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 | 4,195 | 4,200 | 4,130 | 4,145 | -0.24% | 379,600 | 7902億9424万 | +0.66% | 26.62 | 2.15 |
| 03/29 | 4,135 | 4,160 | 4,110 | 4,155 | +0.12% | 487,900 | 7922億86万 | +0.92% | 26.68 | 2.16 |
| 03/28 | 4,140 | 4,150 | 4,065 | 4,150 | -1.89% | 814,100 | 7912億4755万 | +0.78% | 26.65 | 2.15 |
| 03/27 | 4,105 | 4,230 | 4,105 | 4,230 | +3.05% | 1,481,800 | 8065億51万 | +2.67% | 27.16 | 2.2 |
| 03/26 | 4,095 | 4,105 | 4,055 | 4,105 | +0.12% | 945,200 | 7826億6776万 | -0.32% | 26.36 | 2.13 |
| 03/23 | 4,110 | 4,130 | 4,085 | 4,100 | -1.44% | 643,500 | 7817億1445万 | -0.46% | 26.33 | 2.13 |
| 03/22 | 4,130 | 4,165 | 4,120 | 4,160 | +0.12% | 528,200 | 7931億5417万 | +1% | 26.72 | 2.16 |
| 03/20 | 4,160 | 4,165 | 4,125 | 4,155 | 0% | 389,900 | 7922億86万 | +0.92% | 26.68 | 2.16 |
| 03/19 | 4,185 | 4,190 | 4,140 | 4,155 | -0.72% | 359,400 | 7922億86万 | +0.95% | 26.68 | 2.16 |
| 03/16 | 4,180 | 4,195 | 4,165 | 4,185 | +0.48% | 512,900 | 7979億2072万 | +1.68% | 26.88 | 2.17 |
| 03/15 | 4,150 | 4,170 | 4,105 | 4,165 | +0.85% | 475,100 | 7941億748万 | +1.19% | 26.75 | 2.16 |
| 03/14 | 4,105 | 4,140 | 4,105 | 4,130 | +0.24% | 320,100 | 7874億3431万 | +0.32% | 26.52 | 2.14 |
| 03/13 | 4,080 | 4,120 | 4,070 | 4,120 | +1.23% | 346,800 | 7855億2769万 | +0.02% | 26.46 | 2.14 |
| 03/12 | 4,075 | 4,090 | 4,055 | 4,070 | +0.37% | 383,000 | 7759億9458万 | -1.33% | 26.14 | 2.11 |
| 03/09 | 4,105 | 4,110 | 4,040 | 4,055 | -0.12% | 422,700 | 7731億3465万 | -1.96% | 26.04 | 2.1 |
| 03/08 | 4,085 | 4,095 | 4,045 | 4,060 | 0% | 304,800 | 7740億8796万 | -2.12% | 26.07 | 2.11 |
| 03/07 | 4,050 | 4,100 | 4,050 | 4,060 | +0.25% | 345,800 | 7740億8796万 | -2.36% | 26.07 | 2.11 |
| 03/06 | 4,070 | 4,100 | 4,035 | 4,050 | +0.12% | 372,200 | 7721億8134万 | -2.88% | 26.01 | 2.1 |
| 03/05 | 4,020 | 4,050 | 4,020 | 4,045 | +0.62% | 366,600 | 7712億2803万 | -3.3% | 25.98 | 2.1 |
| 03/02 | 4,050 | 4,055 | 4,015 | 4,020 | -1.59% | 450,500 | 7664億6148万 | -4.26% | 25.82 | 2.09 |
| 03/01 | 4,105 | 4,115 | 4,080 | 4,085 | -0.85% | 419,900 | 7788億5451万 | -3.13% | 26.23 | 2.12 |
| 02/28 | 4,140 | 4,175 | 4,120 | 4,120 | -0.72% | 442,500 | 7855億2769万 | -2.69% | 26.46 | 2.14 |
| 02/27 | 4,175 | 4,175 | 4,135 | 4,150 | -0.12% | 258,700 | 7912億4755万 | -2.33% | 26.65 | 2.15 |
| 02/26 | 4,145 | 4,165 | 4,125 | 4,155 | +0.61% | 255,300 | 7922億86万 | -2.51% | 26.68 | 2.16 |
| 02/23 | 4,135 | 4,135 | 4,115 | 4,130 | +0.36% | 247,300 | 7874億3431万 | -3.39% | 26.52 | 2.14 |
| 02/22 | 4,150 | 4,160 | 4,115 | 4,115 | -1.67% | 356,400 | 7845億7438万 | -4.01% | 26.43 | 2.14 |
| 02/21 | 4,225 | 4,225 | 4,160 | 4,185 | -0.48% | 270,700 | 7979億2072万 | -2.7% | 26.88 | 2.17 |
| 02/20 | 4,180 | 4,215 | 4,180 | 4,205 | +0.6% | 291,300 | 8017億3396万 | -2.46% | 27 | 2.18 |
| 02/19 | 4,140 | 4,185 | 4,135 | 4,180 | +1.21% | 230,400 | 7969億6741万 | -3.26% | 26.84 | 2.17 |
| 02/16 | 4,110 | 4,155 | 4,100 | 4,130 | +1.1% | 283,400 | 7874億3431万 | -4.6% | 26.52 | 2.14 |
| 02/15 | 4,125 | 4,125 | 4,080 | 4,085 | -0.85% | 462,700 | 7788億5451万 | -5.92% | 26.23 | 2.12 |
| 02/14 | 4,155 | 4,180 | 4,115 | 4,120 | +0.12% | 385,000 | 7855億2769万 | -5.42% | 26.46 | 2.14 |
| 02/13 | 4,195 | 4,205 | 4,105 | 4,115 | -1.32% | 496,800 | 7845億7438万 | -5.81% | 26.43 | 2.14 |
| 02/09 | 4,130 | 4,170 | 4,115 | 4,170 | -0.36% | 422,000 | 7950億6079万 | -4.82% | 26.78 | 2.16 |
| 02/08 | 4,200 | 4,240 | 4,175 | 4,185 | 0% | 373,100 | 7979億2072万 | -4.67% | 26.88 | 2.17 |
| 02/07 | 4,250 | 4,305 | 4,185 | 4,185 | +0.36% | 522,100 | 7979億2072万 | -4.8% | 26.88 | 2.17 |
| 02/06 | 4,190 | 4,195 | 4,140 | 4,170 | -2.46% | 825,300 | 7950億6079万 | -5.27% | 26.78 | 2.16 |
| 02/05 | 4,325 | 4,340 | 4,270 | 4,275 | -1.84% | 423,400 | 8150億8031万 | -3.06% | 27.45 | 2.22 |
| 02/02 | 4,320 | 4,365 | 4,310 | 4,355 | +0.35% | 315,200 | 8303億3327万 | -1.31% | 27.97 | 2.26 |
| 02/01 | 4,320 | 4,345 | 4,305 | 4,340 | +0.7% | 255,400 | 8274億7334万 | -1.68% | 27.87 | 2.25 |
| 01/31 | 4,360 | 4,375 | 4,305 | 4,310 | -1.15% | 399,800 | 8217億5348万 | -2.38% | 27.68 | 2.24 |
| 01/30 | 4,410 | 4,410 | 4,350 | 4,360 | -0.68% | 321,300 | 8312億8658万 | -1.27% | 28 | 2.26 |
| 01/29 | 4,440 | 4,455 | 4,390 | 4,390 | -0.9% | 249,200 | 8370億644万 | -0.59% | 28.19 | 2.28 |
| 01/26 | 4,490 | 4,505 | 4,430 | 4,430 | -1.34% | 285,900 | 8446億3293万 | +0.34% | 28.45 | 2.3 |
| 01/25 | 4,485 | 4,510 | 4,480 | 4,490 | -0.44% | 218,800 | 8560億7265万 | +1.7% | 28.83 | 2.33 |
| 01/24 | 4,460 | 4,515 | 4,460 | 4,510 | +0.56% | 250,900 | 8598億8589万 | +2.2% | 28.96 | 2.34 |
| 01/23 | 4,475 | 4,500 | 4,460 | 4,485 | +0.45% | 217,600 | 8551億1934万 | +1.65% | 28.8 | 2.33 |
| 01/22 | 4,460 | 4,475 | 4,450 | 4,465 | -0.45% | 252,200 | 8513億610万 | +1.2% | 28.67 | 2.32 |
| 01/19 | 4,465 | 4,485 | 4,450 | 4,485 | +0.9% | 257,700 | 8551億1934万 | +1.63% | 28.8 | 2.33 |
| 01/18 | 4,480 | 4,480 | 4,420 | 4,445 | -0.34% | 337,500 | 8474億9286万 | +0.75% | 28.55 | 2.31 |
| 01/17 | 4,400 | 4,460 | 4,400 | 4,460 | +0.79% | 273,400 | 8503億5279万 | +1.07% | 28.64 | 2.31 |
| 01/16 | 4,425 | 4,450 | 4,420 | 4,425 | -0.56% | 161,000 | 8436億7961万 | +0.32% | 28.42 | 2.3 |
| 01/15 | 4,420 | 4,460 | 4,420 | 4,450 | +1.37% | 166,100 | 8484億4617万 | +0.93% | 28.58 | 2.31 |
| 01/12 | 4,430 | 4,435 | 4,370 | 4,390 | -1.24% | 293,800 | 8370億644万 | -0.39% | 28.19 | 2.28 |
| 01/11 | 4,430 | 4,445 | 4,400 | 4,445 | -0.22% | 264,900 | 8474億9286万 | +0.91% | 28.55 | 2.31 |
| 01/10 | 4,435 | 4,460 | 4,425 | 4,455 | +0.22% | 204,600 | 8493億9948万 | +1.18% | 28.61 | 2.31 |
| 01/09 | 4,445 | 4,465 | 4,415 | 4,445 | +0.68% | 378,200 | 8474億9286万 | +1.02% | 28.55 | 2.31 |
| 01/05 | 4,405 | 4,415 | 4,370 | 4,415 | +0.46% | 221,100 | 8417億7299万 | +0.5% | 28.35 | 2.29 |
| 01/04 | 4,340 | 4,395 | 4,330 | 4,395 | +1.74% | 275,300 | 8379億5975万 | +0.23% | 28.22 | 2.28 |
| 2017 |
| 12/29 | 4,340 | 4,355 | 4,320 | 4,320 | -0.46% | 164,800 | 8236億6010万 | -1.28% | 27.74 | 2.24 |
| 12/28 | 4,360 | 4,385 | 4,330 | 4,340 | -0.57% | 179,300 | 8274億7334万 | -0.66% | 27.87 | 2.25 |
| 12/27 | 4,375 | 4,385 | 4,360 | 4,365 | 0% | 90,400 | 8322億3989万 | +0.09% | 28.03 | 2.27 |
| 12/26 | 4,380 | 4,405 | 4,365 | 4,365 | -0.23% | 159,800 | 8322億3989万 | +0.28% | 28.03 | 2.27 |
| 12/25 | 4,360 | 4,390 | 4,350 | 4,375 | +0.34% | 166,600 | 8341億4651万 | +0.69% | 28.1 | 2.27 |
| 12/22 | 4,335 | 4,365 | 4,335 | 4,360 | +0.58% | 197,000 | 8312億8658万 | +0.48% | 28 | 2.26 |
| 12/21 | 4,355 | 4,360 | 4,325 | 4,335 | -0.46% | 205,800 | 8265億2003万 | +0.07% | 27.84 | 2.25 |
| 12/20 | 4,370 | 4,375 | 4,345 | 4,355 | -0.57% | 223,000 | 8303億3327万 | +0.69% | 27.97 | 2.26 |
| 12/19 | 4,435 | 4,440 | 4,380 | 4,380 | -1.02% | 239,300 | 8350億9982万 | +1.39% | 28.13 | 2.27 |
| 12/18 | 4,450 | 4,465 | 4,425 | 4,425 | 0% | 220,900 | 8436億7961万 | +2.55% | 28.42 | 2.3 |
| 12/15 | 4,470 | 4,470 | 4,420 | 4,425 | -1.56% | 470,500 | 8436億7961万 | +2.67% | 28.42 | 2.3 |
| 12/14 | 4,500 | 4,520 | 4,480 | 4,495 | +0.11% | 340,400 | 8570億2596万 | +4.36% | 28.87 | 2.33 |
| 12/13 | 4,475 | 4,495 | 4,460 | 4,490 | +0.22% | 276,000 | 8560億7265万 | +4.37% | 28.83 | 2.33 |
| 12/12 | 4,480 | 4,490 | 4,455 | 4,480 | +0.11% | 268,000 | 8541億6603万 | +4.26% | 28.77 | 2.33 |
| 12/11 | 4,465 | 4,480 | 4,415 | 4,475 | +0.45% | 283,600 | 8532億1272万 | +4.29% | 28.74 | 2.32 |
| 12/08 | 4,355 | 4,465 | 4,355 | 4,455 | +0.68% | 581,200 | 8493億9948万 | +3.94% | 28.61 | 2.31 |
| 12/07 | 4,390 | 4,445 | 4,385 | 4,425 | +1.26% | 319,600 | 8436億7961万 | +3.34% | 28.42 | 2.3 |
| 12/06 | 4,370 | 4,415 | 4,360 | 4,370 | -0.68% | 307,200 | 8331億9320万 | +2.13% | 28.06 | 2.27 |
| 12/05 | 4,320 | 4,415 | 4,320 | 4,400 | +1.38% | 440,500 | 8389億1306万 | +2.88% | 28.26 | 2.28 |
| 12/04 | 4,390 | 4,395 | 4,330 | 4,340 | -0.91% | 262,400 | 8274億7334万 | +1.54% | 27.87 | 2.25 |
| 12/01 | 4,390 | 4,390 | 4,340 | 4,380 | -0.34% | 334,100 | 8350億9982万 | +2.53% | 28.13 | 2.27 |
| 11/30 | 4,285 | 4,395 | 4,280 | 4,395 | +2.81% | 648,800 | 8379億5975万 | +2.93% | 28.22 | 2.28 |
| 11/29 | 4,245 | 4,275 | 4,220 | 4,275 | +1.66% | 257,500 | 8150億8031万 | +0.09% | 27.45 | 2.22 |
| 11/28 | 4,210 | 4,245 | 4,190 | 4,205 | +0.96% | 275,700 | 8017億3396万 | -1.64% | 27 | 2.18 |
| 11/27 | 4,165 | 4,190 | 4,155 | 4,165 | +0.36% | 296,400 | 7941億748万 | -2.73% | 26.75 | 2.16 |
| 11/24 | 4,135 | 4,170 | 4,135 | 4,150 | +0.12% | 245,800 | 7912億4755万 | -3.26% | 26.65 | 2.15 |
| 11/22 | 4,170 | 4,170 | 4,135 | 4,145 | -0.36% | 349,200 | 7902億9424万 | -3.56% | 26.62 | 2.15 |
| 11/21 | 4,195 | 4,205 | 4,160 | 4,160 | -0.24% | 284,100 | 7931億5417万 | -3.35% | 26.72 | 2.16 |
| 11/20 | 4,155 | 4,185 | 4,155 | 4,170 | -0.95% | 393,700 | 7950億6079万 | -3.23% | 26.78 | 2.16 |
| 11/17 | 4,210 | 4,245 | 4,190 | 4,210 | +0.6% | 398,600 | 8026億8727万 | -2.39% | 27.04 | 2.19 |
| 11/16 | 4,160 | 4,210 | 4,140 | 4,185 | +0.48% | 372,500 | 7979億2072万 | -3.01% | 26.88 | 2.17 |
| 11/15 | 4,205 | 4,225 | 4,160 | 4,165 | -1.54% | 447,700 | 7941億748万 | -3.48% | 26.75 | 2.16 |
| 11/14 | 4,265 | 4,290 | 4,220 | 4,230 | -0.59% | 295,000 | 8065億51万 | -1.97% | 27.16 | 2.2 |
| 11/13 | 4,320 | 4,325 | 4,220 | 4,255 | -1.16% | 357,300 | 8112億6706万 | -1.34% | 27.33 | 2.21 |
| 11/10 | 4,305 | 4,340 | 4,285 | 4,305 | -1.03% | 231,400 | 8208億17万 | -0.12% | 27.65 | 2.23 |
| 11/09 | 4,380 | 4,400 | 4,320 | 4,350 | -0.46% | 357,400 | 8293億7996万 | +1.02% | 27.94 | 2.26 |
| 11/08 | 4,330 | 4,380 | 4,325 | 4,370 | +0.34% | 204,800 | 8331億9320万 | +1.65% | 28.06 | 2.27 |
| 11/07 | 4,320 | 4,360 | 4,310 | 4,355 | +0.11% | 271,900 | 8303億3327万 | +1.49% | 27.97 | 2.26 |
| 11/06 | 4,325 | 4,370 | 4,325 | 4,350 | +0.12% | 229,800 | 8293億7996万 | +1.54% | 27.94 | 2.26 |
| 11/02 | 4,340 | 4,355 | 4,310 | 4,345 | 0% | 221,000 | 8284億2665万 | +1.57% | 27.9 | 2.26 |
| 11/01 | 4,340 | 4,355 | 4,310 | 4,345 | -0.11% | 305,000 | 8284億2665万 | +1.71% | 27.9 | 2.26 |
