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 | 3,330 | 3,335 | 3,300 | 3,310 | +0.3% | 409,300 | 5296億 | +0.79% | 10.34 | 1.38 |
03/29 | 3,350 | 3,350 | 3,260 | 3,300 | -1.2% | 776,400 | 5280億 | +0.46% | 10.31 | 1.38 |
03/28 | 3,270 | 3,340 | 3,265 | 3,340 | 0% | 1,022,900 | 5344億 | +1.61% | 10.44 | 1.39 |
03/27 | 3,300 | 3,340 | 3,285 | 3,340 | +2.14% | 1,010,700 | 5344億 | +1.61% | 10.44 | 1.39 |
03/26 | 3,255 | 3,275 | 3,240 | 3,270 | +0.46% | 776,200 | 5232億 | -0.49% | 10.22 | 1.37 |
03/23 | 3,245 | 3,265 | 3,235 | 3,255 | -0.91% | 652,000 | 5208億 | -0.97% | 10.17 | 1.36 |
03/22 | 3,280 | 3,295 | 3,255 | 3,285 | -0.45% | 503,400 | 5256億 | -0.09% | 10.26 | 1.37 |
03/20 | 3,285 | 3,310 | 3,265 | 3,300 | +1.07% | 446,400 | 5280億 | +0.27% | 10.31 | 1.38 |
03/19 | 3,290 | 3,300 | 3,255 | 3,265 | -0.31% | 353,100 | 5224億 | -0.79% | 10.2 | 1.36 |
03/16 | 3,270 | 3,290 | 3,265 | 3,275 | +0.15% | 558,000 | 5240億 | -0.49% | 10.23 | 1.37 |
03/15 | 3,270 | 3,285 | 3,250 | 3,270 | 0% | 374,600 | 5232億 | -0.7% | 10.22 | 1.37 |
03/14 | 3,295 | 3,295 | 3,260 | 3,270 | -0.76% | 465,100 | 5232億 | -0.73% | 10.22 | 1.37 |
03/13 | 3,280 | 3,300 | 3,265 | 3,295 | +0.46% | 411,400 | 5272億 | -0.06% | 10.3 | 1.38 |
03/12 | 3,305 | 3,310 | 3,270 | 3,280 | 0% | 393,000 | 5248億 | -0.7% | 10.25 | 1.37 |
03/09 | 3,280 | 3,295 | 3,260 | 3,280 | +0.77% | 641,900 | 5248億 | -0.91% | 10.25 | 1.37 |
03/08 | 3,255 | 3,275 | 3,255 | 3,255 | +0.46% | 272,000 | 5208億 | -1.93% | 10.17 | 1.36 |
03/07 | 3,205 | 3,260 | 3,205 | 3,240 | +0.78% | 416,600 | 5184億 | -2.67% | 10.12 | 1.35 |
03/06 | 3,235 | 3,265 | 3,210 | 3,215 | -0.16% | 435,100 | 5144億 | -3.8% | 10.05 | 1.34 |
03/05 | 3,220 | 3,230 | 3,180 | 3,220 | -0.16% | 649,600 | 5152億 | -4.08% | 10.06 | 1.34 |
03/02 | 3,220 | 3,235 | 3,200 | 3,225 | -1.07% | 604,900 | 5160億 | -4.39% | 10.08 | 1.35 |
03/01 | 3,280 | 3,280 | 3,240 | 3,260 | -1.21% | 876,100 | 5216億 | -3.78% | 10.19 | 1.36 |
02/28 | 3,305 | 3,330 | 3,290 | 3,300 | -0.45% | 529,600 | 5280億 | -3% | 10.31 | 1.38 |
02/27 | 3,365 | 3,370 | 3,310 | 3,315 | -1.49% | 616,800 | 5304億 | -2.9% | 10.36 | 1.38 |
02/26 | 3,380 | 3,385 | 3,355 | 3,365 | -0.3% | 503,600 | 5384億 | -1.69% | 10.51 | 1.41 |
02/23 | 3,350 | 3,385 | 3,340 | 3,375 | +1.35% | 523,900 | 5400億 | -1.6% | 10.55 | 1.41 |
02/22 | 3,340 | 3,355 | 3,320 | 3,330 | -0.75% | 359,600 | 5328億 | -3.03% | 10.4 | 1.39 |
02/21 | 3,335 | 3,375 | 3,325 | 3,355 | +0.45% | 452,800 | 5368億 | -2.56% | 10.48 | 1.4 |
02/20 | 3,305 | 3,345 | 3,305 | 3,340 | +0.6% | 355,600 | 5344億 | -3.19% | 10.44 | 1.39 |
02/19 | 3,315 | 3,335 | 3,300 | 3,320 | +0.91% | 361,700 | 5312億 | -4.02% | 10.37 | 1.39 |
02/16 | 3,280 | 3,325 | 3,280 | 3,290 | +0.15% | 431,800 | 5264億 | -5.16% | 10.28 | 1.37 |
02/15 | 3,340 | 3,345 | 3,280 | 3,285 | -1.65% | 465,700 | 5256億 | -5.68% | 10.26 | 1.37 |
02/14 | 3,305 | 3,370 | 3,305 | 3,340 | +1.21% | 695,300 | 5344億 | -4.46% | 10.44 | 1.39 |
02/13 | 3,390 | 3,395 | 3,290 | 3,300 | +0.76% | 924,100 | 5280億 | -5.9% | 10.31 | 1.38 |
02/09 | 3,270 | 3,300 | 3,220 | 3,275 | -1.36% | 1,086,600 | 5240億 | -6.91% | 10.23 | 1.37 |
02/08 | 3,320 | 3,340 | 3,315 | 3,320 | +0.61% | 693,900 | 5312億 | -5.92% | 10.37 | 1.39 |
02/07 | 3,395 | 3,410 | 3,300 | 3,300 | -1.49% | 982,200 | 5280億 | -6.67% | 10.31 | 1.38 |
02/06 | 3,350 | 3,360 | 3,300 | 3,350 | -2.47% | 1,242,500 | 5360億 | -5.47% | 10.47 | 1.4 |
02/05 | 3,420 | 3,450 | 3,410 | 3,435 | -1.01% | 674,300 | 5496億 | -3.24% | 10.73 | 1.43 |
02/02 | 3,485 | 3,490 | 3,450 | 3,470 | -0.86% | 597,600 | 5552億 | -2.34% | 10.84 | 1.45 |
02/01 | 3,500 | 3,515 | 3,490 | 3,500 | -0.14% | 530,200 | 5600億 | -1.6% | 10.94 | 1.46 |
01/31 | 3,555 | 3,555 | 3,505 | 3,505 | -1.27% | 561,600 | 5608億 | -1.52% | 10.95 | 1.46 |
01/30 | 3,580 | 3,595 | 3,545 | 3,550 | -1.39% | 481,100 | 5680億 | -0.25% | 11.09 | 1.48 |
01/29 | 3,615 | 3,620 | 3,585 | 3,600 | -0.28% | 416,900 | 5760億 | +1.21% | 11.25 | 1.5 |
01/26 | 3,610 | 3,620 | 3,590 | 3,610 | 0% | 606,800 | 5776億 | +1.52% | 11.28 | 1.51 |
01/25 | 3,590 | 3,620 | 3,575 | 3,610 | -0.14% | 466,800 | 5776億 | +1.55% | 11.28 | 1.51 |
01/24 | 3,575 | 3,620 | 3,565 | 3,615 | +0.7% | 579,400 | 5784億 | +1.75% | 11.3 | 1.51 |
01/23 | 3,565 | 3,590 | 3,560 | 3,590 | +1.13% | 348,900 | 5744億 | +1.07% | 11.22 | 1.5 |
01/22 | 3,545 | 3,550 | 3,525 | 3,550 | +0.42% | 340,200 | 5680億 | 0% | 11.09 | 1.48 |
01/19 | 3,500 | 3,540 | 3,500 | 3,535 | +1.43% | 457,600 | 5656億 | -0.42% | 11.05 | 1.48 |
01/18 | 3,540 | 3,545 | 3,475 | 3,485 | -1.41% | 710,400 | 5576億 | -1.8% | 10.89 | 1.46 |
01/17 | 3,510 | 3,540 | 3,500 | 3,535 | 0% | 650,400 | 5656億 | -0.42% | 11.05 | 1.48 |
01/16 | 3,560 | 3,560 | 3,515 | 3,535 | -0.84% | 593,800 | 5656億 | -0.23% | 11.05 | 1.48 |
01/15 | 3,600 | 3,615 | 3,555 | 3,565 | -0.42% | 337,400 | 5704億 | +0.79% | 11.14 | 1.49 |
01/12 | 3,630 | 3,640 | 3,560 | 3,580 | -1.51% | 812,100 | 5728億 | +1.42% | 11.19 | 1.5 |
01/11 | 3,610 | 3,640 | 3,590 | 3,635 | +0.69% | 768,500 | 5816億 | +3.12% | 11.36 | 1.52 |
01/10 | 3,605 | 3,610 | 3,570 | 3,610 | 0% | 446,900 | 5776億 | +2.64% | 11.28 | 1.51 |
01/09 | 3,595 | 3,620 | 3,580 | 3,610 | +0.84% | 815,000 | 5776億 | +2.82% | 11.28 | 1.51 |
01/05 | 3,555 | 3,585 | 3,545 | 3,580 | +0.99% | 573,500 | 5728億 | +2.08% | 11.19 | 1.5 |
01/04 | 3,515 | 3,545 | 3,510 | 3,545 | +1.43% | 686,500 | 5672億 | +1.29% | 11.08 | 1.48 |
2017 |
12/29 | 3,495 | 3,520 | 3,485 | 3,495 | 0% | 316,000 | 5592億 | -0.03% | 10.92 | 1.46 |
12/28 | 3,515 | 3,520 | 3,490 | 3,495 | -0.57% | 357,100 | 5592億 | +0.06% | 10.92 | 1.46 |
12/27 | 3,530 | 3,540 | 3,510 | 3,515 | 0% | 422,400 | 5624億 | +0.72% | 10.98 | 1.47 |
12/26 | 3,545 | 3,545 | 3,515 | 3,515 | -0.99% | 260,000 | 5624億 | +0.8% | 10.98 | 1.47 |
12/25 | 3,560 | 3,580 | 3,545 | 3,550 | -0.42% | 456,800 | 5680億 | +1.92% | 11.09 | 1.48 |
12/22 | 3,515 | 3,580 | 3,515 | 3,565 | +1.71% | 952,000 | 5704億 | +2.5% | 11.14 | 1.49 |
12/21 | 3,495 | 3,525 | 3,490 | 3,505 | 0% | 556,700 | 5608億 | +0.92% | 10.95 | 1.46 |
12/20 | 3,530 | 3,545 | 3,500 | 3,505 | -1.82% | 639,200 | 5608億 | +1.04% | 10.95 | 1.46 |
12/19 | 3,560 | 3,580 | 3,545 | 3,570 | -0.14% | 468,900 | 5712億 | +2.94% | 11.15 | 1.49 |
12/18 | 3,595 | 3,605 | 3,565 | 3,575 | 0% | 566,700 | 5720億 | +3.12% | 11.17 | 1.49 |
12/15 | 3,555 | 3,595 | 3,540 | 3,575 | +0.14% | 687,200 | 5720億 | +3.09% | 11.17 | 1.49 |
12/14 | 3,540 | 3,580 | 3,540 | 3,570 | +0.28% | 675,900 | 5712億 | +2.88% | 11.15 | 1.49 |
12/13 | 3,550 | 3,605 | 3,540 | 3,560 | +0.71% | 887,800 | 5696億 | +2.51% | 11.12 | 1.49 |
12/12 | 3,530 | 3,540 | 3,500 | 3,535 | +0.28% | 378,700 | 5656億 | +1.73% | 11.05 | 1.48 |
12/11 | 3,500 | 3,525 | 3,480 | 3,525 | +0.71% | 761,000 | 5640億 | +1.32% | 11.01 | 1.47 |
12/08 | 3,365 | 3,500 | 3,365 | 3,500 | +3.86% | 1,540,600 | 5600億 | +0.49% | 10.94 | 1.46 |
12/07 | 3,385 | 3,400 | 3,360 | 3,370 | +0.15% | 893,400 | 5392億 | -3.41% | 10.53 | 1.41 |
12/06 | 3,390 | 3,405 | 3,350 | 3,365 | -1.03% | 1,128,800 | 5384億 | -3.83% | 10.51 | 1.41 |
12/05 | 3,435 | 3,440 | 3,370 | 3,400 | -1.31% | 1,169,700 | 5440億 | -3.08% | 10.62 | 1.42 |
12/04 | 3,455 | 3,470 | 3,440 | 3,445 | +0.15% | 469,100 | 5512億 | -2.02% | 10.76 | 1.44 |
12/01 | 3,500 | 3,505 | 3,430 | 3,440 | -0.86% | 770,300 | 5504億 | -2.24% | 10.75 | 1.44 |
11/30 | 3,505 | 3,515 | 3,430 | 3,470 | -0.72% | 1,293,200 | 5552億 | -1.53% | 10.84 | 1.45 |
11/29 | 3,460 | 3,500 | 3,435 | 3,495 | +2.04% | 701,800 | 5592億 | -0.91% | 10.92 | 1.46 |
11/28 | 3,430 | 3,435 | 3,385 | 3,425 | -0.29% | 460,800 | 5480億 | -3.03% | 10.7 | 1.43 |
11/27 | 3,440 | 3,465 | 3,425 | 3,435 | +0.44% | 522,000 | 5496億 | -2.94% | 10.73 | 1.43 |
11/24 | 3,420 | 3,435 | 3,390 | 3,420 | -0.15% | 635,500 | 5472億 | -3.55% | 10.69 | 1.43 |
11/22 | 3,435 | 3,440 | 3,410 | 3,425 | 0% | 848,400 | 5480億 | -3.63% | 10.7 | 1.43 |
11/21 | 3,450 | 3,475 | 3,415 | 3,425 | +0.15% | 714,700 | 5480億 | -3.74% | 10.7 | 1.43 |
11/20 | 3,410 | 3,445 | 3,405 | 3,420 | -0.29% | 701,500 | 5472億 | -3.91% | 10.69 | 1.43 |
11/17 | 3,450 | 3,465 | 3,400 | 3,430 | -0.15% | 1,121,200 | 5488億 | -3.65% | 10.72 | 1.43 |
11/16 | 3,390 | 3,445 | 3,380 | 3,435 | +0.59% | 812,000 | 5496億 | -3.48% | 10.73 | 1.43 |
11/15 | 3,465 | 3,480 | 3,395 | 3,415 | -2.01% | 1,096,900 | 5464億 | -3.97% | 10.67 | 1.43 |
11/14 | 3,525 | 3,530 | 3,470 | 3,485 | -1.27% | 827,000 | 5576億 | -1.86% | 10.89 | 1.46 |
11/13 | 3,650 | 3,650 | 3,530 | 3,530 | -2.22% | 812,300 | 5648億 | -0.37% | 11.03 | 1.47 |
11/10 | 3,655 | 3,675 | 3,595 | 3,610 | -0.55% | 1,290,200 | 5776億 | +2.15% | 11.28 | 1.51 |
11/09 | 3,650 | 3,670 | 3,610 | 3,630 | -0.27% | 868,100 | 5808億 | +3.07% | 11.34 | 1.52 |
11/08 | 3,600 | 3,640 | 3,595 | 3,640 | +0.83% | 870,100 | 5824億 | +3.67% | 11.37 | 1.52 |
11/07 | 3,610 | 3,630 | 3,595 | 3,610 | -0.55% | 814,200 | 5776億 | +3.14% | 11.28 | 1.51 |
11/06 | 3,600 | 3,645 | 3,600 | 3,630 | -0.14% | 503,300 | 5808億 | +4.04% | 11.34 | 1.52 |
11/02 | 3,630 | 3,645 | 3,610 | 3,635 | +0.14% | 442,600 | 5816億 | +4.51% | 11.36 | 1.52 |
11/01 | 3,635 | 3,660 | 3,610 | 3,630 | +0.14% | 886,100 | 5808億 | +4.76% | 11.34 | 1.52 |