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 | 2,929 | 2,940 | 2,909 | 2,921 | +0.9% | 884,900 | 8279億2706万 | -0.92% | 32.32 | 4.47 |
| 03/29 | 2,917 | 2,929 | 2,872 | 2,895 | +0.38% | 1,150,000 | 8205億5763万 | -2.03% | 32.04 | 4.43 |
| 03/28 | 2,857 | 2,886 | 2,833 | 2,884 | -0.93% | 1,459,100 | 8174億3979万 | -2.73% | 31.92 | 4.41 |
| 03/27 | 2,802 | 2,911 | 2,802 | 2,911 | +5.66% | 1,498,300 | 8250億9266万 | -2.18% | 32.21 | 4.45 |
| 03/26 | 2,716 | 2,759 | 2,701 | 2,755 | -1.04% | 2,475,300 | 7808億7608万 | -7.71% | 30.49 | 4.21 |
| 03/23 | 2,841 | 2,857 | 2,775 | 2,784 | -5.95% | 1,098,700 | 7889億6972万 | -7.05% | 30.8 | 4.26 |
| 03/22 | 2,907 | 2,967 | 2,901 | 2,960 | +1.58% | 960,000 | 8388億4711万 | -1.33% | 32.75 | 4.53 |
| 03/20 | 2,927 | 2,945 | 2,865 | 2,914 | -1.75% | 998,800 | 8258億1098万 | -2.7% | 32.24 | 4.46 |
| 03/19 | 2,992 | 3,000 | 2,927 | 2,966 | -2.59% | 774,000 | 8405億4748万 | -0.94% | 32.82 | 4.54 |
| 03/16 | 3,075 | 3,130 | 3,030 | 3,045 | +1.91% | 1,420,400 | 8629億3563万 | +1.64% | 33.69 | 4.66 |
| 03/15 | 2,999 | 3,005 | 2,943 | 2,988 | -0.3% | 911,800 | 8467億8215万 | -0.37% | 33.06 | 4.57 |
| 03/14 | 2,905 | 3,015 | 2,898 | 2,997 | +1.42% | 1,261,300 | 8493億3270万 | -0.27% | 33.16 | 4.58 |
| 03/13 | 2,905 | 2,958 | 2,885 | 2,955 | +1.69% | 805,800 | 8374億3014万 | -1.79% | 32.7 | 4.52 |
| 03/12 | 2,914 | 2,926 | 2,892 | 2,906 | +1.22% | 586,100 | 8235億4382万 | -3.77% | 32.15 | 4.44 |
| 03/09 | 2,909 | 2,922 | 2,837 | 2,871 | +0.74% | 1,782,000 | 8136億2502万 | -5.56% | 31.77 | 4.39 |
| 03/08 | 2,891 | 2,898 | 2,844 | 2,850 | -0.7% | 813,100 | 8076億7374万 | -6.92% | 31.53 | 4.36 |
| 03/07 | 2,881 | 2,922 | 2,868 | 2,870 | -1.31% | 919,600 | 8133億4163万 | -6.79% | 31.76 | 4.39 |
| 03/06 | 2,924 | 2,966 | 2,899 | 2,908 | +1.18% | 1,135,600 | 8241億1061万 | -6.37% | 32.18 | 4.45 |
| 03/05 | 2,917 | 2,928 | 2,864 | 2,874 | -2.51% | 973,000 | 8144億7520万 | -8.27% | 31.8 | 4.4 |
| 03/02 | 2,946 | 2,982 | 2,938 | 2,948 | -2.87% | 1,073,100 | 8354億4638万 | -6.74% | 32.62 | 4.51 |
| 03/01 | 3,050 | 3,075 | 3,010 | 3,035 | -2.1% | 969,700 | 8601億169万 | -4.71% | 33.58 | 4.64 |
| 02/28 | 3,165 | 3,175 | 3,100 | 3,100 | -2.21% | 1,244,300 | 8785億2232万 | -3.43% | 34.3 | 4.74 |
| 02/27 | 3,140 | 3,175 | 3,125 | 3,170 | +2.09% | 636,000 | 8983億5992万 | -1.98% | 35.07 | 4.85 |
| 02/26 | 3,120 | 3,120 | 3,070 | 3,105 | +0.49% | 830,300 | 8799億3929万 | -4.55% | 34.36 | 4.75 |
| 02/23 | 3,045 | 3,100 | 3,035 | 3,090 | -0.32% | 661,500 | 8756億8837万 | -5.59% | 34.19 | 4.73 |
| 02/22 | 3,115 | 3,135 | 3,085 | 3,100 | -1.59% | 770,300 | 8781億2893万 | -5.83% | 34.28 | 4.74 |
| 02/21 | 3,150 | 3,155 | 3,105 | 3,150 | 0% | 797,500 | 8922億9230万 | -4.83% | 34.84 | 4.82 |
| 02/20 | 3,125 | 3,155 | 3,110 | 3,150 | +0.16% | 1,371,500 | 8922億9230万 | -5.23% | 34.84 | 4.82 |
| 02/19 | 3,045 | 3,150 | 3,030 | 3,145 | +4.83% | 1,112,200 | 8908億7596万 | -5.78% | 34.78 | 4.81 |
| 02/16 | 2,985 | 3,030 | 2,969 | 3,000 | +3.02% | 1,734,900 | 8498億219万 | -10.5% | 33.18 | 4.59 |
| 02/15 | 2,851 | 2,928 | 2,843 | 2,912 | +2.97% | 1,376,500 | 8248億7466万 | -13.62% | 32.21 | 4.45 |
| 02/14 | 2,852 | 2,896 | 2,803 | 2,828 | -1.98% | 2,419,700 | 8010億8019万 | -16.68% | 31.28 | 4.32 |
| 02/13 | 3,060 | 3,075 | 2,881 | 2,885 | -4.15% | 2,251,700 | 8172億2644万 | -15.54% | 31.91 | 4.41 |
| 02/09 | 2,995 | 3,045 | 2,970 | 3,010 | -3.83% | 1,967,400 | 8526億3486万 | -12.35% | 33.29 | 4.6 |
| 02/08 | 3,145 | 3,210 | 3,120 | 3,130 | +0.16% | 1,585,100 | 8866億2695万 | -9.2% | 34.62 | 4.79 |
| 02/07 | 3,240 | 3,270 | 3,120 | 3,125 | +0.81% | 1,464,400 | 8852億1061万 | -9.5% | 34.56 | 4.78 |
| 02/06 | 3,075 | 3,115 | 2,993 | 3,100 | -4.47% | 1,943,500 | 8781億2893万 | -10.4% | 34.28 | 4.74 |
| 02/05 | 3,230 | 3,265 | 3,185 | 3,245 | -4.42% | 1,396,200 | 9192億270万 | -6.43% | 35.89 | 4.96 |
| 02/02 | 3,435 | 3,450 | 3,355 | 3,395 | -0.73% | 1,369,900 | 9616億9281万 | -2.13% | 37.55 | 5.19 |
| 02/01 | 3,315 | 3,425 | 3,305 | 3,420 | +4.11% | 1,522,700 | 9687億7449万 | -1.33% | 37.82 | 5.23 |
| 01/31 | 3,245 | 3,365 | 3,225 | 3,285 | -6.94% | 2,548,900 | 9305億3339万 | -5.14% | 36.33 | 5.02 |
| 01/30 | 3,595 | 3,610 | 3,515 | 3,530 | -1.53% | 849,400 | 9999億3391万 | +1.91% | 39.04 | 5.4 |
| 01/29 | 3,600 | 3,640 | 3,570 | 3,585 | 0% | 715,700 | 1兆155億 | +3.76% | 39.65 | 5.48 |
| 01/26 | 3,565 | 3,590 | 3,550 | 3,585 | +0.84% | 596,700 | 1兆155億 | +4.18% | 39.65 | 5.48 |
| 01/25 | 3,555 | 3,580 | 3,525 | 3,555 | -2.87% | 916,500 | 1兆70億 | +3.74% | 39.32 | 5.43 |
| 01/24 | 3,690 | 3,700 | 3,645 | 3,660 | -0.68% | 575,100 | 1兆367億 | +7.3% | 40.48 | 5.6 |
| 01/23 | 3,650 | 3,695 | 3,635 | 3,685 | +1.24% | 626,800 | 1兆438億 | +8.64% | 40.75 | 5.63 |
| 01/22 | 3,640 | 3,645 | 3,570 | 3,640 | +0.41% | 601,200 | 1兆310億 | +7.98% | 40.26 | 5.56 |
| 01/19 | 3,595 | 3,625 | 3,585 | 3,625 | +2.11% | 747,700 | 1兆268億 | +8.02% | 40.09 | 5.54 |
| 01/18 | 3,610 | 3,615 | 3,545 | 3,550 | -0.14% | 793,400 | 1兆55億 | +6.19% | 39.26 | 5.43 |
| 01/17 | 3,475 | 3,570 | 3,470 | 3,555 | +1.28% | 679,900 | 1兆69億 | +6.66% | 39.32 | 5.43 |
| 01/16 | 3,470 | 3,515 | 3,445 | 3,510 | +0.72% | 962,600 | 9942億3276万 | +5.69% | 38.82 | 5.37 |
| 01/15 | 3,520 | 3,535 | 3,480 | 3,485 | -0.57% | 813,600 | 9871億5133万 | +5.41% | 38.54 | 5.33 |
| 01/12 | 3,485 | 3,515 | 3,470 | 3,505 | +1.01% | 849,300 | 9928億1647万 | +6.37% | 38.76 | 5.36 |
| 01/11 | 3,455 | 3,500 | 3,435 | 3,470 | -0.29% | 991,200 | 9829億247万 | +5.57% | 38.38 | 5.3 |
| 01/10 | 3,435 | 3,490 | 3,425 | 3,480 | +2.5% | 1,440,500 | 9857億3504万 | +5.97% | 38.49 | 5.32 |
| 01/09 | 3,355 | 3,425 | 3,330 | 3,395 | +1.8% | 1,040,900 | 9616億5818万 | +3.63% | 37.55 | 5.19 |
| 01/05 | 3,340 | 3,340 | 3,315 | 3,335 | +0.45% | 760,800 | 9446億6275万 | +1.83% | 36.88 | 5.1 |
| 01/04 | 3,340 | 3,340 | 3,285 | 3,320 | +1.22% | 945,400 | 9404億1389万 | +1.28% | 36.72 | 5.08 |
| 2017 |
| 12/29 | 3,320 | 3,335 | 3,275 | 3,280 | -0.61% | 412,000 | 9291億1706万 | 0% | 36.28 | 5.01 |
| 12/28 | 3,305 | 3,340 | 3,290 | 3,300 | 0% | 660,000 | 9347億8241万 | +0.55% | 36.5 | 5.05 |
| 12/27 | 3,260 | 3,305 | 3,240 | 3,300 | +1.07% | 440,200 | 9347億8241万 | +0.55% | 36.5 | 5.05 |
| 12/26 | 3,325 | 3,330 | 3,255 | 3,265 | -2.1% | 542,700 | 9248億6805万 | -0.46% | 36.11 | 4.99 |
| 12/25 | 3,340 | 3,340 | 3,300 | 3,335 | -0.3% | 425,000 | 9446億9676万 | +1.71% | 36.88 | 5.1 |
| 12/22 | 3,320 | 3,355 | 3,295 | 3,345 | +1.06% | 611,300 | 9474億1705万 | +2.14% | 36.99 | 5.11 |
| 12/21 | 3,295 | 3,325 | 3,250 | 3,310 | +0.46% | 595,400 | 9375億386万 | +1.32% | 36.6 | 5.06 |
| 12/20 | 3,230 | 3,305 | 3,225 | 3,295 | +2.01% | 767,400 | 9332億5536万 | +1.1% | 36.44 | 5.04 |
| 12/19 | 3,245 | 3,275 | 3,220 | 3,230 | -0.31% | 649,100 | 9148億4516万 | -0.74% | 35.72 | 4.94 |
| 12/18 | 3,200 | 3,270 | 3,190 | 3,240 | +2.37% | 621,100 | 9176億7750万 | -0.4% | 35.83 | 4.95 |
| 12/15 | 3,175 | 3,195 | 3,120 | 3,165 | -0.16% | 1,120,600 | 8964億3496万 | -2.76% | 35 | 4.84 |
| 12/14 | 3,170 | 3,205 | 3,155 | 3,170 | +0.16% | 797,400 | 8978億5113万 | -2.76% | 35.05 | 4.85 |
| 12/13 | 3,265 | 3,275 | 3,150 | 3,165 | -3.06% | 961,800 | 8964億3496万 | -2.97% | 35 | 4.84 |
| 12/12 | 3,310 | 3,330 | 3,255 | 3,265 | -1.36% | 494,800 | 9247億5834万 | 0% | 36.11 | 4.99 |
| 12/11 | 3,345 | 3,355 | 3,245 | 3,310 | +0.3% | 564,900 | 9375億386万 | +1.44% | 36.6 | 5.06 |
| 12/08 | 3,260 | 3,310 | 3,260 | 3,300 | +1.38% | 864,100 | 9346億7153万 | +1.29% | 36.49 | 5.04 |
| 12/07 | 3,150 | 3,265 | 3,140 | 3,255 | +3.83% | 819,200 | 9219億2600万 | +0.03% | 35.99 | 4.98 |
| 12/06 | 3,165 | 3,205 | 3,130 | 3,135 | -2.03% | 998,400 | 8879億3795万 | -3.48% | 34.67 | 4.79 |
| 12/05 | 3,295 | 3,305 | 3,175 | 3,200 | -3.47% | 1,149,100 | 9063億4815万 | -1.36% | 35.39 | 4.89 |
| 12/04 | 3,395 | 3,425 | 3,295 | 3,315 | -2.5% | 842,500 | 9389億2003万 | +2.47% | 36.66 | 5.07 |
| 12/01 | 3,345 | 3,405 | 3,325 | 3,400 | +3.82% | 1,107,600 | 9629億9490万 | +5.52% | 37.6 | 5.2 |
| 11/30 | 3,350 | 3,360 | 3,245 | 3,275 | -2.96% | 1,526,400 | 9275億9068万 | +2.22% | 36.22 | 5.01 |
| 11/29 | 3,425 | 3,430 | 3,355 | 3,375 | -0.88% | 578,600 | 9559億1406万 | +5.73% | 37.32 | 5.16 |
| 11/28 | 3,395 | 3,440 | 3,365 | 3,405 | +0.89% | 838,400 | 9644億1107万 | +7.24% | 37.65 | 5.2 |
| 11/27 | 3,325 | 3,395 | 3,270 | 3,375 | +1.5% | 1,298,300 | 9559億1406万 | +6.94% | 37.32 | 5.16 |
| 11/24 | 3,335 | 3,340 | 3,300 | 3,325 | +0.76% | 403,100 | 9417億5237万 | +5.99% | 36.77 | 5.08 |
| 11/22 | 3,300 | 3,310 | 3,250 | 3,300 | +1.54% | 731,600 | 9346億7153万 | +5.77% | 36.49 | 5.04 |
| 11/21 | 3,250 | 3,265 | 3,210 | 3,250 | +0.31% | 624,600 | 9205億984万 | +4.67% | 35.94 | 4.97 |
| 11/20 | 3,220 | 3,260 | 3,185 | 3,240 | +0.62% | 604,700 | 9176億7750万 | +4.79% | 35.83 | 4.95 |
| 11/17 | 3,220 | 3,275 | 3,200 | 3,220 | +2.22% | 978,800 | 9120億1282万 | +4.61% | 35.61 | 4.92 |
| 11/16 | 3,075 | 3,165 | 3,060 | 3,150 | +1.29% | 707,700 | 8921億8646万 | +2.84% | 34.83 | 4.82 |
| 11/15 | 3,165 | 3,195 | 3,100 | 3,110 | -2.05% | 638,500 | 8808億5710万 | +1.9% | 34.39 | 4.75 |
| 11/14 | 3,170 | 3,195 | 3,115 | 3,175 | -0.94% | 905,500 | 8992億6730万 | +4.37% | 35.11 | 4.85 |
| 11/13 | 3,230 | 3,245 | 3,200 | 3,205 | -2.44% | 839,700 | 9077億6431万 | +5.81% | 35.44 | 4.9 |
| 11/10 | 3,260 | 3,310 | 3,240 | 3,285 | 0% | 721,600 | 9304億2302万 | +8.92% | 36.33 | 5.02 |
| 11/09 | 3,265 | 3,340 | 3,240 | 3,285 | +1.7% | 998,200 | 9304億2302万 | +9.43% | 36.33 | 5.02 |
| 11/08 | 3,210 | 3,245 | 3,190 | 3,230 | -0.31% | 797,100 | 9148億4516万 | +8.06% | 35.72 | 4.94 |
| 11/07 | 3,205 | 3,250 | 3,185 | 3,240 | +1.09% | 734,100 | 9176億7750万 | +8.76% | 35.83 | 4.95 |
| 11/06 | 3,200 | 3,215 | 3,175 | 3,205 | 0% | 665,500 | 9077億6431万 | +7.99% | 35.44 | 4.9 |
| 11/02 | 3,215 | 3,235 | 3,185 | 3,205 | +0.63% | 956,000 | 9077億6431万 | +8.42% | 35.44 | 4.9 |
| 11/01 | 3,150 | 3,195 | 3,140 | 3,185 | +2.74% | 1,233,500 | 9020億9964万 | +8.19% | 35.22 | 4.87 |
