株価チャート
2017/12/22～2018/05/23
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 |
| 05/23 | 3,665 | 3,665 | 3,465 | 3,565 | -2.06% | 5,800 | - | +1.6% | - | - |
| 05/22 | 3,680 | 3,690 | 3,625 | 3,640 | -0.14% | 5,356 | - | +3.82% | - | - |
| 05/21 | 3,580 | 3,645 | 3,580 | 3,645 | +1.96% | 3,486 | - | +4.14% | - | - |
| 05/18 | 3,650 | 3,655 | 3,575 | 3,575 | -1.79% | 3,139 | - | +2.32% | - | - |
| 05/17 | 3,525 | 3,640 | 3,525 | 3,640 | +2.97% | 8,032 | - | +4.24% | - | - |
| 05/16 | 3,550 | 3,585 | 3,520 | 3,535 | -0.84% | 3,103 | - | +1.38% | - | - |
| 05/15 | 3,555 | 3,590 | 3,550 | 3,565 | -0.28% | 2,125 | - | +2.24% | - | - |
| 05/14 | 3,520 | 3,590 | 3,520 | 3,575 | +1.71% | 3,590 | - | +2.55% | - | - |
| 05/11 | 3,540 | 3,555 | 3,475 | 3,515 | -0.99% | 3,671 | - | +0.92% | - | - |
| 05/10 | 3,600 | 3,600 | 3,530 | 3,550 | -0.84% | 6,091 | - | +1.89% | - | - |
| 05/09 | 3,585 | 3,595 | 3,550 | 3,580 | -0.28% | 2,979 | - | +2.73% | - | - |
| 05/08 | 3,485 | 3,595 | 3,485 | 3,590 | +3.01% | 6,140 | - | +3.04% | - | - |
| 05/07 | 3,455 | 3,500 | 3,450 | 3,485 | +0.58% | 1,850 | - | +0.11% | - | - |
| 05/02 | 3,415 | 3,480 | 3,415 | 3,465 | +1.32% | 6,442 | - | -0.46% | - | - |
| 05/01 | 3,420 | 3,425 | 3,385 | 3,420 | 0% | 2,223 | - | -1.78% | - | - |
| 04/27 | 3,445 | 3,445 | 3,420 | 3,420 | -0.44% | 1,045 | - | -1.81% | - | - |
| 04/26 | 3,435 | 3,435 | 3,400 | 3,435 | +0.44% | 2,599 | - | -1.43% | - | - |
| 04/25 | 3,440 | 3,455 | 3,420 | 3,420 | -1.3% | 1,790 | - | -1.95% | - | - |
| 04/24 | 3,450 | 3,465 | 3,440 | 3,465 | +1.17% | 2,564 | - | -0.77% | - | - |
| 04/23 | 3,430 | 3,435 | 3,420 | 3,425 | 0% | 902 | - | -1.97% | - | - |
| 04/20 | 3,440 | 3,445 | 3,400 | 3,425 | -0.15% | 2,385 | - | -2.2% | - | - |
| 04/19 | 3,495 | 3,495 | 3,420 | 3,430 | -1.58% | 4,755 | - | -2.25% | - | - |
| 04/18 | 3,455 | 3,495 | 3,430 | 3,485 | +1.6% | 3,566 | - | -0.88% | - | - |
| 04/17 | 3,440 | 3,460 | 3,350 | 3,430 | -0.29% | 11,290 | - | -2.58% | - | - |
| 04/16 | 3,495 | 3,520 | 3,435 | 3,440 | -1.71% | 5,353 | - | -2.47% | - | - |
| 04/13 | 3,490 | 3,510 | 3,470 | 3,500 | +0.72% | 1,459 | - | -0.91% | - | - |
| 04/12 | 3,500 | 3,510 | 3,475 | 3,475 | -0.57% | 2,424 | - | -1.67% | - | - |
| 04/11 | 3,505 | 3,545 | 3,485 | 3,495 | -0.85% | 3,057 | - | -1.13% | - | - |
| 04/10 | 3,525 | 3,540 | 3,505 | 3,525 | +0.28% | 493 | - | -0.31% | - | - |
| 04/09 | 3,530 | 3,550 | 3,485 | 3,515 | -0.57% | 3,035 | - | -0.48% | - | - |
| 04/06 | 3,550 | 3,585 | 3,525 | 3,535 | -0.28% | 3,136 | - | +0.06% | - | - |
| 04/05 | 3,540 | 3,575 | 3,500 | 3,545 | +1% | 1,147 | - | +0.28% | - | - |
| 04/04 | 3,535 | 3,535 | 3,505 | 3,510 | -0.57% | 683 | - | -0.76% | - | - |
| 04/03 | 3,560 | 3,560 | 3,505 | 3,530 | -1.4% | 1,396 | - | -0.31% | - | - |
| 04/02 | 3,615 | 3,615 | 3,575 | 3,580 | +0.85% | 2,308 | - | +1.02% | - | - |
| 03/30 | 3,550 | 3,600 | 3,525 | 3,550 | +1% | 3,141 | - | +0.2% | - | - |
| 03/29 | 3,515 | 3,535 | 3,500 | 3,515 | +0.72% | 1,660 | - | -0.76% | - | - |
| 03/28 | 3,460 | 3,505 | 3,455 | 3,490 | +0.14% | 1,046 | - | -1.5% | - | - |
| 03/27 | 3,500 | 3,530 | 3,465 | 3,485 | +0.72% | 4,355 | - | -1.75% | - | - |
| 03/26 | 3,410 | 3,465 | 3,340 | 3,460 | +0.29% | 6,317 | - | -2.56% | - | - |
| 03/23 | 3,440 | 3,460 | 3,410 | 3,450 | -1.71% | 12,142 | - | -2.9% | - | - |
| 03/22 | 3,555 | 3,555 | 3,480 | 3,510 | -0.57% | 1,874 | - | -1.18% | - | - |
| 03/20 | 3,470 | 3,550 | 3,470 | 3,530 | +0.14% | 1,847 | - | -0.59% | - | - |
| 03/19 | 3,585 | 3,595 | 3,500 | 3,525 | -2.35% | 3,869 | - | -0.73% | - | - |
| 03/16 | 3,610 | 3,625 | 3,595 | 3,610 | 0% | 1,053 | - | +1.55% | - | - |
| 03/15 | 3,610 | 3,620 | 3,580 | 3,610 | +0.42% | 2,793 | - | +1.49% | - | - |
| 03/14 | 3,620 | 3,620 | 3,580 | 3,595 | -0.83% | 869 | - | +1.15% | - | - |
| 03/13 | 3,540 | 3,635 | 3,540 | 3,625 | +1.83% | 2,287 | - | +2% | - | - |
| 03/12 | 3,615 | 3,615 | 3,545 | 3,560 | -0.14% | 1,727 | - | -0.06% | - | - |
| 03/09 | 3,570 | 3,600 | 3,540 | 3,565 | +0.42% | 2,416 | - | -0.28% | - | - |
| 03/08 | 3,520 | 3,560 | 3,515 | 3,550 | +1.14% | 4,103 | - | -1.14% | - | - |
| 03/07 | 3,520 | 3,570 | 3,505 | 3,510 | -0.43% | 1,888 | - | -2.64% | - | - |
| 03/06 | 3,490 | 3,545 | 3,450 | 3,525 | +2.77% | 2,990 | - | -2.62% | - | - |
| 03/05 | 3,480 | 3,550 | 3,405 | 3,430 | -2.56% | 6,008 | - | -5.69% | - | - |
| 03/02 | 3,500 | 3,525 | 3,360 | 3,520 | -1.81% | 4,088 | - | -3.8% | - | - |
| 03/01 | 3,610 | 3,610 | 3,560 | 3,585 | -0.55% | 2,205 | - | -2.5% | - | - |
| 02/28 | 3,615 | 3,640 | 3,590 | 3,605 | 0% | 2,244 | - | -2.36% | - | - |
| 02/27 | 3,640 | 3,640 | 3,600 | 3,605 | 0% | 2,305 | - | -2.75% | - | - |
| 02/26 | 3,630 | 3,630 | 3,580 | 3,605 | +1.26% | 1,060 | - | -3.07% | - | - |
| 02/23 | 3,520 | 3,575 | 3,520 | 3,560 | +1.28% | 1,125 | - | -4.53% | - | - |
| 02/22 | 3,545 | 3,570 | 3,510 | 3,515 | -1.13% | 2,456 | - | -6.02% | - | - |
| 02/21 | 3,570 | 3,590 | 3,545 | 3,555 | -0.84% | 3,145 | - | -5.25% | - | - |
| 02/20 | 3,565 | 3,590 | 3,545 | 3,585 | +0.14% | 3,299 | - | -4.78% | - | - |
| 02/19 | 3,530 | 3,640 | 3,485 | 3,580 | +2.14% | 9,987 | - | -5.17% | - | - |
| 02/16 | 3,470 | 3,515 | 3,440 | 3,505 | +1.89% | 8,439 | - | -7.47% | - | - |
| 02/15 | 3,490 | 3,575 | 3,405 | 3,440 | -0.86% | 12,598 | - | -9.59% | - | - |
| 02/14 | 3,530 | 3,560 | 3,435 | 3,470 | -1.84% | 7,880 | - | -9.26% | - | - |
| 02/13 | 3,620 | 3,640 | 3,535 | 3,535 | -2.88% | 9,484 | - | -7.97% | - | - |
| 02/09 | 3,530 | 3,640 | 3,505 | 3,640 | -0.27% | 16,411 | - | -5.45% | - | - |
| 02/08 | 3,555 | 3,655 | 3,550 | 3,650 | +2.96% | 6,188 | - | -5.34% | - | - |
| 02/07 | 3,720 | 3,845 | 3,520 | 3,545 | -1.12% | 11,204 | - | -8.21% | - | - |
| 02/06 | 3,640 | 3,700 | 3,430 | 3,585 | -6.15% | 28,449 | - | -7.41% | - | - |
| 02/05 | 3,770 | 3,930 | 3,765 | 3,820 | -1.8% | 13,449 | - | -1.65% | - | - |
| 02/02 | 3,960 | 3,960 | 3,875 | 3,890 | -1.77% | 4,129 | - | +0.15% | - | - |
| 02/01 | 3,925 | 3,960 | 3,900 | 3,960 | +1.54% | 4,915 | - | +2.01% | - | - |
| 01/31 | 3,895 | 3,905 | 3,850 | 3,900 | 0% | 3,738 | - | +0.57% | - | - |
| 01/30 | 3,930 | 3,965 | 3,900 | 3,900 | -1.27% | 8,364 | - | +0.65% | - | - |
| 01/29 | 3,970 | 3,990 | 3,940 | 3,950 | -0.5% | 3,366 | - | +2.01% | - | - |
| 01/26 | 3,960 | 4,000 | 3,925 | 3,970 | +0.25% | 5,525 | - | +2.61% | - | - |
| 01/25 | 3,905 | 4,000 | 3,880 | 3,960 | -0.38% | 9,633 | - | +2.51% | - | - |
| 01/24 | 3,990 | 3,995 | 3,940 | 3,975 | -0.13% | 11,974 | - | +3.06% | - | - |
| 01/23 | 3,915 | 3,980 | 3,905 | 3,980 | +2.05% | 10,035 | - | +3.27% | - | - |
| 01/22 | 3,870 | 3,920 | 3,855 | 3,900 | +0.91% | 3,537 | - | +1.3% | - | - |
| 01/19 | 3,855 | 3,920 | 3,850 | 3,865 | +1.18% | 7,703 | - | +0.47% | - | - |
| 01/18 | 3,870 | 3,890 | 3,810 | 3,820 | -0.26% | 7,491 | - | -0.6% | - | - |
| 01/17 | 3,835 | 3,890 | 3,830 | 3,830 | -1.03% | 2,189 | - | -0.26% | - | - |
| 01/16 | 3,825 | 3,875 | 3,825 | 3,870 | +0.78% | 3,485 | - | +0.89% | - | - |
| 01/15 | 3,900 | 3,900 | 3,830 | 3,840 | -1.29% | 4,146 | - | +0.31% | - | - |
| 01/12 | 3,955 | 3,955 | 3,875 | 3,890 | -1.14% | 2,191 | - | +1.81% | - | - |
| 01/11 | 3,905 | 3,970 | 3,900 | 3,935 | +0.64% | 12,219 | - | +3.17% | - | - |
| 01/10 | 3,940 | 3,940 | 3,900 | 3,910 | +0.26% | 7,078 | - | +2.71% | - | - |
| 01/09 | 3,805 | 3,900 | 3,795 | 3,900 | +3.31% | 8,439 | - | +2.6% | - | - |
| 01/05 | 3,785 | 3,785 | 3,735 | 3,775 | -0.4% | 13,066 | - | -0.58% | - | - |
| 01/04 | 3,820 | 3,855 | 3,790 | 3,790 | +0.26% | 4,722 | - | -0.21% | - | - |
| 2017 |
| 12/29 | 3,815 | 3,830 | 3,750 | 3,780 | -0.66% | 13,196 | - | -0.53% | - | - |
| 12/28 | 3,855 | 3,870 | 3,795 | 3,805 | -2.06% | 8,302 | - | -0.05% | - | - |
| 12/27 | 3,795 | 3,905 | 3,795 | 3,885 | +1.97% | 3,851 | - | +1.92% | - | - |
| 12/26 | 3,875 | 3,875 | 3,790 | 3,810 | -1.3% | 3,843 | - | -0.13% | - | - |
| 12/25 | 3,875 | 3,885 | 3,860 | 3,860 | +0.26% | 5,643 | - | +1.05% | - | - |
| 12/22 | 3,800 | 3,850 | 3,800 | 3,850 | +0.79% | 4,676 | - | +0.71% | - | - |
