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 | 7,450 | 7,450 | 7,310 | 7,360 | +0.41% | 6,600 | 759億8574万 | +4.26% | 19.7 | 2.36 |
| 03/29 | 7,210 | 7,340 | 7,180 | 7,330 | +1.81% | 9,800 | 756億7601万 | +4.02% | 19.62 | 2.35 |
| 03/28 | 7,180 | 7,280 | 7,040 | 7,200 | -0.14% | 9,700 | 743億3388万 | +2.3% | 19.27 | 2.31 |
| 03/27 | 7,380 | 7,380 | 7,100 | 7,210 | -0.28% | 16,800 | 744億3712万 | +2.56% | 19.3 | 2.31 |
| 03/26 | 7,170 | 7,240 | 7,000 | 7,230 | +1.97% | 16,400 | 746億4360万 | +2.87% | 19.35 | 2.32 |
| 03/23 | 7,250 | 7,250 | 7,040 | 7,090 | -3.01% | 16,500 | 731億9822万 | +1.08% | 18.98 | 2.28 |
| 03/22 | 7,310 | 7,310 | 7,180 | 7,310 | +0.55% | 9,200 | 754億6953万 | +4.34% | 19.57 | 2.35 |
| 03/20 | 7,090 | 7,300 | 7,030 | 7,270 | +2.39% | 16,200 | 750億5657万 | +4.07% | 19.46 | 2.33 |
| 03/19 | 7,270 | 7,320 | 7,010 | 7,100 | -0.56% | 11,200 | 733億146万 | +1.85% | 19.01 | 2.28 |
| 03/16 | 7,220 | 7,240 | 7,100 | 7,140 | -1.11% | 11,000 | 737億1443万 | +2.37% | 19.11 | 2.29 |
| 03/15 | 7,240 | 7,260 | 7,000 | 7,220 | -0.14% | 15,100 | 745億4036万 | +3.42% | 19.33 | 2.32 |
| 03/14 | 7,030 | 7,340 | 7,030 | 7,230 | +2.55% | 19,300 | 746億4360万 | +3.49% | 19.35 | 2.32 |
| 03/13 | 6,870 | 7,080 | 6,870 | 7,050 | +2.62% | 9,100 | 727億8525万 | +0.84% | 18.87 | 2.26 |
| 03/12 | 6,780 | 6,910 | 6,780 | 6,870 | +1.78% | 17,600 | 709億2691万 | -2.14% | 18.39 | 2.2 |
| 03/09 | 6,850 | 6,880 | 6,740 | 6,750 | -0.44% | 11,800 | 696億8801万 | -4.55% | 18.07 | 2.17 |
| 03/08 | 6,750 | 6,810 | 6,700 | 6,780 | +0.59% | 17,600 | 699億9773万 | -4.99% | 18.15 | 2.18 |
| 03/07 | 6,770 | 6,850 | 6,700 | 6,740 | -0.59% | 23,300 | 695億8477万 | -6.26% | 18.04 | 2.16 |
| 03/06 | 6,650 | 6,830 | 6,540 | 6,780 | +2.11% | 30,500 | 699億9773万 | -6.38% | 18.15 | 2.18 |
| 03/05 | 7,040 | 7,060 | 6,560 | 6,640 | -7.39% | 38,100 | 685億5235万 | -9.03% | 17.77 | 2.13 |
| 03/02 | 6,960 | 7,280 | 6,960 | 7,170 | +2.43% | 25,500 | 740億2415万 | -2.65% | 19.19 | 2.3 |
| 03/01 | 7,100 | 7,190 | 6,970 | 7,000 | -1.41% | 29,200 | 722億6905万 | -5.53% | 18.74 | 2.25 |
| 02/28 | 7,030 | 7,180 | 7,010 | 7,100 | +1.57% | 17,200 | 733億146万 | -4.86% | 19.01 | 2.28 |
| 02/27 | 6,990 | 7,000 | 6,900 | 6,990 | +0.43% | 18,100 | 721億6580万 | -6.87% | 18.71 | 2.24 |
| 02/26 | 7,050 | 7,060 | 6,930 | 6,960 | 0% | 11,100 | 718億5608万 | -7.81% | 18.63 | 2.23 |
| 02/23 | 7,010 | 7,060 | 6,950 | 6,960 | -1.28% | 11,700 | 718億5608万 | -8.35% | 18.63 | 2.23 |
| 02/22 | 7,020 | 7,110 | 7,000 | 7,050 | -0.98% | 9,600 | 727億8525万 | -7.61% | 18.87 | 2.26 |
| 02/21 | 6,980 | 7,130 | 6,980 | 7,120 | +2.01% | 14,100 | 735億794万 | -7.15% | 19.06 | 2.29 |
| 02/20 | 7,130 | 7,140 | 6,900 | 6,980 | -2.65% | 15,700 | 720億6256万 | -9.35% | 18.68 | 2.24 |
| 02/19 | 6,930 | 7,170 | 6,930 | 7,170 | +4.22% | 25,700 | 740億2415万 | -7.36% | 19.19 | 2.3 |
| 02/16 | 6,890 | 6,950 | 6,850 | 6,880 | 0% | 12,600 | 710億3015万 | -11.48% | 18.42 | 2.21 |
| 02/15 | 6,840 | 6,900 | 6,780 | 6,880 | +0.88% | 18,300 | 710億3015万 | -11.99% | 18.42 | 2.21 |
| 02/14 | 6,900 | 7,030 | 6,800 | 6,820 | -1.16% | 16,100 | 704億1070万 | -13.23% | 18.26 | 2.19 |
| 02/13 | 7,240 | 7,300 | 6,900 | 6,900 | -4.17% | 27,300 | 712億3663万 | -12.72% | 18.47 | 2.21 |
| 02/09 | 7,140 | 7,220 | 7,110 | 7,200 | -1.23% | 15,100 | 743億3388万 | -9.45% | 19.27 | 2.31 |
| 02/08 | 7,350 | 7,440 | 7,270 | 7,290 | -0.82% | 15,400 | 752億6305万 | -8.68% | 19.51 | 2.34 |
| 02/07 | 7,460 | 7,620 | 7,350 | 7,350 | +0.14% | 15,100 | 758億8250万 | -8.22% | 19.67 | 2.36 |
| 02/06 | 7,450 | 7,490 | 7,200 | 7,340 | -5.53% | 27,800 | 757億7926万 | -8.6% | 19.65 | 2.36 |
| 02/05 | 8,020 | 8,140 | 7,770 | 7,770 | -4.9% | 23,300 | 802億1864万 | -3.55% | 20.8 | 2.49 |
| 02/02 | 8,350 | 8,370 | 8,160 | 8,170 | -2.16% | 16,400 | 843億4830万 | +1.36% | 21.87 | 2.62 |
| 02/01 | 8,110 | 8,370 | 8,110 | 8,350 | +2.71% | 16,200 | 862億665万 | +3.75% | 22.35 | 2.68 |
| 01/31 | 8,000 | 8,310 | 7,960 | 8,130 | +0.87% | 35,100 | 839億3533万 | +1.22% | 21.76 | 2.61 |
| 01/30 | 7,960 | 8,240 | 7,670 | 8,060 | -1.71% | 96,100 | 832億1264万 | +0.44% | 21.57 | 2.59 |
| 01/29 | 8,390 | 8,390 | 8,170 | 8,200 | -1.09% | 20,400 | 846億5803万 | +2.23% | 21.95 | 2.63 |
| 01/26 | 8,350 | 8,400 | 8,270 | 8,290 | -0.12% | 19,300 | 855億8720万 | +3.52% | 22.19 | 2.66 |
| 01/25 | 8,370 | 8,370 | 8,270 | 8,300 | -0.24% | 18,500 | 856億9044万 | +3.88% | 22.22 | 2.66 |
| 01/24 | 8,180 | 8,350 | 8,180 | 8,320 | +1.84% | 34,300 | 858億9692万 | +4.31% | 22.27 | 2.67 |
| 01/23 | 8,090 | 8,240 | 8,090 | 8,170 | +0.99% | 22,600 | 843億4830万 | +2.68% | 21.87 | 2.62 |
| 01/22 | 7,980 | 8,120 | 7,980 | 8,090 | +0.25% | 25,900 | 835億2237万 | +1.85% | 21.66 | 2.6 |
| 01/19 | 7,870 | 8,100 | 7,810 | 8,070 | +2.41% | 23,600 | 833億1589万 | +1.74% | 21.6 | 2.59 |
| 01/18 | 8,000 | 8,020 | 7,880 | 7,880 | -1.01% | 20,300 | 813億5430万 | -0.56% | 21.09 | 2.53 |
| 01/17 | 7,880 | 7,980 | 7,860 | 7,960 | +0.25% | 12,700 | 821億8023万 | +0.3% | 21.31 | 2.55 |
| 01/16 | 7,930 | 8,000 | 7,900 | 7,940 | -0.38% | 21,500 | 819億7375万 | +0.18% | 21.25 | 2.55 |
| 01/15 | 7,930 | 7,980 | 7,910 | 7,970 | -0.13% | 8,100 | 822億8347万 | +0.67% | 21.33 | 2.56 |
| 01/12 | 7,930 | 8,050 | 7,930 | 7,980 | -0.13% | 25,600 | 823億8671万 | +1.06% | 21.36 | 2.56 |
| 01/11 | 7,880 | 8,060 | 7,880 | 7,990 | +0.38% | 20,400 | 824億8995万 | +1.5% | 21.39 | 2.56 |
| 01/10 | 7,980 | 8,000 | 7,910 | 7,960 | -0.25% | 9,100 | 821億8023万 | +1.43% | 21.31 | 2.55 |
| 01/09 | 7,980 | 8,060 | 7,920 | 7,980 | -0.37% | 23,300 | 823億8671万 | +2.02% | 21.36 | 2.56 |
| 01/05 | 8,010 | 8,090 | 7,960 | 8,010 | 0% | 15,400 | 826億9644万 | +2.8% | 21.44 | 2.57 |
| 01/04 | 7,910 | 8,040 | 7,910 | 8,010 | +1.14% | 11,500 | 826億9644万 | +3.27% | 21.44 | 2.57 |
| 2017 |
| 12/29 | 7,910 | 7,970 | 7,900 | 7,920 | +0.13% | 3,700 | 817億6726万 | +2.62% | 21.23 | 2.55 |
| 12/28 | 8,000 | 8,010 | 7,900 | 7,910 | -0.63% | 15,700 | 816億6402万 | +2.97% | 21.21 | 2.54 |
| 12/27 | 7,930 | 8,030 | 7,920 | 7,960 | +1.02% | 14,400 | 821億8023万 | +4.19% | 21.34 | 2.56 |
| 12/26 | 7,870 | 7,900 | 7,870 | 7,880 | +0.13% | 11,200 | 813億5430万 | +3.79% | 21.13 | 2.53 |
| 12/25 | 7,790 | 7,940 | 7,790 | 7,870 | -0.88% | 19,700 | 812億5106万 | +4.36% | 21.1 | 2.53 |
| 12/22 | 7,960 | 8,020 | 7,900 | 7,940 | -0.25% | 19,500 | 819億7375万 | +6.11% | 21.29 | 2.55 |
| 12/21 | 7,970 | 8,040 | 7,950 | 7,960 | -0.13% | 22,600 | 821億8023万 | +7.25% | 21.34 | 2.56 |
| 12/20 | 7,890 | 8,010 | 7,890 | 7,970 | +1.14% | 21,200 | 822億8347万 | +8.29% | 21.37 | 2.56 |
| 12/19 | 7,810 | 7,910 | 7,750 | 7,880 | +0.64% | 22,200 | 813億5430万 | +7.86% | 21.13 | 2.53 |
| 12/18 | 7,790 | 7,960 | 7,790 | 7,830 | -1.39% | 20,100 | 808億3809万 | +7.82% | 20.99 | 2.52 |
| 12/15 | 7,920 | 7,950 | 7,800 | 7,940 | +1.15% | 20,000 | 819億7375万 | +9.93% | 21.29 | 2.55 |
| 12/14 | 7,820 | 7,890 | 7,820 | 7,850 | +0.26% | 8,900 | 810億4457万 | +9.32% | 21.05 | 2.52 |
| 12/13 | 7,900 | 7,980 | 7,830 | 7,830 | +0.38% | 18,700 | 808億3809万 | +9.62% | 20.99 | 2.52 |
| 12/12 | 7,850 | 7,860 | 7,770 | 7,800 | -1.14% | 20,900 | 805億2837万 | +9.77% | 20.91 | 2.51 |
| 12/11 | 8,140 | 8,140 | 7,760 | 7,890 | -3.31% | 33,000 | 814億5754万 | +11.58% | 21.15 | 2.54 |
| 12/08 | 7,730 | 8,190 | 7,730 | 8,160 | +5.56% | 54,400 | 842億4506万 | +16.07% | 21.88 | 2.62 |
| 12/07 | 7,720 | 7,790 | 7,640 | 7,730 | +0.26% | 26,000 | 798億567万 | +10.6% | 20.73 | 2.48 |
| 12/06 | 7,450 | 7,820 | 7,450 | 7,710 | +3.49% | 82,400 | 795億9919万 | +10.84% | 20.67 | 2.48 |
| 12/05 | 7,330 | 7,500 | 7,280 | 7,450 | +1.22% | 29,400 | 769億1491万 | +8.1% | 19.97 | 2.39 |
| 12/04 | 7,400 | 7,400 | 7,320 | 7,360 | -0.41% | 15,700 | 759億8574万 | +7.62% | 19.73 | 2.37 |
| 12/01 | 7,400 | 7,430 | 7,300 | 7,390 | +0.96% | 15,200 | 762億9546万 | +8.85% | 19.81 | 2.38 |
| 11/30 | 7,210 | 7,340 | 7,170 | 7,320 | +1.24% | 36,500 | 755億7277万 | +8.67% | 19.63 | 2.35 |
| 11/29 | 7,200 | 7,290 | 7,160 | 7,230 | +1.69% | 38,100 | 746億4360万 | +8.1% | 19.38 | 2.32 |
| 11/28 | 7,100 | 7,160 | 7,060 | 7,110 | +0.85% | 19,100 | 734億470万 | +7.03% | 19.06 | 2.29 |
| 11/27 | 7,100 | 7,170 | 7,010 | 7,050 | +0.14% | 25,100 | 727億8525万 | +6.82% | 18.9 | 2.27 |
| 11/24 | 6,810 | 7,110 | 6,770 | 7,040 | +2.62% | 35,500 | 726億8201万 | +7.32% | 18.88 | 2.26 |
| 11/22 | 6,800 | 6,900 | 6,760 | 6,860 | +1.63% | 20,400 | 708億2366万 | +5.2% | 18.39 | 2.21 |
| 11/21 | 6,700 | 6,830 | 6,640 | 6,750 | +2.27% | 25,000 | 696億8801万 | +4.04% | 18.1 | 2.17 |
| 11/20 | 6,430 | 6,640 | 6,410 | 6,600 | +2.8% | 35,800 | 681億3939万 | +2.12% | 17.7 | 2.12 |
| 11/17 | 6,520 | 6,520 | 6,370 | 6,420 | 0% | 34,700 | 662億8104万 | -0.39% | 17.21 | 2.06 |
| 11/16 | 6,330 | 6,460 | 6,230 | 6,420 | 0% | 37,700 | 662億8104万 | -0.22% | 17.21 | 2.06 |
| 11/15 | 6,600 | 6,600 | 6,400 | 6,420 | -2.73% | 31,500 | 662億8104万 | -0.06% | 17.21 | 2.06 |
| 11/14 | 6,790 | 6,790 | 6,600 | 6,600 | -2.94% | 24,500 | 681億3939万 | +2.93% | 17.7 | 2.12 |
| 11/13 | 6,820 | 6,820 | 6,770 | 6,800 | -0.58% | 10,400 | 702億422万 | +6.35% | 18.23 | 2.19 |
| 11/10 | 6,800 | 6,870 | 6,790 | 6,840 | -0.73% | 9,300 | 706億1718万 | +7.38% | 18.34 | 2.2 |
| 11/09 | 6,900 | 6,970 | 6,830 | 6,890 | -0.14% | 19,100 | 711億3339万 | +8.59% | 18.47 | 2.21 |
| 11/08 | 6,920 | 6,930 | 6,850 | 6,900 | -0.29% | 18,800 | 712億3663万 | +9.23% | 18.5 | 2.22 |
| 11/07 | 6,900 | 6,970 | 6,870 | 6,920 | +0.14% | 14,700 | 714億4311万 | +10.05% | 18.55 | 2.22 |
| 11/06 | 6,800 | 6,970 | 6,770 | 6,910 | +0.73% | 28,200 | 713億3987万 | +10.42% | 18.53 | 2.22 |
| 11/02 | 7,170 | 7,170 | 6,830 | 6,860 | -4.06% | 28,700 | 708億2366万 | +10.01% | 18.39 | 2.21 |
| 11/01 | 6,900 | 7,190 | 6,860 | 7,150 | +3.62% | 75,200 | 738億1767万 | +15.14% | 19.17 | 2.3 |
