株価チャート
2017/10/02～2018/02/28
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 |
| 02/28 | 2,744 | 2,770 | 2,744 | 2,746 | +0.04% | 62,300 | 1142億6104万 | -0.07% | 21.08 | 1.29 |
| 02/27 | 2,759 | 2,760 | 2,732 | 2,745 | 0% | 40,400 | 1142億1943万 | -0.22% | 21.07 | 1.29 |
| 02/26 | 2,728 | 2,757 | 2,716 | 2,745 | -0.04% | 55,700 | 1142億1943万 | -0.29% | 21.07 | 1.29 |
| 02/23 | 2,738 | 2,752 | 2,733 | 2,746 | +0.4% | 69,800 | 1142億6104万 | -0.33% | 21.08 | 1.29 |
| 02/22 | 2,723 | 2,747 | 2,715 | 2,735 | -0.11% | 51,400 | 1138億333万 | -0.76% | 20.99 | 1.28 |
| 02/21 | 2,767 | 2,767 | 2,725 | 2,738 | -1.08% | 52,600 | 1139億2816万 | -0.73% | 21.02 | 1.29 |
| 02/20 | 2,759 | 2,783 | 2,753 | 2,768 | +0.33% | 51,400 | 1151億7646万 | +0.25% | 21.25 | 1.3 |
| 02/19 | 2,757 | 2,783 | 2,749 | 2,759 | +0.99% | 57,600 | 1148億197万 | -0.07% | 21.18 | 1.3 |
| 02/16 | 2,750 | 2,761 | 2,728 | 2,732 | +0.48% | 43,800 | 1136億7850万 | -1.09% | 20.97 | 1.28 |
| 02/15 | 2,754 | 2,754 | 2,715 | 2,719 | -0.44% | 67,500 | 1131億3757万 | -1.59% | 20.87 | 1.28 |
| 02/14 | 2,768 | 2,785 | 2,727 | 2,731 | -0.84% | 57,700 | 1136億3689万 | -1.48% | 20.96 | 1.28 |
| 02/13 | 2,740 | 2,775 | 2,722 | 2,754 | +1.21% | 114,800 | 1145億9392万 | -1.08% | 21.14 | 1.29 |
| 02/09 | 2,686 | 2,731 | 2,681 | 2,721 | -0.18% | 73,600 | 1132億2079万 | -2.72% | 20.88 | 1.28 |
| 02/08 | 2,722 | 2,749 | 2,709 | 2,726 | +1.34% | 53,000 | 1134億2884万 | -2.99% | 20.92 | 1.28 |
| 02/07 | 2,752 | 2,797 | 2,690 | 2,690 | -1.14% | 134,100 | 1119億3088万 | -4.71% | 20.65 | 1.26 |
| 02/06 | 2,701 | 2,749 | 2,659 | 2,721 | -0.55% | 173,900 | 1132億2079万 | -4.06% | 20.88 | 1.28 |
| 02/05 | 2,750 | 2,766 | 2,725 | 2,736 | -1.26% | 49,400 | 1138億4494万 | -4.03% | 21 | 1.28 |
| 02/02 | 2,742 | 2,783 | 2,742 | 2,771 | -0.75% | 59,000 | 1153億129万 | -3.18% | 21.27 | 1.3 |
| 02/01 | 2,715 | 2,793 | 2,715 | 2,792 | +3.29% | 114,500 | 1161億7510万 | -2.75% | 21.43 | 1.31 |
| 01/31 | 2,711 | 2,739 | 2,701 | 2,703 | -0.59% | 78,300 | 1124億7181万 | -6.11% | 20.75 | 1.27 |
| 01/30 | 2,736 | 2,755 | 2,709 | 2,719 | -1.34% | 112,500 | 1131億3757万 | -5.95% | 20.87 | 1.28 |
| 01/29 | 2,680 | 2,778 | 2,662 | 2,756 | -2.23% | 210,400 | 1146億7714万 | -5.03% | 21.15 | 1.29 |
| 01/26 | 2,812 | 2,843 | 2,812 | 2,819 | +0.43% | 72,900 | 1172億9857万 | -3.19% | 21.64 | 1.32 |
| 01/25 | 2,817 | 2,818 | 2,798 | 2,807 | -0.5% | 50,700 | 1167億9925万 | -3.87% | 21.54 | 1.32 |
| 01/24 | 2,800 | 2,836 | 2,800 | 2,821 | +0.39% | 60,800 | 1173億8179万 | -3.69% | 21.65 | 1.32 |
| 01/23 | 2,807 | 2,818 | 2,796 | 2,810 | +0.18% | 66,000 | 1169億2408万 | -4.36% | 21.57 | 1.32 |
| 01/22 | 2,795 | 2,816 | 2,773 | 2,805 | +0.39% | 65,100 | 1167億1603万 | -4.79% | 21.53 | 1.32 |
| 01/19 | 2,757 | 2,807 | 2,757 | 2,794 | +1.16% | 82,800 | 1162億5832万 | -5.45% | 21.44 | 1.31 |
| 01/18 | 2,828 | 2,828 | 2,761 | 2,762 | -1.6% | 97,800 | 1149億2680万 | -6.82% | 21.2 | 1.3 |
| 01/17 | 2,800 | 2,816 | 2,767 | 2,807 | -0.11% | 113,000 | 1167億9925万 | -5.65% | 21.54 | 1.32 |
| 01/16 | 2,772 | 2,818 | 2,765 | 2,810 | +1.37% | 111,700 | 1169億2408万 | -5.86% | 21.57 | 1.32 |
| 01/15 | 2,760 | 2,790 | 2,738 | 2,772 | +0.4% | 235,100 | 1153億4290万 | -7.32% | 21.28 | 1.3 |
| 01/12 | 2,753 | 2,797 | 2,739 | 2,761 | +0.04% | 257,600 | 1148億8519万 | -7.97% | 21.19 | 1.3 |
| 01/11 | 2,790 | 2,860 | 2,705 | 2,760 | -6.44% | 468,700 | 1148億4358万 | -8.31% | 21.18 | 1.3 |
| 01/10 | 3,050 | 3,050 | 2,942 | 2,950 | -2.96% | 136,000 | 1227億4948万 | -2.29% | 22.64 | 1.39 |
| 01/09 | 3,100 | 3,100 | 3,040 | 3,040 | -0.98% | 52,800 | 1264億9438万 | +0.73% | 23.33 | 1.43 |
| 01/05 | 3,060 | 3,085 | 3,055 | 3,070 | +0.33% | 54,900 | 1277億4268万 | +1.93% | 23.56 | 1.44 |
| 01/04 | 2,975 | 3,080 | 2,975 | 3,060 | +0.99% | 39,200 | 1273億2658万 | +1.9% | 23.49 | 1.44 |
| 2017 |
| 12/29 | 3,055 | 3,055 | 3,015 | 3,030 | -0.16% | 29,300 | 1260億7828万 | +1.2% | 23.26 | 1.42 |
| 12/28 | 3,075 | 3,090 | 2,870 | 3,035 | -1.3% | 86,500 | 1262億8633万 | +1.68% | 23.29 | 1.43 |
| 12/27 | 3,045 | 3,085 | 3,035 | 3,075 | +1.65% | 31,500 | 1279億5073万 | +3.33% | 23.6 | 1.44 |
| 12/26 | 3,000 | 3,025 | 2,998 | 3,025 | +1.04% | 32,500 | 1258億7023万 | +1.99% | 23.22 | 1.42 |
| 12/25 | 3,005 | 3,005 | 2,978 | 2,994 | -0.2% | 30,000 | 1245億8032万 | +1.25% | 22.98 | 1.41 |
| 12/22 | 2,997 | 3,015 | 2,982 | 3,000 | +0.13% | 49,800 | 1248億2998万 | +1.76% | 23.03 | 1.41 |
| 12/21 | 2,991 | 3,015 | 2,983 | 2,996 | +0.13% | 48,400 | 1246億6354万 | +1.97% | 23 | 1.41 |
| 12/20 | 2,997 | 3,010 | 2,976 | 2,992 | -0.27% | 52,400 | 1244億9710万 | +2.29% | 22.96 | 1.4 |
| 12/19 | 3,025 | 3,030 | 2,995 | 3,000 | -0.66% | 34,200 | 1248億2998万 | +2.95% | 23.03 | 1.41 |
| 12/18 | 3,070 | 3,070 | 3,010 | 3,020 | -0.82% | 57,200 | 1256億6218万 | +4.07% | 23.18 | 1.42 |
| 12/15 | 3,035 | 3,065 | 3,010 | 3,045 | +0.33% | 62,100 | 1267億243万 | +5% | 23.37 | 1.43 |
| 12/14 | 3,015 | 3,040 | 3,010 | 3,035 | +0.66% | 50,000 | 1262億8633万 | +4.76% | 23.29 | 1.43 |
| 12/13 | 3,020 | 3,020 | 2,996 | 3,015 | -0.17% | 41,800 | 1254億5413万 | +4.29% | 23.14 | 1.42 |
| 12/12 | 3,030 | 3,040 | 3,005 | 3,020 | -0.49% | 44,400 | 1256億6218万 | +4.64% | 23.18 | 1.42 |
| 12/11 | 3,035 | 3,040 | 2,995 | 3,035 | 0% | 40,400 | 1262億8633万 | +5.46% | 23.29 | 1.43 |
| 12/08 | 2,970 | 3,035 | 2,970 | 3,035 | -0.16% | 68,500 | 1262億8633万 | +5.75% | 23.29 | 1.43 |
| 12/07 | 3,000 | 3,050 | 2,980 | 3,040 | +2.08% | 63,800 | 1264億9438万 | +6.29% | 23.33 | 1.43 |
| 12/06 | 2,966 | 3,010 | 2,959 | 2,978 | -0.63% | 65,100 | 1239億1456万 | +4.31% | 22.86 | 1.4 |
| 12/05 | 2,994 | 3,010 | 2,976 | 2,997 | +0.03% | 61,500 | 1247億515万 | +5.16% | 23 | 1.41 |
| 12/04 | 2,977 | 3,015 | 2,953 | 2,996 | +0.27% | 89,600 | 1246億6354万 | +5.2% | 23 | 1.41 |
| 12/01 | 2,927 | 2,999 | 2,910 | 2,988 | +2.15% | 105,300 | 1243億3066万 | +5.06% | 22.93 | 1.4 |
| 11/30 | 2,862 | 2,940 | 2,854 | 2,925 | +0.86% | 88,700 | 1217億923万 | +2.99% | 23.11 | 1.41 |
| 11/29 | 2,848 | 2,902 | 2,848 | 2,900 | +2.22% | 56,800 | 1206億6898万 | +2.15% | 22.91 | 1.4 |
| 11/28 | 2,816 | 2,849 | 2,816 | 2,837 | +0.21% | 34,500 | 1180億4755万 | -0.07% | 22.42 | 1.37 |
| 11/27 | 2,807 | 2,831 | 2,807 | 2,831 | +0.89% | 51,000 | 1177億9789万 | -0.32% | 22.37 | 1.37 |
| 11/24 | 2,811 | 2,811 | 2,778 | 2,806 | -0.04% | 39,300 | 1167億5764万 | -1.27% | 22.17 | 1.36 |
| 11/22 | 2,845 | 2,847 | 2,802 | 2,807 | -1.09% | 57,100 | 1167億9925万 | -1.37% | 22.18 | 1.36 |
| 11/21 | 2,790 | 2,847 | 2,780 | 2,838 | +1.1% | 62,500 | 1180億8916万 | -0.46% | 22.42 | 1.37 |
| 11/20 | 2,755 | 2,809 | 2,745 | 2,807 | +1.96% | 73,300 | 1167億9925万 | -1.68% | 22.18 | 1.36 |
| 11/17 | 2,756 | 2,779 | 2,745 | 2,753 | +0.36% | 88,400 | 1145億5231万 | -3.81% | 21.75 | 1.33 |
| 11/16 | 2,690 | 2,760 | 2,678 | 2,743 | +1.89% | 113,900 | 1141億3621万 | -4.43% | 21.67 | 1.33 |
| 11/15 | 2,706 | 2,722 | 2,684 | 2,692 | -0.96% | 135,700 | 1120億1410万 | -6.46% | 21.27 | 1.3 |
| 11/14 | 2,688 | 2,739 | 2,688 | 2,718 | +1.3% | 151,300 | 1130億9596万 | -5.85% | 21.48 | 1.31 |
| 11/13 | 2,771 | 2,783 | 2,668 | 2,683 | -9.69% | 370,900 | 1116億3961万 | -7.26% | 21.2 | 1.3 |
| 11/10 | 2,920 | 2,987 | 2,920 | 2,971 | +0.2% | 71,200 | 1236億2329万 | +2.38% | 23.47 | 1.44 |
| 11/09 | 2,920 | 2,994 | 2,920 | 2,965 | +2.1% | 129,200 | 1233億7363万 | +2.28% | 23.43 | 1.43 |
| 11/08 | 2,883 | 2,908 | 2,860 | 2,904 | +0.48% | 55,600 | 1208億3542万 | +0.31% | 22.95 | 1.4 |
| 11/07 | 2,810 | 2,892 | 2,803 | 2,890 | +2.48% | 88,300 | 1202億5288万 | -0.07% | 22.83 | 1.4 |
| 11/06 | 2,820 | 2,832 | 2,815 | 2,820 | -0.28% | 57,800 | 1173億4018万 | -2.39% | 22.28 | 1.36 |
| 11/02 | 2,795 | 2,835 | 2,790 | 2,828 | +1.29% | 98,900 | 1176億7306万 | -2.15% | 22.34 | 1.37 |
| 11/01 | 2,870 | 2,870 | 2,789 | 2,792 | -3.69% | 161,700 | 1161億7510万 | -3.36% | 22.06 | 1.35 |
| 10/31 | 2,896 | 2,912 | 2,872 | 2,899 | +1.01% | 103,600 | 1206億2737万 | +0.28% | 22.91 | 1.4 |
| 10/30 | 2,902 | 2,902 | 2,861 | 2,870 | -2.31% | 138,200 | 1194億2068万 | -0.59% | 22.68 | 1.39 |
| 10/27 | 2,910 | 2,958 | 2,895 | 2,938 | +1.49% | 130,000 | 1222億5016万 | +1.91% | 23.21 | 1.42 |
| 10/26 | 2,876 | 2,902 | 2,874 | 2,895 | +0.66% | 97,400 | 1204億6093万 | +0.63% | 22.87 | 1.4 |
| 10/25 | 2,932 | 2,934 | 2,871 | 2,876 | -1.34% | 85,400 | 1196億7034万 | +0.1% | 22.72 | 1.39 |
| 10/24 | 2,890 | 2,948 | 2,873 | 2,915 | +0.8% | 139,900 | 1212億9313万 | +1.57% | 23.03 | 1.41 |
| 10/23 | 2,865 | 2,898 | 2,860 | 2,892 | +1.05% | 93,100 | 1203億3610万 | +0.98% | 22.85 | 1.4 |
| 10/20 | 2,860 | 2,891 | 2,860 | 2,862 | -0.63% | 88,200 | 1190億8780万 | +0.1% | 22.61 | 1.38 |
| 10/19 | 2,900 | 2,917 | 2,877 | 2,880 | -0.72% | 102,700 | 1198億3678万 | +0.84% | 22.76 | 1.39 |
| 10/18 | 2,925 | 2,941 | 2,901 | 2,901 | -1.12% | 90,900 | 1207億1059万 | +1.75% | 22.92 | 1.4 |
| 10/17 | 2,946 | 2,953 | 2,926 | 2,934 | -0.78% | 90,700 | 1220億8372万 | +3.13% | 23.18 | 1.42 |
| 10/16 | 2,969 | 3,000 | 2,956 | 2,957 | -0.4% | 228,000 | 1230億4075万 | +4.27% | 23.36 | 1.43 |
| 10/13 | 2,980 | 2,980 | 2,947 | 2,969 | +0.03% | 112,700 | 1235億4007万 | +4.95% | 23.46 | 1.44 |
| 10/12 | 3,035 | 3,060 | 2,951 | 2,968 | +1.54% | 290,600 | 1234億9846万 | +5.36% | 23.45 | 1.43 |
| 10/11 | 2,925 | 2,938 | 2,893 | 2,923 | +0.34% | 60,000 | 1216億2601万 | +4.21% | 23.1 | 1.41 |
| 10/10 | 2,880 | 2,919 | 2,870 | 2,913 | +0.97% | 68,500 | 1212億991万 | +4.18% | 23.02 | 1.41 |
| 10/06 | 2,901 | 2,909 | 2,875 | 2,885 | -0.55% | 40,000 | 1200億4483万 | +3.41% | 22.8 | 1.39 |
| 10/05 | 2,900 | 2,923 | 2,890 | 2,901 | +0.35% | 48,600 | 1207億1059万 | +4.09% | 22.92 | 1.4 |
| 10/04 | 2,873 | 2,911 | 2,873 | 2,891 | +0.7% | 61,100 | 1202億9449万 | +3.92% | 22.84 | 1.4 |
| 10/03 | 2,835 | 2,877 | 2,824 | 2,871 | +1.13% | 46,200 | 1194億6229万 | +3.38% | 22.68 | 1.39 |
| 10/02 | 2,831 | 2,866 | 2,831 | 2,839 | +0.78% | 43,800 | 1181億3077万 | +2.31% | 22.43 | 1.37 |
