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 | 7,200 | 7,280 | 7,090 | 7,170 | 0% | 70,100 | 2171億6359万 | +1.73% | 9.78 | 0.86 |
| 03/29 | 7,150 | 7,230 | 7,070 | 7,170 | +1.7% | 44,400 | 2171億6359万 | +1.76% | 9.78 | 0.86 |
| 03/28 | 6,930 | 7,060 | 6,920 | 7,050 | -1.12% | 56,600 | 2135億2906万 | +0.04% | 9.61 | 0.85 |
| 03/27 | 7,010 | 7,170 | 7,010 | 7,130 | +3.18% | 161,600 | 2159億5208万 | +1.06% | 9.72 | 0.86 |
| 03/26 | 6,780 | 6,910 | 6,750 | 6,910 | +1.02% | 103,800 | 2092億8876万 | -2.11% | 9.42 | 0.83 |
| 03/23 | 6,980 | 7,010 | 6,830 | 6,840 | -5.13% | 92,200 | 2071億6862万 | -3.17% | 9.33 | 0.82 |
| 03/22 | 7,120 | 7,230 | 7,050 | 7,210 | +1.41% | 78,600 | 2183億7511万 | +2.02% | 9.83 | 0.87 |
| 03/20 | 6,900 | 7,120 | 6,900 | 7,110 | +3.19% | 60,000 | 2153億4632万 | +0.81% | 9.69 | 0.85 |
| 03/19 | 7,010 | 7,030 | 6,870 | 6,890 | -1.71% | 44,700 | 2086億8301万 | -2.32% | 9.39 | 0.83 |
| 03/16 | 6,980 | 7,030 | 6,940 | 7,010 | +0.72% | 34,300 | 2123億1754万 | -0.74% | 9.56 | 0.84 |
| 03/15 | 7,000 | 7,040 | 6,910 | 6,960 | -0.85% | 31,800 | 2108億315万 | -1.6% | 9.49 | 0.84 |
| 03/14 | 7,100 | 7,130 | 7,010 | 7,020 | -1.68% | 38,000 | 2126億2042万 | -0.92% | 9.57 | 0.84 |
| 03/13 | 7,030 | 7,150 | 7,010 | 7,140 | +1.56% | 45,600 | 2162億5496万 | +0.59% | 9.73 | 0.86 |
| 03/12 | 6,980 | 7,090 | 6,980 | 7,030 | +1.74% | 44,200 | 2129億2330万 | -1.31% | 9.58 | 0.84 |
| 03/09 | 6,960 | 7,090 | 6,900 | 6,910 | +0.73% | 66,700 | 2092億8876万 | -3.53% | 9.42 | 0.83 |
| 03/08 | 7,060 | 7,060 | 6,850 | 6,860 | -2% | 63,500 | 2077億7437万 | -4.92% | 9.35 | 0.82 |
| 03/07 | 6,960 | 7,080 | 6,900 | 7,000 | +0.57% | 45,900 | 2120億1467万 | -3.59% | 9.54 | 0.84 |
| 03/06 | 7,030 | 7,080 | 6,950 | 6,960 | +0.14% | 39,100 | 2108億315万 | -4.76% | 9.49 | 0.84 |
| 03/05 | 6,980 | 7,020 | 6,910 | 6,950 | -1% | 44,200 | 2105億27万 | -5.54% | 9.48 | 0.83 |
| 03/02 | 6,960 | 7,040 | 6,950 | 7,020 | -1.13% | 44,600 | 2126億2042万 | -5.24% | 9.57 | 0.84 |
| 03/01 | 7,160 | 7,180 | 7,080 | 7,100 | -0.98% | 29,100 | 2150億4345万 | -4.62% | 9.68 | 0.85 |
| 02/28 | 7,220 | 7,250 | 7,170 | 7,170 | -0.55% | 32,600 | 2171億6359万 | -4.16% | 9.78 | 0.86 |
| 02/27 | 7,290 | 7,290 | 7,170 | 7,210 | +0.56% | 27,500 | 2183億7511万 | -4.11% | 9.83 | 0.87 |
| 02/26 | 7,290 | 7,330 | 7,160 | 7,170 | -0.69% | 29,900 | 2171億6359万 | -5.05% | 9.78 | 0.86 |
| 02/23 | 7,150 | 7,230 | 7,090 | 7,220 | +1.4% | 23,400 | 2186億7798万 | -4.69% | 9.84 | 0.87 |
| 02/22 | 7,130 | 7,170 | 7,060 | 7,120 | -0.84% | 28,800 | 2156億4920万 | -6.23% | 9.71 | 0.86 |
| 02/21 | 7,300 | 7,300 | 7,170 | 7,180 | -0.97% | 38,500 | 2174億6647万 | -5.76% | 9.79 | 0.86 |
| 02/20 | 7,280 | 7,300 | 7,180 | 7,250 | +0.28% | 32,700 | 2195億8662万 | -5.13% | 9.88 | 0.87 |
| 02/19 | 7,180 | 7,240 | 7,150 | 7,230 | +2.84% | 32,900 | 2189億8086万 | -5.56% | 9.86 | 0.87 |
| 02/16 | 6,960 | 7,060 | 6,920 | 7,030 | +1.59% | 42,300 | 2129億2330万 | -8.31% | 9.58 | 0.84 |
| 02/15 | 6,910 | 6,980 | 6,870 | 6,920 | +0.87% | 64,700 | 2095億9164万 | -10.01% | 9.43 | 0.83 |
| 02/14 | 7,070 | 7,070 | 6,820 | 6,860 | -3.92% | 128,700 | 2077億7437万 | -11.12% | 9.35 | 0.82 |
| 02/13 | 7,310 | 7,400 | 7,130 | 7,140 | +0.56% | 97,900 | 2162億5496万 | -7.87% | 9.73 | 0.86 |
| 02/09 | 7,060 | 7,120 | 7,010 | 7,100 | -2.34% | 67,800 | 2150億4345万 | -8.66% | 9.68 | 0.85 |
| 02/08 | 7,210 | 7,340 | 7,210 | 7,270 | 0% | 71,000 | 2201億9237万 | -6.76% | 9.91 | 0.87 |
| 02/07 | 7,550 | 7,620 | 7,270 | 7,270 | -0.95% | 94,400 | 2201億9237万 | -6.85% | 9.91 | 0.87 |
| 02/06 | 7,370 | 7,560 | 7,170 | 7,340 | -5.41% | 150,100 | 2223億1252万 | -6.07% | 10.01 | 0.88 |
| 02/05 | 7,880 | 7,940 | 7,720 | 7,760 | -3.36% | 79,700 | 2350億3340万 | -0.82% | 10.58 | 0.93 |
| 02/02 | 8,120 | 8,140 | 8,020 | 8,030 | -2.19% | 44,500 | 2432億1111万 | +2.76% | 10.95 | 0.96 |
| 02/01 | 8,130 | 8,220 | 8,070 | 8,210 | +2.5% | 42,900 | 2486億6292万 | +5.32% | 11.19 | 0.99 |
| 01/31 | 8,080 | 8,170 | 7,980 | 8,010 | -2.08% | 112,100 | 2426億535万 | +3.06% | 10.92 | 0.96 |
| 01/30 | 8,150 | 8,290 | 8,090 | 8,180 | -0.24% | 90,000 | 2477億5428万 | +5.45% | 11.15 | 0.98 |
| 01/29 | 8,280 | 8,300 | 8,150 | 8,200 | -0.24% | 77,100 | 2483億6004万 | +6.05% | 11.18 | 0.98 |
| 01/26 | 8,110 | 8,300 | 8,090 | 8,220 | +3.92% | 120,200 | 2489億6579万 | +6.71% | 11.21 | 0.99 |
| 01/25 | 7,940 | 7,970 | 7,860 | 7,910 | -1.37% | 35,500 | 2395億7657万 | +3.1% | 10.78 | 0.95 |
| 01/24 | 8,150 | 8,150 | 7,980 | 8,020 | -1.35% | 46,800 | 2429億823万 | +4.81% | 10.93 | 0.96 |
| 01/23 | 8,050 | 8,130 | 8,020 | 8,130 | +1.63% | 36,700 | 2462億3989万 | +6.47% | 11.08 | 0.98 |
| 01/22 | 7,860 | 8,020 | 7,840 | 8,000 | +2.96% | 80,900 | 2423億248万 | +5.14% | 10.91 | 0.96 |
| 01/19 | 7,680 | 7,770 | 7,650 | 7,770 | +1.17% | 41,200 | 2353億3628万 | +2.44% | 10.59 | 0.93 |
| 01/18 | 7,840 | 7,850 | 7,580 | 7,680 | -1.16% | 102,700 | 2326億1038万 | +1.47% | 10.47 | 0.92 |
| 01/17 | 7,700 | 7,790 | 7,680 | 7,770 | +0.26% | 70,600 | 2353億3628万 | +2.86% | 10.59 | 0.93 |
| 01/16 | 7,640 | 7,800 | 7,620 | 7,750 | +2.11% | 74,700 | 2347億3052万 | +2.87% | 10.57 | 0.93 |
| 01/15 | 7,570 | 7,600 | 7,540 | 7,590 | +0.93% | 20,000 | 2298億8447万 | +0.98% | 10.35 | 0.91 |
| 01/12 | 7,590 | 7,590 | 7,480 | 7,520 | -0.92% | 38,500 | 2277億6433万 | +0.09% | 10.25 | 0.9 |
| 01/11 | 7,590 | 7,600 | 7,480 | 7,590 | -0.52% | 63,600 | 2298億8447万 | +1.11% | 10.35 | 0.91 |
| 01/10 | 7,630 | 7,650 | 7,560 | 7,630 | -0.39% | 49,500 | 2310億9599万 | +1.73% | 10.4 | 0.92 |
| 01/09 | 7,780 | 7,790 | 7,630 | 7,660 | -0.78% | 37,700 | 2320億462万 | +2.24% | 10.44 | 0.92 |
| 01/05 | 7,740 | 7,740 | 7,660 | 7,720 | +0.39% | 26,400 | 2338億2189万 | +3.32% | 10.53 | 0.93 |
| 01/04 | 7,600 | 7,720 | 7,510 | 7,690 | +2.95% | 46,800 | 2329億1325万 | +3.28% | 10.48 | 0.92 |
| 2017 |
| 12/29 | 7,490 | 7,530 | 7,440 | 7,470 | -0.27% | 24,800 | 2262億4994万 | +0.61% | 10.18 | 0.9 |
| 12/28 | 7,600 | 7,610 | 7,460 | 7,490 | -1.45% | 30,300 | 2268億5569万 | +1.04% | 10.21 | 0.9 |
| 12/27 | 7,520 | 7,600 | 7,490 | 7,600 | +1.06% | 15,800 | 2301億8735万 | +2.69% | 10.36 | 0.91 |
| 12/26 | 7,550 | 7,550 | 7,480 | 7,520 | -0.27% | 25,000 | 2277億6433万 | +1.84% | 10.25 | 0.9 |
| 12/25 | 7,630 | 7,640 | 7,520 | 7,540 | -1.18% | 16,300 | 2283億7008万 | +2.25% | 10.28 | 0.91 |
| 12/22 | 7,640 | 7,680 | 7,620 | 7,630 | -0.13% | 29,000 | 2310億9599万 | +3.7% | 10.4 | 0.92 |
| 12/21 | 7,540 | 7,640 | 7,540 | 7,640 | +1.19% | 37,600 | 2313億9886万 | +4.09% | 10.42 | 0.92 |
| 12/20 | 7,480 | 7,550 | 7,450 | 7,550 | +0.94% | 26,800 | 2286億7296万 | +3.23% | 10.29 | 0.91 |
| 12/19 | 7,490 | 7,500 | 7,430 | 7,480 | +0.4% | 22,100 | 2265億5281万 | +2.45% | 10.2 | 0.9 |
| 12/18 | 7,480 | 7,480 | 7,380 | 7,450 | +0.68% | 27,600 | 2256億4418万 | +2.19% | 10.16 | 0.89 |
| 12/15 | 7,590 | 7,590 | 7,400 | 7,400 | -2.89% | 46,500 | 2241億2979万 | +1.59% | 10.09 | 0.89 |
| 12/14 | 7,530 | 7,630 | 7,440 | 7,620 | +2.14% | 62,800 | 2307億9311万 | +4.66% | 10.39 | 0.92 |
| 12/13 | 7,430 | 7,480 | 7,410 | 7,460 | +0.67% | 40,100 | 2259億4706万 | +2.63% | 10.17 | 0.9 |
| 12/12 | 7,370 | 7,420 | 7,340 | 7,410 | +0.68% | 22,300 | 2244億3267万 | +2.07% | 10.1 | 0.89 |
| 12/11 | 7,360 | 7,390 | 7,280 | 7,360 | +0.55% | 25,400 | 2229億1828万 | +1.46% | 10.03 | 0.88 |
| 12/08 | 7,130 | 7,340 | 7,130 | 7,320 | +0.97% | 65,000 | 2217億676万 | +0.85% | 9.98 | 0.88 |
| 12/07 | 7,330 | 7,340 | 7,200 | 7,250 | -0.82% | 68,100 | 2195億8662万 | -0.23% | 9.88 | 0.87 |
| 12/06 | 7,510 | 7,510 | 7,300 | 7,310 | -2.66% | 59,400 | 2214億389万 | +0.51% | 9.97 | 0.88 |
| 12/05 | 7,420 | 7,530 | 7,340 | 7,510 | +1.9% | 36,600 | 2274億6145万 | +3.24% | 10.24 | 0.9 |
| 12/04 | 7,450 | 7,520 | 7,370 | 7,370 | -0.54% | 35,700 | 2232億2115万 | +1.4% | 10.05 | 0.89 |
| 12/01 | 7,450 | 7,460 | 7,300 | 7,410 | -0.54% | 56,100 | 2244億3267万 | +1.94% | 10.1 | 0.89 |
| 11/30 | 7,160 | 7,470 | 7,140 | 7,450 | +4.2% | 88,400 | 2256億4418万 | +2.5% | 10.16 | 0.89 |
| 11/29 | 7,130 | 7,150 | 7,060 | 7,150 | +0.99% | 63,200 | 2165億5784万 | -1.6% | 9.75 | 0.86 |
| 11/28 | 7,190 | 7,190 | 7,070 | 7,080 | -1.12% | 31,100 | 2144億3769万 | -2.67% | 9.65 | 0.85 |
| 11/27 | 7,190 | 7,200 | 7,130 | 7,160 | 0% | 28,100 | 2168億6071万 | -1.74% | 9.76 | 0.86 |
| 11/24 | 7,170 | 7,200 | 7,110 | 7,160 | -0.42% | 42,900 | 2168億6071万 | -1.88% | 9.76 | 0.86 |
| 11/22 | 7,210 | 7,280 | 7,190 | 7,190 | 0% | 36,800 | 2177億6935万 | -1.59% | 9.8 | 0.86 |
| 11/21 | 7,270 | 7,270 | 7,170 | 7,190 | -0.83% | 56,300 | 2177億6935万 | -1.74% | 9.8 | 0.86 |
| 11/20 | 7,130 | 7,260 | 7,110 | 7,250 | +1.26% | 55,900 | 2195億8662万 | -1.09% | 9.88 | 0.87 |
| 11/17 | 7,190 | 7,200 | 7,090 | 7,160 | 0% | 83,300 | 2168億6071万 | -2.51% | 9.76 | 0.86 |
| 11/16 | 7,080 | 7,210 | 7,020 | 7,160 | +2.43% | 68,100 | 2168億6071万 | -2.69% | 9.76 | 0.86 |
| 11/15 | 7,210 | 7,210 | 6,960 | 6,990 | -3.45% | 89,100 | 2117億1179万 | -5.16% | 9.53 | 0.84 |
| 11/14 | 7,230 | 7,280 | 7,180 | 7,240 | +0.42% | 54,500 | 2192億8374万 | -2.08% | 9.87 | 0.87 |
| 11/13 | 7,270 | 7,300 | 7,190 | 7,210 | -1.1% | 47,700 | 2183億7511万 | -2.57% | 9.83 | 0.87 |
| 11/10 | 7,250 | 7,380 | 7,240 | 7,290 | -0.41% | 60,500 | 2207億9813万 | -1.61% | 9.94 | 0.88 |
| 11/09 | 7,340 | 7,460 | 7,240 | 7,320 | 0% | 97,800 | 2217億676万 | -1.32% | 9.98 | 0.88 |
| 11/08 | 7,290 | 7,320 | 7,050 | 7,320 | +1.1% | 101,700 | 2217億676万 | -1.33% | 9.98 | 0.88 |
| 11/07 | 7,170 | 7,310 | 7,060 | 7,240 | -0.28% | 112,000 | 2192億8374万 | -2.4% | 9.87 | 0.87 |
| 11/06 | 7,440 | 7,440 | 7,240 | 7,260 | -2.55% | 78,500 | 2198億8950万 | -2.18% | 9.9 | 0.87 |
| 11/02 | 7,530 | 7,530 | 7,400 | 7,450 | -1.46% | 49,300 | 2256億4418万 | +0.35% | 10.16 | 0.89 |
| 11/01 | 7,400 | 7,580 | 7,370 | 7,560 | +2.3% | 88,700 | 2289億7584万 | +1.89% | 10.31 | 0.91 |
