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 | 2,900 | 2,932 | 2,877 | 2,893 | +0.38% | 59,600 | 1562億1680万 | +2.33% | 10.47 | 1.75 |
| 03/29 | 2,875 | 2,899 | 2,847 | 2,882 | +0.88% | 60,700 | 1556億2282万 | +2.02% | 10.43 | 1.75 |
| 03/28 | 2,853 | 2,896 | 2,821 | 2,857 | -0.83% | 105,200 | 1542億7287万 | +1.17% | 10.34 | 1.73 |
| 03/27 | 2,758 | 2,881 | 2,758 | 2,881 | +5.8% | 173,400 | 1555億6882万 | +1.98% | 10.42 | 1.74 |
| 03/26 | 2,658 | 2,726 | 2,503 | 2,723 | +0.55% | 124,300 | 1470億3711万 | -3.54% | 9.85 | 1.65 |
| 03/23 | 2,752 | 2,760 | 2,695 | 2,708 | -4.14% | 85,100 | 1462億2713万 | -4.11% | 9.8 | 1.64 |
| 03/22 | 2,810 | 2,833 | 2,778 | 2,825 | -0.21% | 122,800 | 1525億4492万 | +0.11% | 10.22 | 1.71 |
| 03/20 | 2,810 | 2,837 | 2,801 | 2,831 | -0.77% | 55,200 | 1528億6891万 | +0.57% | 10.24 | 1.71 |
| 03/19 | 2,878 | 2,894 | 2,832 | 2,853 | -1.25% | 49,800 | 1540億5687万 | +1.53% | 10.32 | 1.73 |
| 03/16 | 2,905 | 2,908 | 2,859 | 2,889 | -0.03% | 96,500 | 1560億81万 | +2.96% | 10.45 | 1.75 |
| 03/15 | 2,901 | 2,901 | 2,828 | 2,890 | -0.48% | 53,100 | 1560億5481万 | +3.1% | 10.45 | 1.75 |
| 03/14 | 2,921 | 2,932 | 2,901 | 2,904 | -0.07% | 110,800 | 1568億1078万 | +3.71% | 10.51 | 1.76 |
| 03/13 | 2,836 | 2,911 | 2,835 | 2,906 | +1.72% | 87,700 | 1569億1878万 | +3.93% | 10.51 | 1.76 |
| 03/12 | 2,814 | 2,860 | 2,802 | 2,857 | +2.66% | 70,900 | 1542億7287万 | +2.04% | 10.34 | 1.73 |
| 03/09 | 2,797 | 2,825 | 2,779 | 2,783 | +1.09% | 90,200 | 1502億7700万 | -0.96% | 10.07 | 1.69 |
| 03/08 | 2,812 | 2,812 | 2,742 | 2,753 | -1.18% | 53,100 | 1486億5705万 | -2.45% | 9.96 | 1.67 |
| 03/07 | 2,754 | 2,804 | 2,741 | 2,786 | +0.36% | 89,300 | 1504億3899万 | -1.66% | 10.08 | 1.69 |
| 03/06 | 2,769 | 2,795 | 2,754 | 2,776 | +1.17% | 65,200 | 1498億9901万 | -2.53% | 10.04 | 1.68 |
| 03/05 | 2,731 | 2,762 | 2,725 | 2,744 | -0.36% | 62,900 | 1481億7107万 | -4.16% | 9.93 | 1.66 |
| 03/02 | 2,730 | 2,773 | 2,714 | 2,754 | -1.33% | 82,600 | 1487億1105万 | -4.41% | 9.96 | 1.67 |
| 03/01 | 2,811 | 2,813 | 2,766 | 2,791 | -1.34% | 95,700 | 1507億899万 | -3.59% | 10.1 | 1.69 |
| 02/28 | 2,867 | 2,878 | 2,826 | 2,829 | -2.18% | 111,500 | 1527億6092万 | -2.75% | 10.23 | 1.71 |
| 02/27 | 2,860 | 2,908 | 2,860 | 2,892 | +1.83% | 166,300 | 1561億6280万 | -0.96% | 10.46 | 1.75 |
| 02/26 | 2,850 | 2,865 | 2,813 | 2,840 | +0.25% | 73,900 | 1533億5490万 | -2.97% | 10.27 | 1.72 |
| 02/23 | 2,827 | 2,865 | 2,824 | 2,833 | +0.21% | 82,900 | 1529億7691万 | -3.48% | 10.25 | 1.72 |
| 02/22 | 2,850 | 2,864 | 2,811 | 2,827 | -1.43% | 64,300 | 1526億5292万 | -3.91% | 10.23 | 1.71 |
| 02/21 | 2,876 | 2,914 | 2,849 | 2,868 | -0.28% | 115,500 | 1548億6685万 | -2.85% | 10.38 | 1.74 |
| 02/20 | 2,821 | 2,882 | 2,812 | 2,876 | +1.7% | 129,900 | 1552億9883万 | -2.9% | 10.4 | 1.74 |
| 02/19 | 2,805 | 2,828 | 2,779 | 2,828 | +2.8% | 85,500 | 1527億692万 | -4.81% | 10.23 | 1.71 |
| 02/16 | 2,715 | 2,781 | 2,715 | 2,751 | +2.8% | 76,800 | 1485億4906万 | -7.68% | 9.95 | 1.67 |
| 02/15 | 2,643 | 2,704 | 2,626 | 2,676 | +1.33% | 112,600 | 1444億9919万 | -10.53% | 9.68 | 1.62 |
| 02/14 | 2,706 | 2,706 | 2,631 | 2,641 | -2.73% | 180,000 | 1426億925万 | -12.11% | 9.55 | 1.6 |
| 02/13 | 2,750 | 2,764 | 2,681 | 2,715 | -0.84% | 142,400 | 1466億512万 | -10.13% | 9.82 | 1.64 |
| 02/09 | 2,671 | 2,738 | 2,654 | 2,738 | -2.6% | 150,000 | 1478億4708万 | -9.67% | 9.9 | 1.66 |
| 02/08 | 2,809 | 2,855 | 2,792 | 2,811 | -0.53% | 99,600 | 1517億8895万 | -7.53% | 10.17 | 1.7 |
| 02/07 | 2,909 | 2,920 | 2,819 | 2,826 | +0.61% | 149,400 | 1525億9892万 | -7.22% | 10.22 | 1.71 |
| 02/06 | 2,867 | 2,897 | 2,749 | 2,809 | -6.52% | 150,200 | 1516億8095万 | -7.9% | 10.16 | 1.7 |
| 02/05 | 3,035 | 3,060 | 2,974 | 3,005 | -3.22% | 59,600 | 1622億6460万 | -1.67% | 10.87 | 1.82 |
| 02/02 | 3,070 | 3,110 | 3,045 | 3,105 | +1.14% | 51,800 | 1676億6442万 | +1.7% | 11.23 | 1.88 |
| 02/01 | 3,060 | 3,095 | 3,040 | 3,070 | +0.82% | 49,900 | 1657億7448万 | +0.79% | 11.11 | 1.86 |
| 01/31 | 3,105 | 3,125 | 3,045 | 3,045 | -3.18% | 67,200 | 1644億2453万 | +0.23% | 11.02 | 1.84 |
| 01/30 | 3,165 | 3,185 | 3,110 | 3,145 | -0.63% | 74,400 | 1698億2435万 | +3.73% | 11.38 | 1.9 |
| 01/29 | 3,215 | 3,220 | 3,165 | 3,165 | -0.31% | 66,100 | 1709億431万 | +4.77% | 11.45 | 1.92 |
| 01/26 | 3,110 | 3,180 | 3,110 | 3,175 | +1.93% | 65,000 | 1714億4430万 | +5.48% | 11.49 | 1.92 |
| 01/25 | 3,130 | 3,150 | 3,115 | 3,115 | -0.95% | 47,700 | 1682億440万 | +3.9% | 11.27 | 1.89 |
| 01/24 | 3,120 | 3,150 | 3,105 | 3,145 | +1.13% | 61,900 | 1698億2435万 | +5.15% | 11.38 | 1.9 |
| 01/23 | 3,075 | 3,135 | 3,075 | 3,110 | +1.8% | 61,900 | 1679億3441万 | +4.33% | 11.25 | 1.88 |
| 01/22 | 3,040 | 3,055 | 2,998 | 3,055 | +0.49% | 61,700 | 1649億6451万 | +2.83% | 11.05 | 1.85 |
| 01/19 | 3,000 | 3,055 | 2,989 | 3,040 | +1.16% | 56,000 | 1641億5454万 | +2.53% | 11 | 1.84 |
| 01/18 | 3,095 | 3,095 | 3,005 | 3,005 | -2.44% | 57,300 | 1622億6460万 | +1.66% | 10.87 | 1.82 |
| 01/17 | 3,095 | 3,105 | 3,070 | 3,080 | -0.96% | 77,700 | 1663億1447万 | +4.51% | 11.14 | 1.86 |
| 01/16 | 3,085 | 3,110 | 3,085 | 3,110 | +0.32% | 54,000 | 1679億3441万 | +6.07% | 11.25 | 1.88 |
| 01/15 | 3,085 | 3,125 | 3,070 | 3,100 | +0.98% | 71,500 | 1673億9443万 | +6.27% | 11.21 | 1.88 |
| 01/12 | 3,015 | 3,085 | 3,010 | 3,070 | +1.49% | 86,900 | 1657億7448万 | +5.68% | 11.11 | 1.86 |
| 01/11 | 2,995 | 3,035 | 2,990 | 3,025 | +0.17% | 84,400 | 1633億4457万 | +4.56% | 10.94 | 1.83 |
| 01/10 | 3,030 | 3,050 | 3,020 | 3,020 | -0.33% | 89,600 | 1630億7457万 | +4.79% | 10.93 | 1.83 |
| 01/09 | 3,005 | 3,035 | 2,984 | 3,030 | +1.71% | 115,000 | 1636億1456万 | +5.57% | 10.96 | 1.83 |
| 01/05 | 2,980 | 3,010 | 2,958 | 2,979 | +0.3% | 166,100 | 1608億6065万 | +4.31% | 10.78 | 1.8 |
| 01/04 | 2,958 | 2,972 | 2,926 | 2,970 | +0.68% | 98,700 | 1603億7466万 | +4.47% | 10.74 | 1.8 |
| 2017 |
| 12/29 | 2,895 | 2,953 | 2,889 | 2,950 | +1.03% | 80,300 | 1592億9470万 | +4.24% | 10.67 | 1.79 |
| 12/28 | 2,967 | 2,982 | 2,914 | 2,920 | -1.58% | 97,300 | 1576億7475万 | +3.62% | 10.56 | 1.77 |
| 12/27 | 2,937 | 3,010 | 2,937 | 2,967 | +1.02% | 92,000 | 1602億1267万 | +5.7% | 10.73 | 1.8 |
| 12/26 | 2,930 | 2,955 | 2,925 | 2,937 | +0.58% | 47,300 | 1585億9272万 | +5.16% | 10.62 | 1.78 |
| 12/25 | 2,891 | 2,925 | 2,889 | 2,920 | +1.35% | 54,300 | 1576億7475万 | +5% | 10.56 | 1.77 |
| 12/22 | 2,888 | 2,897 | 2,844 | 2,881 | +0.07% | 114,400 | 1555億6882万 | +4.08% | 10.42 | 1.74 |
| 12/21 | 2,878 | 2,903 | 2,850 | 2,879 | 0% | 52,700 | 1554億6083万 | +4.39% | 10.42 | 1.74 |
| 12/20 | 2,878 | 2,896 | 2,848 | 2,879 | -0.24% | 83,300 | 1554億6083万 | +4.81% | 10.42 | 1.74 |
| 12/19 | 2,897 | 2,907 | 2,884 | 2,886 | 0% | 68,800 | 1558億3881万 | +5.33% | 10.44 | 1.75 |
| 12/18 | 2,949 | 2,949 | 2,868 | 2,886 | -1.4% | 87,200 | 1558億3881万 | +5.52% | 10.44 | 1.75 |
| 12/15 | 2,876 | 2,954 | 2,876 | 2,927 | +0.58% | 182,800 | 1580億5274万 | +6.98% | 10.59 | 1.77 |
| 12/14 | 2,884 | 2,911 | 2,859 | 2,910 | +1.78% | 71,400 | 1571億3477万 | +6.13% | 10.53 | 1.76 |
| 12/13 | 2,890 | 2,893 | 2,851 | 2,859 | -1.07% | 75,500 | 1543億8086万 | +3.96% | 10.34 | 1.73 |
| 12/12 | 2,830 | 2,901 | 2,818 | 2,890 | +2.12% | 154,600 | 1560億5481万 | +4.75% | 10.45 | 1.75 |
| 12/11 | 2,770 | 2,830 | 2,755 | 2,830 | +2.42% | 135,200 | 1528億1492万 | +2.31% | 10.24 | 1.71 |
| 12/08 | 2,706 | 2,766 | 2,706 | 2,763 | +1.43% | 101,800 | 1491億9704万 | -0.43% | 10 | 1.67 |
| 12/07 | 2,720 | 2,738 | 2,697 | 2,724 | +0.15% | 154,500 | 1470億9111万 | -2.3% | 9.85 | 1.65 |
| 12/06 | 2,769 | 2,769 | 2,709 | 2,720 | -2.86% | 140,300 | 1468億7511万 | -2.93% | 9.84 | 1.65 |
| 12/05 | 2,739 | 2,806 | 2,699 | 2,800 | +1.34% | 213,400 | 1511億9497万 | -0.57% | 10.13 | 1.7 |
| 12/04 | 2,777 | 2,783 | 2,749 | 2,763 | +0.51% | 196,100 | 1491億9704万 | -2.23% | 10 | 1.67 |
| 12/01 | 2,763 | 2,773 | 2,725 | 2,749 | +0.29% | 218,200 | 1484億4106万 | -3.07% | 9.94 | 1.66 |
| 11/30 | 2,699 | 2,762 | 2,694 | 2,741 | +2.43% | 371,500 | 1480億907万 | -3.69% | 9.92 | 1.66 |
| 11/29 | 2,676 | 2,692 | 2,654 | 2,676 | +0.98% | 181,300 | 1444億9919万 | -6.24% | 9.68 | 1.62 |
| 11/28 | 2,635 | 2,652 | 2,610 | 2,650 | +0.65% | 140,800 | 1430億9524万 | -7.5% | 9.59 | 1.6 |
| 11/27 | 2,646 | 2,650 | 2,613 | 2,633 | -0.72% | 87,700 | 1421億7727万 | -8.48% | 9.53 | 1.59 |
| 11/24 | 2,641 | 2,668 | 2,622 | 2,652 | +0.42% | 132,300 | 1432億323万 | -8.24% | 9.59 | 1.61 |
| 11/22 | 2,642 | 2,669 | 2,620 | 2,641 | +0.34% | 175,400 | 1426億925万 | -8.99% | 9.55 | 1.6 |
| 11/21 | 2,659 | 2,677 | 2,623 | 2,632 | +0.27% | 122,800 | 1421億2327万 | -9.68% | 9.52 | 1.59 |
| 11/20 | 2,596 | 2,636 | 2,588 | 2,625 | +0.85% | 122,700 | 1417億4528万 | -10.32% | 9.5 | 1.59 |
| 11/17 | 2,677 | 2,677 | 2,588 | 2,603 | -0.91% | 147,200 | 1405億5732万 | -11.49% | 9.42 | 1.58 |
| 11/16 | 2,600 | 2,647 | 2,575 | 2,627 | +0.54% | 165,200 | 1418億5328万 | -11.04% | 9.5 | 1.59 |
| 11/15 | 2,709 | 2,721 | 2,610 | 2,613 | -2.97% | 151,100 | 1410億9730万 | -11.9% | 9.45 | 1.58 |
| 11/14 | 2,770 | 2,791 | 2,687 | 2,693 | -2.99% | 188,800 | 1454億1716万 | -9.63% | 9.74 | 1.63 |
| 11/13 | 2,893 | 2,893 | 2,773 | 2,776 | -4.24% | 170,200 | 1498億9901万 | -7.1% | 10.04 | 1.68 |
| 11/10 | 2,944 | 2,991 | 2,880 | 2,899 | -5.88% | 182,700 | 1565億4079万 | -3.21% | 10.49 | 1.76 |
| 11/09 | 3,135 | 3,170 | 3,045 | 3,080 | -1.12% | 109,000 | 1663億1447万 | +2.77% | 11.14 | 1.86 |
| 11/08 | 3,055 | 3,115 | 3,050 | 3,115 | +0.81% | 86,900 | 1682億440万 | +4.11% | 11.27 | 1.89 |
| 11/07 | 3,030 | 3,090 | 3,025 | 3,090 | +1.31% | 95,900 | 1668億5445万 | +3.62% | 11.18 | 1.87 |
| 11/06 | 3,045 | 3,070 | 3,025 | 3,050 | -0.33% | 80,100 | 1646億9452万 | +2.52% | 11.03 | 1.85 |
| 11/02 | 3,125 | 3,125 | 3,055 | 3,060 | -1.29% | 75,900 | 1652億3450万 | +3.1% | 11.07 | 1.85 |
| 11/01 | 3,075 | 3,105 | 3,050 | 3,100 | +0.98% | 65,300 | 1673億9443万 | +4.8% | 11.21 | 1.88 |
