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 | 3,840 | 3,840 | 3,785 | 3,800 | -0.52% | 23,500 | 415億2747万 | -1.35% | 12.73 | 1.42 |
| 03/29 | 3,820 | 3,830 | 3,785 | 3,820 | +0.53% | 26,500 | 417億4604万 | -0.91% | 12.8 | 1.42 |
| 03/28 | 3,800 | 3,815 | 3,765 | 3,800 | -3.31% | 64,000 | 415億2747万 | -1.53% | 12.73 | 1.42 |
| 03/27 | 3,890 | 3,930 | 3,880 | 3,930 | +1.81% | 106,900 | 429億4815万 | +1.76% | 13.17 | 1.46 |
| 03/26 | 3,785 | 3,860 | 3,780 | 3,860 | +1.18% | 43,900 | 421億8317万 | 0% | 12.93 | 1.44 |
| 03/23 | 3,830 | 3,840 | 3,800 | 3,815 | -1.68% | 37,800 | 416億9139万 | -1.14% | 12.78 | 1.42 |
| 03/22 | 3,855 | 3,885 | 3,850 | 3,880 | +0.39% | 28,800 | 424億173万 | +0.65% | 13 | 1.44 |
| 03/20 | 3,830 | 3,865 | 3,785 | 3,865 | +0.52% | 29,200 | 422億3781万 | +0.44% | 12.95 | 1.44 |
| 03/19 | 3,890 | 3,895 | 3,830 | 3,845 | -1.28% | 35,500 | 420億1924万 | +0.1% | 12.88 | 1.43 |
| 03/16 | 3,890 | 3,895 | 3,860 | 3,895 | +0.26% | 43,200 | 425億6566万 | +1.46% | 13.05 | 1.45 |
| 03/15 | 3,890 | 3,895 | 3,840 | 3,885 | -0.38% | 25,200 | 424億5637万 | +1.2% | 13.02 | 1.45 |
| 03/14 | 3,905 | 3,920 | 3,890 | 3,900 | -0.64% | 20,500 | 426億2030万 | +1.59% | 13.07 | 1.45 |
| 03/13 | 3,895 | 3,925 | 3,885 | 3,925 | +0.51% | 25,000 | 428億9351万 | +2.24% | 13.15 | 1.46 |
| 03/12 | 3,920 | 3,920 | 3,870 | 3,905 | +0.77% | 31,200 | 426億7494万 | +1.56% | 13.08 | 1.45 |
| 03/09 | 3,895 | 3,920 | 3,845 | 3,875 | +0.26% | 41,500 | 423億4709万 | +0.49% | 12.98 | 1.44 |
| 03/08 | 3,865 | 3,875 | 3,830 | 3,865 | +1.18% | 29,100 | 422億3781万 | -0.08% | 12.95 | 1.44 |
| 03/07 | 3,815 | 3,860 | 3,795 | 3,820 | +0.13% | 22,900 | 417億4604万 | -1.52% | 12.8 | 1.42 |
| 03/06 | 3,780 | 3,825 | 3,780 | 3,815 | +1.6% | 24,300 | 416億9139万 | -2.03% | 12.78 | 1.42 |
| 03/05 | 3,770 | 3,815 | 3,740 | 3,755 | +0.4% | 34,500 | 410億3570万 | -4.01% | 12.58 | 1.4 |
| 03/02 | 3,745 | 3,755 | 3,700 | 3,740 | -0.8% | 31,100 | 408億7177万 | -4.91% | 12.53 | 1.39 |
| 03/01 | 3,825 | 3,825 | 3,765 | 3,770 | -1.69% | 39,400 | 411億9962万 | -4.68% | 12.63 | 1.4 |
| 02/28 | 3,845 | 3,885 | 3,835 | 3,835 | -0.52% | 51,700 | 419億996万 | -3.5% | 12.85 | 1.43 |
| 02/27 | 3,915 | 3,920 | 3,850 | 3,855 | -1.53% | 44,200 | 421億2853万 | -3.41% | 12.92 | 1.44 |
| 02/26 | 3,950 | 3,955 | 3,905 | 3,915 | -0.38% | 30,800 | 427億8422万 | -2.25% | 13.12 | 1.46 |
| 02/23 | 3,875 | 3,930 | 3,875 | 3,930 | +1.55% | 22,600 | 429億4815万 | -2.17% | 13.17 | 1.46 |
| 02/22 | 3,925 | 3,925 | 3,825 | 3,870 | -1.15% | 28,800 | 422億9245万 | -3.9% | 12.97 | 1.44 |
| 02/21 | 3,920 | 3,945 | 3,875 | 3,915 | +0.51% | 27,000 | 427億8422万 | -3.14% | 13.12 | 1.46 |
| 02/20 | 3,920 | 3,920 | 3,870 | 3,895 | +0.39% | 27,600 | 425億6566万 | -4.02% | 13.05 | 1.45 |
| 02/19 | 3,850 | 3,890 | 3,845 | 3,880 | +1.57% | 24,000 | 424億173万 | -4.74% | 13 | 1.44 |
| 02/16 | 3,740 | 3,835 | 3,740 | 3,820 | +2.83% | 47,100 | 417億4604万 | -6.56% | 12.8 | 1.42 |
| 02/15 | 3,705 | 3,730 | 3,675 | 3,715 | +0.41% | 48,600 | 405億9857万 | -9.59% | 12.45 | 1.38 |
| 02/14 | 3,700 | 3,735 | 3,645 | 3,700 | +0.14% | 49,200 | 404億3464万 | -10.58% | 12.4 | 1.38 |
| 02/13 | 3,850 | 3,860 | 3,680 | 3,695 | -3.02% | 81,400 | 403億8000万 | -11.26% | 12.38 | 1.38 |
| 02/09 | 3,800 | 3,865 | 3,770 | 3,810 | -1.93% | 72,200 | 416億3675万 | -9.05% | 12.76 | 1.42 |
| 02/08 | 3,880 | 3,925 | 3,870 | 3,885 | +0.13% | 31,800 | 424億5637万 | -7.72% | 13.02 | 1.45 |
| 02/07 | 3,995 | 4,050 | 3,875 | 3,880 | -0.51% | 47,600 | 424億173万 | -8.19% | 13 | 1.44 |
| 02/06 | 3,910 | 3,910 | 3,830 | 3,900 | -4.53% | 89,200 | 426億2030万 | -8.08% | 13.07 | 1.45 |
| 02/05 | 4,100 | 4,125 | 4,055 | 4,085 | -2.16% | 49,200 | 446億4203万 | -4.06% | 13.69 | 1.52 |
| 02/02 | 4,150 | 4,180 | 4,140 | 4,175 | +0.12% | 20,700 | 456億2558万 | -2.2% | 13.99 | 1.55 |
| 02/01 | 4,150 | 4,195 | 4,130 | 4,170 | +0.72% | 21,400 | 455億7094万 | -2.41% | 13.97 | 1.55 |
| 01/31 | 4,160 | 4,210 | 4,140 | 4,140 | -1.19% | 41,700 | 452億4309万 | -3.11% | 13.87 | 1.54 |
| 01/30 | 4,250 | 4,250 | 4,170 | 4,190 | -1.87% | 38,400 | 457億8950万 | -1.97% | 14.04 | 1.56 |
| 01/29 | 4,290 | 4,345 | 4,270 | 4,270 | -0.47% | 32,600 | 466億6376万 | -0.05% | 14.31 | 1.59 |
| 01/26 | 4,280 | 4,305 | 4,275 | 4,290 | +0.23% | 26,400 | 468億8233万 | +0.61% | 14.37 | 1.6 |
| 01/25 | 4,260 | 4,300 | 4,210 | 4,280 | +0.47% | 40,900 | 467億7305万 | +0.63% | 14.34 | 1.59 |
| 01/24 | 4,265 | 4,290 | 4,250 | 4,260 | 0% | 32,400 | 465億5448万 | +0.45% | 14.27 | 1.59 |
| 01/23 | 4,300 | 4,305 | 4,255 | 4,260 | +1.67% | 54,000 | 465億5448万 | +0.71% | 14.27 | 1.59 |
| 01/22 | 4,230 | 4,240 | 4,160 | 4,190 | -0.95% | 41,000 | 457億8950万 | -0.66% | 14.04 | 1.56 |
| 01/19 | 4,165 | 4,250 | 4,160 | 4,230 | +1.44% | 55,000 | 462億2663万 | +0.45% | 14.17 | 1.58 |
| 01/18 | 4,275 | 4,280 | 4,160 | 4,170 | -2% | 47,300 | 455億7094万 | -0.74% | 13.97 | 1.55 |
| 01/17 | 4,300 | 4,315 | 4,250 | 4,255 | -1.16% | 31,200 | 464億9984万 | +1.45% | 14.26 | 1.58 |
| 01/16 | 4,250 | 4,325 | 4,230 | 4,305 | +1.06% | 37,300 | 470億4625万 | +2.97% | 14.42 | 1.6 |
| 01/15 | 4,280 | 4,285 | 4,255 | 4,260 | -0.23% | 31,100 | 465億5448万 | +2.26% | 14.27 | 1.59 |
| 01/12 | 4,345 | 4,345 | 4,265 | 4,270 | -1.84% | 42,500 | 466億6376万 | +2.89% | 14.31 | 1.59 |
| 01/11 | 4,430 | 4,430 | 4,340 | 4,350 | -1.81% | 48,200 | 475億3803万 | +5.22% | 14.57 | 1.62 |
| 01/10 | 4,340 | 4,460 | 4,340 | 4,430 | +2.07% | 91,300 | 484億1229万 | +7.71% | 14.84 | 1.65 |
| 01/09 | 4,340 | 4,360 | 4,325 | 4,340 | 0% | 26,100 | 474億2874万 | +6.11% | 14.54 | 1.62 |
| 01/05 | 4,330 | 4,360 | 4,285 | 4,340 | +0.46% | 55,300 | 474億2874万 | +6.69% | 14.54 | 1.62 |
| 01/04 | 4,270 | 4,335 | 4,220 | 4,320 | +0.58% | 61,500 | 472億1018万 | +6.88% | 14.47 | 1.61 |
| 2017 |
| 12/29 | 4,310 | 4,315 | 4,280 | 4,295 | -0.35% | 16,400 | 469億3697万 | +7% | 14.39 | 1.6 |
| 12/28 | 4,270 | 4,325 | 4,230 | 4,310 | +0.94% | 58,100 | 471億89万 | +8.02% | 14.44 | 1.61 |
| 12/27 | 4,385 | 4,400 | 4,250 | 4,270 | -1.73% | 58,200 | 466億6376万 | +7.75% | 14.31 | 1.59 |
| 12/26 | 4,300 | 4,415 | 4,300 | 4,345 | +1.64% | 75,200 | 474億8338万 | +10.28% | 14.56 | 1.62 |
| 12/25 | 4,220 | 4,295 | 4,215 | 4,275 | +2.4% | 53,400 | 467億1840万 | +9.17% | 14.32 | 1.59 |
| 12/22 | 4,190 | 4,220 | 4,165 | 4,175 | 0% | 30,000 | 456億2558万 | +7.3% | 13.99 | 1.55 |
| 12/21 | 4,100 | 4,185 | 4,090 | 4,175 | +1.09% | 44,200 | 456億2558万 | +7.85% | 13.99 | 1.55 |
| 12/20 | 4,040 | 4,165 | 4,010 | 4,130 | +1.6% | 59,400 | 451億3380万 | +7.38% | 13.84 | 1.54 |
| 12/19 | 4,040 | 4,070 | 3,995 | 4,065 | +0.99% | 36,100 | 444億2347万 | +6.33% | 13.62 | 1.51 |
| 12/18 | 3,990 | 4,035 | 3,975 | 4,025 | +1.39% | 24,700 | 439億8633万 | +5.81% | 13.48 | 1.5 |
| 12/15 | 3,985 | 3,985 | 3,960 | 3,970 | -0.38% | 23,300 | 433億8528万 | +4.8% | 13.3 | 1.48 |
| 12/14 | 3,960 | 3,990 | 3,950 | 3,985 | +0.38% | 33,400 | 435億4920万 | +5.56% | 13.35 | 1.48 |
| 12/13 | 4,020 | 4,020 | 3,945 | 3,970 | -1% | 37,300 | 433億8528万 | +5.59% | 13.3 | 1.48 |
| 12/12 | 3,975 | 4,025 | 3,950 | 4,010 | +0.88% | 46,900 | 438億2241万 | +6.93% | 13.43 | 1.49 |
| 12/11 | 4,020 | 4,050 | 3,945 | 3,975 | -0.5% | 28,300 | 434億3992万 | +6.17% | 13.32 | 1.48 |
| 12/08 | 3,885 | 4,020 | 3,885 | 3,995 | +1.4% | 79,900 | 436億5849万 | +7.02% | 13.38 | 1.49 |
| 12/07 | 3,880 | 3,970 | 3,880 | 3,940 | +0.51% | 54,600 | 430億5743万 | +5.89% | 13.2 | 1.47 |
| 12/06 | 3,865 | 3,945 | 3,860 | 3,920 | +1.55% | 72,700 | 428億3886万 | +5.66% | 13.13 | 1.46 |
| 12/05 | 3,885 | 3,885 | 3,835 | 3,860 | -0.64% | 23,400 | 421億8317万 | +4.32% | 12.93 | 1.44 |
| 12/04 | 3,825 | 3,935 | 3,815 | 3,885 | +1.83% | 63,800 | 424億5637万 | +5.31% | 13.02 | 1.45 |
| 12/01 | 3,870 | 3,885 | 3,815 | 3,815 | -0.91% | 42,100 | 416億9139万 | +3.78% | 12.78 | 1.42 |
| 11/30 | 3,770 | 3,880 | 3,765 | 3,850 | +1.58% | 50,400 | 420億7388万 | +4.96% | 12.9 | 1.43 |
| 11/29 | 3,695 | 3,820 | 3,690 | 3,790 | +2.71% | 68,900 | 414億1819万 | +3.58% | 12.7 | 1.41 |
| 11/28 | 3,635 | 3,695 | 3,610 | 3,690 | +1.51% | 33,100 | 403億2536万 | +1.01% | 12.36 | 1.37 |
| 11/27 | 3,685 | 3,690 | 3,630 | 3,635 | -1.36% | 24,900 | 397億2430万 | -0.47% | 12.18 | 1.35 |
| 11/24 | 3,650 | 3,685 | 3,635 | 3,685 | +1.1% | 19,500 | 402億7072万 | +0.88% | 12.35 | 1.37 |
| 11/22 | 3,695 | 3,695 | 3,645 | 3,645 | -1.22% | 23,900 | 398億3359万 | -0.19% | 12.21 | 1.36 |
| 11/21 | 3,740 | 3,740 | 3,690 | 3,690 | -1.2% | 25,100 | 403億2536万 | +0.99% | 12.36 | 1.37 |
| 11/20 | 3,695 | 3,735 | 3,680 | 3,735 | +1.77% | 38,100 | 408億1713万 | +2.24% | 12.51 | 1.39 |
| 11/17 | 3,650 | 3,685 | 3,635 | 3,670 | -0.14% | 40,200 | 401億679万 | +0.66% | 12.3 | 1.37 |
| 11/16 | 3,550 | 3,705 | 3,550 | 3,675 | +3.67% | 70,100 | 401億6144万 | +0.88% | 12.31 | 1.37 |
| 11/15 | 3,535 | 3,570 | 3,515 | 3,545 | +0.14% | 47,700 | 387億4076万 | -2.66% | 11.88 | 1.32 |
| 11/14 | 3,595 | 3,600 | 3,540 | 3,540 | -1.8% | 48,800 | 386億8612万 | -2.83% | 11.86 | 1.32 |
| 11/13 | 3,600 | 3,610 | 3,590 | 3,605 | -0.41% | 22,200 | 393億9646万 | -1.1% | 12.08 | 1.34 |
| 11/10 | 3,600 | 3,630 | 3,590 | 3,620 | -0.55% | 35,800 | 395億6038万 | -0.69% | 12.13 | 1.35 |
| 11/09 | 3,635 | 3,680 | 3,610 | 3,640 | +0.41% | 88,900 | 397億7895万 | 0% | 12.2 | 1.36 |
| 11/08 | 3,705 | 3,705 | 3,610 | 3,625 | -2.29% | 96,000 | 396億1502万 | -0.25% | 12.14 | 1.35 |
| 11/07 | 3,810 | 3,810 | 3,690 | 3,710 | -3.64% | 93,900 | 405億4392万 | +2.34% | 12.43 | 1.38 |
| 11/06 | 3,655 | 3,900 | 3,655 | 3,850 | +4.05% | 142,800 | 420億7388万 | +6.65% | 12.9 | 1.43 |
| 11/02 | 3,675 | 3,700 | 3,620 | 3,700 | +0.14% | 70,200 | 404億3464万 | +3.15% | 12.4 | 1.38 |
| 11/01 | 3,670 | 3,705 | 3,620 | 3,695 | +0.82% | 86,800 | 403億8000万 | +3.47% | 12.38 | 1.38 |
