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 | 2,937 | 2,968 | 2,911 | 2,946 | +1.69% | 28,500 | 550億5700万 | -3.76% | 13.59 | 1.58 |
| 03/29 | 2,947 | 2,987 | 2,865 | 2,897 | -0.31% | 55,600 | 541億4125万 | -5.6% | 13.37 | 1.55 |
| 03/28 | 2,874 | 2,915 | 2,860 | 2,906 | -1.72% | 48,300 | 543億945万 | -5.65% | 13.41 | 1.56 |
| 03/27 | 2,959 | 2,968 | 2,923 | 2,957 | +2.14% | 68,700 | 552億6258万 | -4.34% | 13.64 | 1.58 |
| 03/26 | 2,827 | 2,898 | 2,810 | 2,895 | +0.8% | 42,000 | 541億388万 | -6.67% | 13.36 | 1.55 |
| 03/23 | 2,955 | 2,956 | 2,858 | 2,872 | -6.14% | 69,500 | 536億7404万 | -7.59% | 13.25 | 1.54 |
| 03/22 | 3,030 | 3,060 | 2,997 | 3,060 | +1.66% | 36,300 | 571億8752万 | -1.73% | 14.12 | 1.64 |
| 03/20 | 2,953 | 3,010 | 2,946 | 3,010 | +0.53% | 39,900 | 562億5308万 | -3.18% | 13.89 | 1.61 |
| 03/19 | 3,080 | 3,080 | 2,984 | 2,994 | -2.79% | 48,000 | 559億5406万 | -3.73% | 13.81 | 1.6 |
| 03/16 | 3,120 | 3,120 | 3,070 | 3,080 | -0.32% | 37,000 | 575億6129万 | -1% | 14.21 | 1.65 |
| 03/15 | 3,100 | 3,125 | 3,060 | 3,090 | -0.16% | 48,400 | 577億4818万 | -0.74% | 14.26 | 1.65 |
| 03/14 | 3,135 | 3,145 | 3,090 | 3,095 | -1.28% | 49,200 | 578億4162万 | -0.55% | 14.28 | 1.66 |
| 03/13 | 3,140 | 3,140 | 3,095 | 3,135 | 0% | 57,700 | 585億8917万 | +0.87% | 14.46 | 1.68 |
| 03/12 | 3,130 | 3,175 | 3,095 | 3,135 | +2.45% | 58,900 | 585億8917万 | +0.64% | 14.46 | 1.68 |
| 03/09 | 3,065 | 3,110 | 3,045 | 3,060 | +0.66% | 66,300 | 571億8752万 | -2.21% | 14.12 | 1.64 |
| 03/08 | 3,130 | 3,130 | 3,010 | 3,040 | -2.25% | 73,100 | 568億1374万 | -3.25% | 14.02 | 1.63 |
| 03/07 | 3,170 | 3,170 | 3,070 | 3,110 | -1.43% | 88,400 | 581億2195万 | -1.36% | 14.35 | 1.66 |
| 03/06 | 3,085 | 3,175 | 3,085 | 3,155 | +4.47% | 62,800 | 589億6295万 | -0.13% | 14.56 | 1.69 |
| 03/05 | 3,065 | 3,100 | 2,999 | 3,020 | -3.36% | 65,300 | 564億3997万 | -4.61% | 13.93 | 1.62 |
| 03/02 | 3,090 | 3,160 | 3,070 | 3,125 | -1.73% | 51,300 | 584億229万 | -1.61% | 14.42 | 1.67 |
| 03/01 | 3,225 | 3,225 | 3,145 | 3,180 | -2.6% | 63,700 | 594億3017万 | -0.03% | 14.67 | 1.7 |
| 02/28 | 3,150 | 3,285 | 3,150 | 3,265 | +2.67% | 87,200 | 610億1871万 | +2.45% | 15.06 | 1.75 |
| 02/27 | 3,200 | 3,200 | 3,135 | 3,180 | +0.16% | 41,600 | 594億3017万 | -0.31% | 14.67 | 1.7 |
| 02/26 | 3,200 | 3,235 | 3,160 | 3,175 | +0.63% | 42,900 | 593億3672万 | -0.72% | 14.65 | 1.7 |
| 02/23 | 3,130 | 3,160 | 3,120 | 3,155 | +0.48% | 23,700 | 589億6295万 | -1.59% | 14.56 | 1.69 |
| 02/22 | 3,155 | 3,170 | 3,110 | 3,140 | -1.1% | 35,900 | 586億8262万 | -2.27% | 14.49 | 1.68 |
| 02/21 | 3,180 | 3,215 | 3,145 | 3,175 | -0.16% | 55,500 | 593億3672万 | -1.52% | 14.65 | 1.7 |
| 02/20 | 3,175 | 3,195 | 3,145 | 3,180 | -1.4% | 44,800 | 594億3017万 | -1.67% | 14.67 | 1.7 |
| 02/19 | 3,065 | 3,230 | 3,050 | 3,225 | +5.91% | 84,100 | 602億7116万 | -0.43% | 14.88 | 1.73 |
| 02/16 | 3,030 | 3,085 | 3,015 | 3,045 | +1% | 51,200 | 569億719万 | -6.05% | 14.05 | 1.63 |
| 02/15 | 2,983 | 3,050 | 2,934 | 3,015 | +2.8% | 87,300 | 563億4652万 | -7.26% | 13.91 | 1.61 |
| 02/14 | 3,020 | 3,030 | 2,900 | 2,933 | -3.36% | 80,100 | 548億1405万 | -10.09% | 13.53 | 1.57 |
| 02/13 | 3,065 | 3,085 | 3,005 | 3,035 | 0% | 105,600 | 567億2030万 | -7.41% | 14 | 1.62 |
| 02/09 | 2,977 | 3,040 | 2,970 | 3,035 | -2.41% | 79,300 | 567億2030万 | -7.61% | 14 | 1.62 |
| 02/08 | 3,080 | 3,140 | 3,050 | 3,110 | +0.81% | 74,000 | 581億2195万 | -5.44% | 14.35 | 1.66 |
| 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 |
