 | 2,759 | +0.62% | 89,300 | 515億6221万 | -0.25% | 12.71 | 1.48 |
| 10/12 | 2,714 | 2,748 | 2,714 | 2,742 | +0.73% | 64,300 | 512億4450万 | -0.8% | 12.64 | 1.47 |
| 10/11 | 2,763 | 2,768 | 2,702 | 2,722 | -1.41% | 58,200 | 508億7073万 | -1.48% | 12.54 | 1.46 |
| 10/10 | 2,698 | 2,761 | 2,690 | 2,761 | +2.79% | 68,200 | 515億9959万 | -0.14% | 12.72 | 1.48 |
| 10/06 | 2,703 | 2,732 | 2,681 | 2,686 | -0.7% | 65,600 | 501億9793万 | -3% | 12.38 | 1.44 |
| 10/05 | 2,777 | 2,794 | 2,705 | 2,705 | -2.59% | 99,700 | 505億5302万 | -2.56% | 12.47 | 1.45 |
| 10/04 | 2,735 | 2,783 | 2,727 | 2,777 | +1.95% | 73,800 | 518億9861万 | -0.18% | 12.8 | 1.48 |
| 10/03 | 2,725 | 2,737 | 2,711 | 2,724 | +0.33% | 81,600 | 509億810万 | -2.23% | 12.55 | 1.46 |
| 10/02 | 2,779 | 2,779 | 2,712 | 2,715 | -1.16% | 74,800 | 507億3991万 | -2.72% | 12.51 | 1.45 |
| 09/29 | 2,762 | 2,773 | 2,732 | 2,747 | -0.18% | 78,300 | 513億3794万 | -1.75% | 12.66 | 1.47 |
| 09/28 | 2,770 | 2,777 | 2,746 | 2,752 | -0.94% | 112,800 | 514億3139万 | -1.71% | 12.68 | 1.47 |
| 09/27 | 2,761 | 2,795 | 2,740 | 2,778 | -0.5% | 67,800 | 519億1730万 | -0.93% | 12.8 | 1.49 |
| 09/26 | 2,800 | 2,805 | 2,773 | 2,792 | -1.24% | 76,300 | 521億7894万 | -0.57% | 12.87 | 1.49 |
| 09/25 | 2,800 | 2,850 | 2,796 | 2,827 | +1.73% | 103,000 | 528億3304万 | +0.53% | 13.03 | 1.51 |
| 09/22 | 2,803 | 2,817 | 2,760 | 2,779 | -1.14% | 75,400 | 519億3598万 | -1.24% | 12.81 | 1.49 |
| 09/21 | 2,827 | 2,835 | 2,788 | 2,811 | -0.57% | 90,000 | 525億3402万 | -0.32% | 12.95 | 1.5 |
| 09/20 | 2,883 | 2,883 | 2,814 | 2,827 | -1.7% | 104,200 | 528億3304万 | +0.04% | 13.03 | 1.51 |
| 09/19 | 2,899 | 2,918 | 2,853 | 2,876 | +0.31% | 83,900 | 537億4879万 | +1.63% | 13.25 | 1.54 |
| 09/15 | 2,784 | 2,869 | 2,779 | 2,867 | +3.5% | 111,400 | 535億8059万 | +1.41% | 13.21 | 1.53 |
| 09/14 | 2,785 | 2,831 | 2,756 | 2,770 | -0.18% | 60,000 | 517億6779万 | -2.19% | 12.77 | 1.48 |
| 09/13 | 2,795 | 2,795 | 2,745 | 2,775 | +0.43% | 49,000 | 518億6123万 | -2.32% | 12.79 | 1.48 |
| 09/12 | 2,810 | 2,820 | 2,761 | 2,763 | -0.29% | 74,100 | 516億3696万 | -3.19% | 12.73 | 1.48 |
| 09/11 | 2,776 | 2,777 | 2,743 | 2,771 | +1.21% | 71,000 | 517億8647万 | -3.28% | 12.77 | 1.48 |
