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 | 3,290 | 3,295 | 3,265 | 3,280 | +0.15% | 105,100 | 3712億3926万 | -0.55% | 15.48 | 1.6 |
| 03/29 | 3,310 | 3,325 | 3,235 | 3,275 | -0.61% | 171,100 | 3706億7335万 | -0.79% | 15.46 | 1.59 |
| 03/28 | 3,290 | 3,295 | 3,225 | 3,295 | -1.2% | 279,100 | 3729億3700万 | -0.33% | 15.55 | 1.6 |
| 03/27 | 3,225 | 3,340 | 3,220 | 3,335 | +3.41% | 493,800 | 3774億6431万 | +0.76% | 15.74 | 1.62 |
| 03/26 | 3,225 | 3,235 | 3,190 | 3,225 | -0.62% | 333,800 | 3650億1421万 | -2.63% | 15.22 | 1.57 |
| 03/23 | 3,250 | 3,270 | 3,235 | 3,245 | -1.07% | 212,800 | 3672億7787万 | -2.11% | 15.31 | 1.58 |
| 03/22 | 3,270 | 3,290 | 3,260 | 3,280 | 0% | 157,500 | 3712億3926万 | -1.15% | 15.48 | 1.6 |
| 03/20 | 3,280 | 3,290 | 3,260 | 3,280 | -0.3% | 133,100 | 3712億3926万 | -1.23% | 15.48 | 1.6 |
| 03/19 | 3,320 | 3,320 | 3,285 | 3,290 | -0.75% | 80,400 | 3723億7109万 | -1.02% | 15.53 | 1.6 |
| 03/16 | 3,300 | 3,325 | 3,290 | 3,315 | +0.61% | 164,000 | 3752億66万 | -0.39% | 15.64 | 1.61 |
| 03/15 | 3,300 | 3,310 | 3,275 | 3,295 | -0.15% | 99,600 | 3729億3700万 | -1.02% | 15.55 | 1.6 |
| 03/14 | 3,270 | 3,315 | 3,270 | 3,300 | +0.61% | 119,600 | 3735億291万 | -0.81% | 15.57 | 1.61 |
| 03/13 | 3,255 | 3,285 | 3,255 | 3,280 | +0.31% | 132,500 | 3712億3926万 | -1.38% | 15.48 | 1.6 |
| 03/12 | 3,310 | 3,310 | 3,245 | 3,270 | +0.46% | 181,300 | 3701億743万 | -1.77% | 15.43 | 1.59 |
| 03/09 | 3,300 | 3,320 | 3,250 | 3,255 | -0.31% | 181,800 | 3684億969万 | -2.43% | 15.36 | 1.58 |
| 03/08 | 3,295 | 3,295 | 3,255 | 3,265 | -0.15% | 86,300 | 3695億4152万 | -2.33% | 15.41 | 1.59 |
| 03/07 | 3,275 | 3,295 | 3,265 | 3,270 | -0.76% | 173,900 | 3701億743万 | -2.42% | 15.43 | 1.59 |
| 03/06 | 3,330 | 3,340 | 3,285 | 3,295 | +0.15% | 149,800 | 3729億3700万 | -1.93% | 15.55 | 1.6 |
| 03/05 | 3,250 | 3,300 | 3,250 | 3,290 | +1.23% | 182,400 | 3723億7109万 | -2.32% | 15.53 | 1.6 |
| 03/02 | 3,240 | 3,260 | 3,230 | 3,250 | -0.91% | 180,900 | 3678億4378万 | -3.85% | 15.34 | 1.58 |
| 03/01 | 3,350 | 3,350 | 3,270 | 3,280 | -2.24% | 204,900 | 3712億3926万 | -3.3% | 15.48 | 1.6 |
| 02/28 | 3,400 | 3,415 | 3,355 | 3,355 | -1.61% | 282,700 | 3797億2796万 | -1.44% | 15.83 | 1.63 |
| 02/27 | 3,430 | 3,435 | 3,395 | 3,410 | -0.29% | 105,400 | 3859億5301万 | -0.06% | 16.09 | 1.66 |
| 02/26 | 3,430 | 3,440 | 3,415 | 3,420 | +0.74% | 102,000 | 3870億8484万 | +0.06% | 16.14 | 1.66 |
| 02/23 | 3,375 | 3,420 | 3,375 | 3,395 | +1.04% | 165,900 | 3842億5527万 | -0.79% | 16.02 | 1.65 |
| 02/22 | 3,370 | 3,375 | 3,350 | 3,360 | -1.03% | 105,600 | 3802億9388万 | -1.93% | 15.86 | 1.63 |
| 02/21 | 3,405 | 3,425 | 3,375 | 3,395 | -0.29% | 127,500 | 3842億5527万 | -1.05% | 16.02 | 1.65 |
| 02/20 | 3,375 | 3,410 | 3,365 | 3,405 | +1.04% | 152,800 | 3853億8710万 | -0.84% | 16.07 | 1.66 |
| 02/19 | 3,350 | 3,380 | 3,330 | 3,370 | +1.81% | 121,700 | 3814億2570万 | -1.92% | 15.9 | 1.64 |
| 02/16 | 3,330 | 3,330 | 3,305 | 3,310 | 0% | 123,800 | 3746億3474万 | -3.7% | 15.62 | 1.61 |
| 02/15 | 3,365 | 3,365 | 3,290 | 3,310 | -1.34% | 180,600 | 3746億3474万 | -3.83% | 15.62 | 1.61 |
| 02/14 | 3,385 | 3,395 | 3,355 | 3,355 | -0.3% | 223,900 | 3797億2796万 | -2.67% | 15.83 | 1.63 |
| 02/13 | 3,415 | 3,435 | 3,355 | 3,365 | -0.74% | 216,400 | 3808億5979万 | -2.46% | 15.88 | 1.64 |
| 02/09 | 3,270 | 3,390 | 3,260 | 3,390 | +1.5% | 279,700 | 3836億8936万 | -1.74% | 16 | 1.65 |
| 02/08 | 3,390 | 3,390 | 3,325 | 3,340 | +2.77% | 248,500 | 3780億3022万 | -3.16% | 15.76 | 1.62 |
| 02/07 | 3,300 | 3,350 | 3,250 | 3,250 | -0.31% | 353,600 | 3678億4378万 | -5.74% | 15.34 | 1.58 |
| 02/06 | 3,285 | 3,290 | 3,205 | 3,260 | -2.83% | 410,500 | 3689億7561万 | -5.51% | 15.39 | 1.59 |
| 02/05 | 3,390 | 3,420 | 3,350 | 3,355 | -2.61% | 198,700 | 3797億2796万 | -2.81% | 15.83 | 1.63 |
| 02/02 | 3,420 | 3,455 | 3,405 | 3,445 | +0.15% | 147,600 | 3899億1441万 | -0.14% | 16.26 | 1.68 |
| 02/01 | 3,450 | 3,450 | 3,410 | 3,440 | -0.29% | 198,800 | 3893億4849万 | -0.17% | 16.23 | 1.67 |
| 01/31 | 3,490 | 3,520 | 3,450 | 3,450 | -1.29% | 260,200 | 3904億8032万 | +0.26% | 16.28 | 1.68 |
| 01/30 | 3,515 | 3,530 | 3,490 | 3,495 | -0.57% | 188,600 | 3955億7354万 | +1.75% | 16.49 | 1.7 |
| 01/29 | 3,565 | 3,565 | 3,500 | 3,515 | -1.54% | 182,700 | 3978億3720万 | +2.54% | 16.59 | 1.71 |
| 01/26 | 3,570 | 3,600 | 3,565 | 3,570 | +0.14% | 211,600 | 4040億6224万 | +4.39% | 16.85 | 1.74 |
| 01/25 | 3,535 | 3,575 | 3,510 | 3,565 | -0.14% | 149,600 | 4034億9633万 | +4.48% | 16.82 | 1.73 |
| 01/24 | 3,535 | 3,570 | 3,535 | 3,570 | 0% | 128,500 | 4040億6224万 | +4.88% | 16.85 | 1.74 |
| 01/23 | 3,570 | 3,575 | 3,545 | 3,570 | +0.56% | 127,800 | 4040億6224万 | +5.06% | 16.85 | 1.74 |
| 01/22 | 3,535 | 3,565 | 3,520 | 3,550 | +0.71% | 219,600 | 4017億9859万 | +4.72% | 16.75 | 1.73 |
| 01/19 | 3,515 | 3,540 | 3,500 | 3,525 | +1% | 165,400 | 3989億6902万 | +4.2% | 16.64 | 1.71 |
| 01/18 | 3,505 | 3,515 | 3,475 | 3,490 | -0.14% | 234,100 | 3950億763万 | +3.38% | 16.47 | 1.7 |
| 01/17 | 3,435 | 3,505 | 3,430 | 3,495 | +1.01% | 215,500 | 3955億7354万 | +3.71% | 16.49 | 1.7 |
| 01/16 | 3,460 | 3,490 | 3,455 | 3,460 | +0.44% | 199,700 | 3916億1215万 | +2.82% | 16.33 | 1.68 |
| 01/15 | 3,425 | 3,450 | 3,400 | 3,445 | +1.17% | 110,600 | 3899億1441万 | +2.56% | 16.26 | 1.68 |
| 01/12 | 3,425 | 3,440 | 3,390 | 3,405 | -0.87% | 141,300 | 3853億8710万 | +1.49% | 16.07 | 1.66 |
| 01/11 | 3,405 | 3,435 | 3,385 | 3,435 | 0% | 114,300 | 3887億8258万 | +2.51% | 16.21 | 1.67 |
| 01/10 | 3,425 | 3,445 | 3,425 | 3,435 | +0.29% | 143,400 | 3887億8258万 | +2.66% | 16.21 | 1.67 |
| 01/09 | 3,400 | 3,435 | 3,390 | 3,425 | +1.48% | 179,200 | 3876億5075万 | +2.48% | 16.16 | 1.67 |
| 01/05 | 3,350 | 3,380 | 3,335 | 3,375 | +0.75% | 176,100 | 3819億9162万 | +1.23% | 15.93 | 1.64 |
| 01/04 | 3,340 | 3,350 | 3,325 | 3,350 | +0.9% | 164,800 | 3791億6205万 | +0.69% | 15.81 | 1.63 |
| 2017 |
| 12/29 | 3,305 | 3,330 | 3,290 | 3,320 | +0.45% | 131,300 | 3757億6657万 | 0% | 15.67 | 1.61 |
| 12/28 | 3,320 | 3,325 | 3,295 | 3,305 | 0% | 107,100 | 3740億6883万 | -0.3% | 15.6 | 1.61 |
| 12/27 | 3,310 | 3,320 | 3,300 | 3,305 | -0.45% | 69,400 | 3740億6883万 | -0.15% | 15.6 | 1.61 |
| 12/26 | 3,320 | 3,355 | 3,310 | 3,320 | -0.3% | 130,200 | 3757億6657万 | +0.42% | 15.67 | 1.61 |
| 12/25 | 3,310 | 3,350 | 3,310 | 3,330 | +0.45% | 100,800 | 3768億9840万 | +0.85% | 15.72 | 1.62 |
| 12/22 | 3,315 | 3,330 | 3,305 | 3,315 | 0% | 104,300 | 3752億66万 | +0.52% | 15.64 | 1.61 |
| 12/21 | 3,315 | 3,330 | 3,300 | 3,315 | 0% | 183,600 | 3752億66万 | +0.58% | 15.64 | 1.61 |
| 12/20 | 3,315 | 3,335 | 3,310 | 3,315 | 0% | 134,400 | 3752億66万 | +0.67% | 15.64 | 1.61 |
| 12/19 | 3,360 | 3,365 | 3,305 | 3,315 | -1.19% | 154,900 | 3752億66万 | +0.67% | 15.64 | 1.61 |
| 12/18 | 3,400 | 3,405 | 3,340 | 3,355 | -0.74% | 154,800 | 3797億2796万 | +1.91% | 15.83 | 1.63 |
| 12/15 | 3,410 | 3,425 | 3,375 | 3,380 | -0.73% | 330,400 | 3825億5753万 | +2.67% | 15.95 | 1.64 |
| 12/14 | 3,390 | 3,410 | 3,390 | 3,405 | +0.44% | 127,300 | 3853億8710万 | +3.4% | 16.07 | 1.66 |
| 12/13 | 3,380 | 3,390 | 3,360 | 3,390 | +0.44% | 144,900 | 3836億8936万 | +2.95% | 16 | 1.65 |
| 12/12 | 3,350 | 3,375 | 3,335 | 3,375 | +1.2% | 141,700 | 3819億9162万 | +2.49% | 15.93 | 1.64 |
| 12/11 | 3,355 | 3,370 | 3,325 | 3,335 | -0.45% | 128,100 | 3774億6431万 | +1.24% | 15.74 | 1.62 |
| 12/08 | 3,285 | 3,355 | 3,285 | 3,350 | -0.15% | 259,400 | 3791億6205万 | +1.61% | 15.81 | 1.63 |
| 12/07 | 3,340 | 3,370 | 3,335 | 3,355 | +1.36% | 134,000 | 3797億2796万 | +1.73% | 15.83 | 1.63 |
| 12/06 | 3,320 | 3,350 | 3,300 | 3,310 | -1.19% | 193,600 | 3746億3474万 | +0.21% | 15.62 | 1.61 |
| 12/05 | 3,300 | 3,355 | 3,290 | 3,350 | +1.52% | 143,200 | 3791億6205万 | +1.33% | 15.81 | 1.63 |
| 12/04 | 3,350 | 3,350 | 3,300 | 3,300 | -0.9% | 111,700 | 3735億291万 | -0.3% | 15.57 | 1.61 |
| 12/01 | 3,330 | 3,340 | 3,305 | 3,330 | +0.15% | 116,800 | 3768億9840万 | +0.45% | 15.72 | 1.62 |
| 11/30 | 3,235 | 3,335 | 3,230 | 3,325 | +2.78% | 277,800 | 3763億3248万 | +0.15% | 15.69 | 1.62 |
| 11/29 | 3,200 | 3,245 | 3,195 | 3,235 | +1.41% | 138,000 | 3661億4604万 | -2.77% | 15.27 | 1.57 |
| 11/28 | 3,185 | 3,210 | 3,175 | 3,190 | +0.47% | 127,900 | 3610億5282万 | -4.38% | 15.05 | 1.55 |
| 11/27 | 3,205 | 3,205 | 3,170 | 3,175 | -0.63% | 136,000 | 3593億5508万 | -5.14% | 14.98 | 1.54 |
| 11/24 | 3,180 | 3,200 | 3,175 | 3,195 | +0.16% | 134,900 | 3616億1873万 | -4.85% | 15.08 | 1.55 |
| 11/22 | 3,220 | 3,220 | 3,185 | 3,190 | -0.31% | 167,400 | 3610億5282万 | -5.31% | 15.05 | 1.55 |
| 11/21 | 3,225 | 3,225 | 3,200 | 3,200 | -0.31% | 140,100 | 3621億8464万 | -5.27% | 15.1 | 1.56 |
| 11/20 | 3,215 | 3,225 | 3,200 | 3,210 | -1.08% | 147,900 | 3633億1647万 | -5.23% | 15.15 | 1.56 |
| 11/17 | 3,245 | 3,265 | 3,220 | 3,245 | -0.31% | 244,100 | 3672億7787万 | -4.42% | 15.31 | 1.58 |
| 11/16 | 3,235 | 3,275 | 3,220 | 3,255 | +0.15% | 189,200 | 3684億969万 | -4.29% | 15.36 | 1.58 |
| 11/15 | 3,300 | 3,310 | 3,250 | 3,250 | -1.52% | 209,800 | 3678億4378万 | -4.52% | 15.34 | 1.58 |
| 11/14 | 3,305 | 3,320 | 3,290 | 3,300 | -0.15% | 153,300 | 3735億291万 | -3.11% | 15.57 | 1.61 |
| 11/13 | 3,350 | 3,350 | 3,300 | 3,305 | -1.49% | 126,400 | 3740億6883万 | -2.99% | 15.6 | 1.61 |
| 11/10 | 3,360 | 3,385 | 3,355 | 3,355 | -1.03% | 166,400 | 3797億2796万 | -1.53% | 15.83 | 1.63 |
| 11/09 | 3,425 | 3,445 | 3,365 | 3,390 | -0.44% | 207,900 | 3836億8936万 | -0.47% | 16 | 1.65 |
| 11/08 | 3,405 | 3,415 | 3,370 | 3,405 | +0.29% | 150,100 | 3853億8710万 | +0.03% | 16.07 | 1.66 |
| 11/07 | 3,395 | 3,410 | 3,375 | 3,395 | -0.15% | 235,900 | 3842億5527万 | -0.15% | 16.02 | 1.65 |
| 11/06 | 3,385 | 3,415 | 3,385 | 3,400 | -0.15% | 132,500 | 3848億2119万 | +0.12% | 16.05 | 1.65 |
| 11/02 | 3,400 | 3,410 | 3,370 | 3,405 | +0.44% | 158,200 | 3853億8710万 | +0.38% | 16.07 | 1.66 |
| 11/01 | 3,450 | 3,450 | 3,365 | 3,390 | -2.02% | 296,900 | 3836億8936万 | +0.09% | 16 | 1.65 |
