株価チャート
2017/10/02～2018/02/28
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 |
| 02/28 | 3,800 | 3,830 | 3,760 | 3,760 | -1.18% | 99,300 | 2036億7782万 | -3.12% | 29.4 | 2.19 |
| 02/27 | 3,825 | 3,830 | 3,790 | 3,805 | -0.39% | 83,300 | 2061億1545万 | -2.26% | 29.75 | 2.21 |
| 02/26 | 3,795 | 3,835 | 3,790 | 3,820 | +0.66% | 144,000 | 2069億2799万 | -2.13% | 29.87 | 2.22 |
| 02/23 | 3,860 | 3,860 | 3,785 | 3,795 | -0.78% | 551,600 | 2055億7375万 | -2.97% | 29.67 | 2.21 |
| 02/22 | 3,765 | 3,865 | 3,765 | 3,825 | +0.13% | 244,400 | 2071億9884万 | -2.5% | 29.91 | 2.22 |
| 02/21 | 3,860 | 3,890 | 3,820 | 3,820 | -1.42% | 202,900 | 2069億2799万 | -2.85% | 29.87 | 2.22 |
| 02/20 | 3,885 | 3,930 | 3,855 | 3,875 | -1.15% | 139,400 | 2099億732万 | -1.62% | 30.3 | 2.25 |
| 02/19 | 3,925 | 3,930 | 3,895 | 3,920 | +1.69% | 140,100 | 2123億4496万 | -0.58% | 30.65 | 2.28 |
| 02/16 | 3,845 | 3,880 | 3,830 | 3,855 | +1.98% | 91,700 | 2088億2393万 | -2.28% | 30.14 | 2.24 |
| 02/15 | 3,780 | 3,810 | 3,765 | 3,780 | +1.61% | 71,800 | 2047億6121万 | -4.4% | 29.56 | 2.2 |
| 02/14 | 3,755 | 3,765 | 3,715 | 3,720 | -0.53% | 99,900 | 2015億1103万 | -6.67% | 29.09 | 2.16 |
| 02/13 | 3,835 | 3,835 | 3,730 | 3,740 | -1.45% | 95,300 | 2025億9442万 | -6.97% | 29.24 | 2.17 |
| 02/09 | 3,675 | 3,795 | 3,655 | 3,795 | +0.4% | 113,600 | 2055億7375万 | -6.25% | 29.67 | 2.21 |
| 02/08 | 3,750 | 3,795 | 3,725 | 3,780 | +1.2% | 110,200 | 2047億6121万 | -7.13% | 29.56 | 2.2 |
| 02/07 | 3,870 | 3,885 | 3,735 | 3,735 | -0.93% | 83,400 | 2023億2357万 | -8.64% | 29.21 | 2.17 |
| 02/06 | 3,855 | 3,870 | 3,715 | 3,770 | -4.92% | 139,000 | 2042億1951万 | -8.21% | 29.48 | 2.19 |
| 02/05 | 4,005 | 4,015 | 3,955 | 3,965 | -3.06% | 116,600 | 2147億8259万 | -3.9% | 31 | 2.3 |
| 02/02 | 4,005 | 4,105 | 4,005 | 4,090 | +1.74% | 109,300 | 2215億5379万 | -1.14% | 31.98 | 2.38 |
| 02/01 | 3,980 | 4,025 | 3,965 | 4,020 | +0.88% | 84,600 | 2177億6192万 | -2.97% | 31.43 | 2.34 |
| 01/31 | 4,000 | 4,025 | 3,985 | 3,985 | -0.62% | 75,400 | 2158億6598万 | -4% | 31.16 | 2.32 |
| 01/30 | 3,990 | 4,040 | 3,990 | 4,010 | +0.25% | 58,100 | 2172億2022万 | -3.61% | 31.36 | 2.33 |
| 01/29 | 4,055 | 4,055 | 4,000 | 4,000 | -0.87% | 77,900 | 2166億7853万 | -3.98% | 31.28 | 2.32 |
| 01/26 | 4,070 | 4,075 | 4,025 | 4,035 | -0.62% | 130,800 | 2185億7446万 | -3.33% | 31.55 | 2.35 |
| 01/25 | 4,060 | 4,080 | 4,055 | 4,060 | 0% | 57,900 | 2199億2870万 | -2.99% | 31.75 | 2.36 |
| 01/24 | 4,065 | 4,075 | 4,050 | 4,060 | -0.12% | 82,500 | 2199億2870万 | -3.15% | 31.75 | 2.36 |
| 01/23 | 4,080 | 4,080 | 4,040 | 4,065 | +0.37% | 48,600 | 2201億9955万 | -3.15% | 31.79 | 2.36 |
| 01/22 | 4,030 | 4,050 | 4,010 | 4,050 | +0.5% | 71,500 | 2193億8701万 | -3.57% | 31.67 | 2.35 |
| 01/19 | 4,030 | 4,065 | 4,010 | 4,030 | -1.23% | 78,300 | 2183億362万 | -4.18% | 31.51 | 2.34 |
| 01/18 | 4,085 | 4,115 | 4,045 | 4,080 | +0.62% | 144,200 | 2210億1210万 | -3.13% | 31.9 | 2.37 |
| 01/17 | 3,970 | 4,070 | 3,955 | 4,055 | +1.38% | 170,900 | 2196億5786万 | -3.86% | 31.71 | 2.36 |
| 01/16 | 3,970 | 4,015 | 3,970 | 4,000 | +0.63% | 87,100 | 2166億7853万 | -5.35% | 31.28 | 2.32 |
| 01/15 | 4,000 | 4,025 | 3,970 | 3,975 | -0.13% | 96,800 | 2153億2429万 | -6.09% | 31.08 | 2.31 |
| 01/12 | 4,070 | 4,075 | 3,970 | 3,980 | -2.09% | 277,800 | 2155億9513万 | -6.2% | 31.12 | 2.31 |
| 01/11 | 4,390 | 4,390 | 4,060 | 4,065 | -11.24% | 364,500 | 2201億9955万 | -4.4% | 31.79 | 2.36 |
| 01/10 | 4,565 | 4,580 | 4,545 | 4,580 | +0.33% | 46,100 | 2480億9691万 | +7.54% | 35.81 | 2.66 |
| 01/09 | 4,500 | 4,575 | 4,455 | 4,565 | +2.35% | 100,700 | 2472億8437万 | +7.51% | 35.7 | 2.65 |
| 01/05 | 4,355 | 4,465 | 4,340 | 4,460 | +2.65% | 71,500 | 2415億9656万 | +5.39% | 34.87 | 2.59 |
| 01/04 | 4,270 | 4,345 | 4,260 | 4,345 | +2.96% | 49,600 | 2353億6705万 | +2.94% | 33.98 | 2.53 |
| 2017 |
| 12/29 | 4,205 | 4,240 | 4,180 | 4,220 | +0.36% | 33,100 | 2285億9585万 | +0.17% | 33 | 2.45 |
| 12/28 | 4,240 | 4,250 | 4,195 | 4,205 | -0.83% | 26,100 | 2277億8330万 | -0.12% | 32.88 | 2.44 |
| 12/27 | 4,250 | 4,265 | 4,215 | 4,240 | -0.35% | 31,600 | 2296億7924万 | +0.83% | 33.15 | 2.46 |
| 12/26 | 4,260 | 4,285 | 4,250 | 4,255 | +0.47% | 23,400 | 2304億9178万 | +1.33% | 33.27 | 2.47 |
| 12/25 | 4,225 | 4,255 | 4,215 | 4,235 | +0.24% | 22,800 | 2294億839万 | +1.03% | 33.12 | 2.46 |
| 12/22 | 4,200 | 4,260 | 4,200 | 4,225 | +0.6% | 30,000 | 2288億6669万 | +1% | 33.04 | 2.46 |
| 12/21 | 4,155 | 4,200 | 4,095 | 4,200 | +0.84% | 86,600 | 2275億1245万 | +0.57% | 32.84 | 2.44 |
| 12/20 | 4,200 | 4,210 | 4,140 | 4,165 | -0.6% | 92,200 | 2256億1652万 | -0.1% | 32.57 | 2.42 |
| 12/19 | 4,260 | 4,265 | 4,190 | 4,190 | -2.9% | 66,400 | 2269億7076万 | +0.53% | 32.76 | 2.44 |
| 12/18 | 4,270 | 4,325 | 4,245 | 4,315 | +2.01% | 41,600 | 2337億4196万 | +3.58% | 33.74 | 2.51 |
| 12/15 | 4,165 | 4,230 | 4,155 | 4,230 | +0.95% | 49,000 | 2291億3754万 | +1.68% | 33.08 | 2.46 |
| 12/14 | 4,130 | 4,190 | 4,125 | 4,190 | +1.09% | 29,500 | 2269億7076万 | +0.72% | 32.76 | 2.44 |
| 12/13 | 4,170 | 4,170 | 4,125 | 4,145 | -1.07% | 37,700 | 2245億3312万 | -0.38% | 32.41 | 2.41 |
| 12/12 | 4,205 | 4,210 | 4,170 | 4,190 | +0.24% | 39,200 | 2269億7076万 | +0.6% | 32.76 | 2.44 |
| 12/11 | 4,215 | 4,225 | 4,160 | 4,180 | -1.18% | 46,500 | 2264億2906万 | +0.34% | 32.69 | 2.43 |
| 12/08 | 4,190 | 4,275 | 4,190 | 4,230 | -0.7% | 65,600 | 2291億3754万 | +1.54% | 33.08 | 2.46 |
| 12/07 | 4,175 | 4,285 | 4,155 | 4,260 | +2.04% | 80,500 | 2307億6263万 | +2.26% | 33.31 | 2.48 |
| 12/06 | 4,220 | 4,240 | 4,160 | 4,175 | -1.18% | 34,200 | 2261億5821万 | +0.24% | 32.65 | 2.43 |
| 12/05 | 4,180 | 4,230 | 4,160 | 4,225 | +0.48% | 22,200 | 2288億6669万 | +1.42% | 33.04 | 2.46 |
| 12/04 | 4,290 | 4,315 | 4,200 | 4,205 | -1.18% | 25,300 | 2277億8330万 | +0.96% | 32.88 | 2.44 |
| 12/01 | 4,265 | 4,275 | 4,230 | 4,255 | +0.12% | 41,900 | 2304億9178万 | +2.19% | 33.27 | 2.47 |
| 11/30 | 4,220 | 4,260 | 4,160 | 4,250 | +0.71% | 50,300 | 2302億2094万 | +2.11% | 34.93 | 2.6 |
| 11/29 | 4,200 | 4,220 | 4,180 | 4,220 | +0.84% | 27,600 | 2285億9585万 | +1.44% | 34.69 | 2.58 |
| 11/28 | 4,165 | 4,185 | 4,140 | 4,185 | +0.97% | 29,300 | 2266億9991万 | +0.65% | 34.4 | 2.56 |
| 11/27 | 4,150 | 4,165 | 4,145 | 4,145 | +0.36% | 25,300 | 2245億3312万 | -0.29% | 34.07 | 2.53 |
| 11/24 | 4,100 | 4,140 | 4,080 | 4,130 | +0.85% | 32,000 | 2237億2058万 | -0.65% | 33.95 | 2.52 |
| 11/22 | 4,085 | 4,115 | 4,060 | 4,095 | +0.12% | 32,100 | 2218億2464万 | -1.52% | 33.66 | 2.5 |
| 11/21 | 4,080 | 4,120 | 4,050 | 4,090 | +0.25% | 41,900 | 2215億5379万 | -1.73% | 33.62 | 2.5 |
| 11/20 | 4,005 | 4,080 | 4,005 | 4,080 | +1.87% | 39,200 | 2210億1210万 | -2.09% | 33.54 | 2.49 |
| 11/17 | 4,090 | 4,095 | 3,985 | 4,005 | -1.11% | 72,900 | 2169億4938万 | -4% | 32.92 | 2.45 |
| 11/16 | 4,000 | 4,080 | 3,990 | 4,050 | +0.5% | 44,500 | 2193億8701万 | -3.13% | 33.29 | 2.47 |
| 11/15 | 4,115 | 4,120 | 4,025 | 4,030 | -2.54% | 48,700 | 2183億362万 | -3.68% | 33.12 | 2.46 |
| 11/14 | 4,135 | 4,155 | 4,120 | 4,135 | 0% | 48,700 | 2239億9143万 | -1.29% | 33.99 | 2.53 |
| 11/13 | 4,150 | 4,160 | 4,130 | 4,135 | -0.48% | 37,800 | 2239億9143万 | -1.19% | 33.99 | 2.53 |
| 11/10 | 4,150 | 4,175 | 4,130 | 4,155 | -1.89% | 56,600 | 2250億7482万 | -0.65% | 34.15 | 2.54 |
| 11/09 | 4,200 | 4,275 | 4,195 | 4,235 | +0.12% | 60,100 | 2294億839万 | +1.32% | 34.81 | 2.59 |
| 11/08 | 4,200 | 4,240 | 4,175 | 4,230 | -0.35% | 43,600 | 2291億3754万 | +1.27% | 34.77 | 2.58 |
| 11/07 | 4,165 | 4,245 | 4,165 | 4,245 | +1.07% | 46,700 | 2299億5009万 | +1.68% | 34.89 | 2.59 |
| 11/06 | 4,170 | 4,210 | 4,165 | 4,200 | +0.36% | 53,600 | 2275億1245万 | +0.62% | 34.52 | 2.57 |
| 11/02 | 4,235 | 4,235 | 4,180 | 4,185 | -1.18% | 39,400 | 2266億9991万 | +0.26% | 34.4 | 2.56 |
| 11/01 | 4,230 | 4,255 | 4,210 | 4,235 | +0.12% | 48,700 | 2294億839万 | +1.51% | 34.81 | 2.59 |
| 10/31 | 4,215 | 4,240 | 4,185 | 4,230 | +0.71% | 42,200 | 2291億3754万 | +1.54% | 34.77 | 2.58 |
| 10/30 | 4,210 | 4,230 | 4,185 | 4,200 | -0.24% | 60,400 | 2275億1245万 | +0.96% | 34.52 | 2.57 |
| 10/27 | 4,175 | 4,220 | 4,165 | 4,210 | +0.96% | 43,000 | 2280億5415万 | +1.35% | 34.6 | 2.57 |
| 10/26 | 4,200 | 4,200 | 4,165 | 4,170 | -0.71% | 21,200 | 2258億8736万 | +0.55% | 34.27 | 2.55 |
| 10/25 | 4,210 | 4,225 | 4,160 | 4,200 | +0.12% | 51,300 | 2275億1245万 | +1.38% | 34.52 | 2.57 |
| 10/24 | 4,140 | 4,200 | 4,140 | 4,195 | +0.48% | 41,000 | 2272億4161万 | +1.38% | 34.48 | 2.56 |
| 10/23 | 4,200 | 4,200 | 4,150 | 4,175 | +0.24% | 48,000 | 2261億5821万 | +1.14% | 34.32 | 2.55 |
| 10/20 | 4,150 | 4,180 | 4,130 | 4,165 | +0.36% | 42,900 | 2256億1652万 | +1.14% | 34.23 | 2.54 |
| 10/19 | 4,185 | 4,190 | 4,135 | 4,150 | 0% | 24,600 | 2248億397万 | +1% | 34.11 | 2.54 |
| 10/18 | 4,175 | 4,185 | 4,130 | 4,150 | -1.07% | 45,900 | 2248億397万 | +1.19% | 34.11 | 2.54 |
| 10/17 | 4,205 | 4,205 | 4,175 | 4,195 | -0.24% | 23,400 | 2272億4161万 | +2.54% | 34.48 | 2.56 |
| 10/16 | 4,220 | 4,230 | 4,180 | 4,205 | -0.36% | 45,200 | 2277億8330万 | +3.11% | 34.56 | 2.57 |
| 10/13 | 4,220 | 4,250 | 4,210 | 4,220 | -0.12% | 60,600 | 2285億9585万 | +3.86% | 34.69 | 2.58 |
| 10/12 | 4,190 | 4,265 | 4,190 | 4,225 | +2.18% | 67,600 | 2288億6669万 | +4.32% | 34.73 | 2.58 |
| 10/11 | 4,160 | 4,160 | 4,115 | 4,135 | 0% | 36,400 | 2239億9143万 | +2.45% | 33.99 | 2.53 |
| 10/10 | 4,060 | 4,150 | 4,055 | 4,135 | +2.22% | 68,900 | 2239億9143万 | +2.71% | 33.99 | 2.53 |
| 10/06 | 4,065 | 4,090 | 4,025 | 4,045 | -0.49% | 57,700 | 2191億1616万 | +0.67% | 33.25 | 2.47 |
| 10/05 | 4,040 | 4,125 | 4,035 | 4,065 | -1.09% | 65,100 | 2201億9955万 | +1.32% | 33.41 | 2.48 |
| 10/04 | 4,135 | 4,135 | 4,085 | 4,110 | -0.96% | 24,700 | 2226億3719万 | +2.65% | 33.78 | 2.51 |
| 10/03 | 4,200 | 4,200 | 4,135 | 4,150 | -0.48% | 31,800 | 2248億397万 | +3.88% | 34.11 | 2.54 |
| 10/02 | 4,240 | 4,240 | 4,160 | 4,170 | -1.3% | 39,700 | 2258億8736万 | +4.69% | 34.27 | 2.55 |
