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 | 10/1, 株式併合 5→1 |
| 2018 |
| 03/30 | 3,025 | 3,025 | 2,970 | 2,980 | -0.33% | 73,200 | 519億7724万 | -2.52% | 6.54 | 0.9 |
| 03/29 | 2,995 | 3,020 | 2,955 | 2,990 | +1.53% | 72,800 | 521億5166万 | -2.45% | 6.56 | 0.91 |
| 03/28 | 2,945 | 2,965 | 2,910 | 2,945 | -2.48% | 78,600 | 513億6677万 | -4.13% | 6.46 | 0.89 |
| 03/27 | 2,975 | 3,030 | 2,960 | 3,020 | +3.25% | 127,800 | 526億7492万 | -1.92% | 6.62 | 0.92 |
| 03/26 | 2,895 | 2,925 | 2,820 | 2,925 | 0% | 169,400 | 510億1793万 | -5.12% | 6.41 | 0.89 |
| 03/23 | 3,010 | 3,025 | 2,925 | 2,925 | -5.95% | 152,400 | 510億1793万 | -5.25% | 6.41 | 0.89 |
| 03/22 | 3,100 | 3,125 | 3,045 | 3,110 | +0.48% | 122,600 | 542億4470万 | +0.68% | 6.82 | 0.94 |
| 03/20 | 3,035 | 3,100 | 2,970 | 3,095 | +1.14% | 121,400 | 539億8307万 | +0.85% | 6.79 | 0.94 |
| 03/19 | 3,090 | 3,095 | 3,025 | 3,060 | -0.33% | 143,600 | 533億7260万 | +0.26% | 6.71 | 0.93 |
| 03/16 | 3,075 | 3,095 | 3,045 | 3,070 | -0.16% | 127,800 | 535億4702万 | +1.09% | 6.73 | 0.93 |
| 03/15 | 3,100 | 3,120 | 3,045 | 3,075 | -0.16% | 116,000 | 536億3423万 | +1.69% | 6.74 | 0.93 |
| 03/14 | 3,150 | 3,160 | 3,075 | 3,080 | -3.6% | 141,200 | 537億2144万 | +2.39% | 6.75 | 0.93 |
| 03/13 | 3,130 | 3,195 | 3,130 | 3,195 | +2.08% | 159,800 | 557億2728万 | +6.75% | 7.01 | 0.97 |
| 03/12 | 3,110 | 3,180 | 3,085 | 3,130 | +2.96% | 147,400 | 545億9354万 | +4.96% | 6.86 | 0.95 |
| 03/09 | 3,040 | 3,080 | 3,020 | 3,040 | +1.5% | 104,400 | 530億2376万 | +2.22% | 6.67 | 0.92 |
| 03/08 | 3,005 | 3,020 | 2,980 | 2,995 | +0.84% | 67,600 | 522億3887万 | +0.91% | 6.57 | 0.91 |
| 03/07 | 2,940 | 2,990 | 2,925 | 2,970 | 0% | 99,800 | 518億282万 | +0.27% | 6.51 | 0.9 |
| 03/06 | 2,975 | 3,000 | 2,955 | 2,970 | +1.54% | 98,600 | 518億282万 | +0.44% | 6.51 | 0.9 |
| 03/05 | 3,000 | 3,020 | 2,890 | 2,925 | -3.62% | 129,800 | 510億1793万 | -0.95% | 6.41 | 0.89 |
| 03/02 | 2,975 | 3,045 | 2,935 | 3,035 | -1.14% | 339,000 | 529億3655万 | +2.95% | 6.66 | 0.92 |
| 03/01 | 3,150 | 3,160 | 3,055 | 3,070 | -3.31% | 130,200 | 535億4702万 | +4.49% | 6.73 | 0.93 |
| 02/28 | 3,145 | 3,215 | 3,140 | 3,175 | -0.16% | 93,400 | 553億7844万 | +8.55% | 6.96 | 0.96 |
| 02/27 | 3,215 | 3,250 | 3,150 | 3,180 | -0.93% | 131,400 | 554億6565万 | +9.35% | 6.97 | 0.96 |
| 02/26 | 3,275 | 3,305 | 3,175 | 3,210 | -1.53% | 142,200 | 559億8891万 | +11.03% | 7.04 | 0.97 |
| 02/23 | 3,185 | 3,265 | 3,185 | 3,260 | +2.52% | 179,600 | 568億6101万 | +13.55% | 7.15 | 0.99 |
| 02/22 | 3,190 | 3,270 | 3,155 | 3,180 | +0.32% | 308,200 | 554億6565万 | +11.66% | 6.97 | 0.96 |
| 02/21 | 3,075 | 3,220 | 3,075 | 3,170 | +1.93% | 235,200 | 552億9123万 | +12.09% | 6.95 | 0.96 |
| 02/20 | 3,120 | 3,120 | 3,065 | 3,110 | -0.32% | 117,200 | 542億4470万 | +10.64% | 6.82 | 0.94 |
| 02/19 | 3,050 | 3,125 | 3,050 | 3,120 | +3.48% | 214,400 | 544億1912万 | +11.55% | 6.84 | 0.95 |
| 02/16 | 2,985 | 3,040 | 2,925 | 3,015 | +1.01% | 330,400 | 525億8771万 | +8.34% | 6.61 | 0.91 |
| 02/15 | 2,810 | 3,000 | 2,790 | 2,985 | +14.37% | 547,000 | 520億6445万 | +7.57% | 6.55 | 0.91 |
| 02/14 | 2,680 | 2,690 | 2,575 | 2,610 | -1.88% | 107,600 | 455億2369万 | -5.67% | 5.72 | 0.79 |
| 02/13 | 2,750 | 2,750 | 2,645 | 2,660 | -1.66% | 158,200 | 463億9579万 | -4.21% | 5.83 | 0.81 |
| 02/09 | 2,650 | 2,705 | 2,620 | 2,705 | -0.73% | 165,000 | 471億8068万 | -2.84% | 5.93 | 0.82 |
| 02/08 | 2,720 | 2,770 | 2,705 | 2,725 | +1.49% | 143,200 | 475億2952万 | -2.29% | 5.98 | 0.83 |
| 02/07 | 2,800 | 2,855 | 2,685 | 2,685 | -0.74% | 176,400 | 468億3184万 | -3.83% | 5.89 | 0.81 |
| 02/06 | 2,780 | 2,785 | 2,650 | 2,705 | -7.36% | 194,200 | 471億8068万 | -3.29% | 5.93 | 0.82 |
| 02/05 | 2,855 | 2,935 | 2,855 | 2,920 | -0.34% | 143,400 | 509億3072万 | +4.21% | 6.4 | 0.89 |
| 02/02 | 2,885 | 2,935 | 2,880 | 2,930 | +1.38% | 149,200 | 511億514万 | +4.79% | 6.43 | 0.89 |
| 02/01 | 2,850 | 2,895 | 2,850 | 2,890 | +1.4% | 118,000 | 504億746万 | +3.58% | 6.34 | 0.88 |
| 01/31 | 2,850 | 2,875 | 2,835 | 2,850 | +0.35% | 113,000 | 497億978万 | +2.33% | 6.25 | 0.86 |
| 01/30 | 2,875 | 2,890 | 2,825 | 2,840 | -1.22% | 146,000 | 495億3536万 | +2.05% | 6.23 | 0.86 |
| 01/29 | 2,800 | 2,885 | 2,795 | 2,875 | +3.05% | 198,200 | 501億4583万 | +3.34% | 6.3 | 0.87 |
| 01/26 | 2,785 | 2,795 | 2,780 | 2,790 | +0.18% | 103,200 | 486億6325万 | +0.4% | 6.12 | 0.85 |
| 01/25 | 2,760 | 2,790 | 2,750 | 2,785 | +0.91% | 87,000 | 485億7604万 | +0.11% | 6.11 | 0.84 |
| 01/24 | 2,750 | 2,765 | 2,730 | 2,760 | +0.36% | 39,600 | 481億3999万 | -0.86% | 6.05 | 0.84 |
| 01/23 | 2,765 | 2,765 | 2,745 | 2,750 | +0.18% | 44,000 | 479億6557万 | -1.47% | 6.03 | 0.83 |
| 01/22 | 2,745 | 2,745 | 2,700 | 2,745 | +0.92% | 76,400 | 478億7836万 | -1.79% | 6.02 | 0.83 |
| 01/19 | 2,695 | 2,725 | 2,680 | 2,720 | +1.68% | 83,600 | 474億4231万 | -2.82% | 5.97 | 0.83 |
| 01/18 | 2,720 | 2,725 | 2,670 | 2,675 | -0.37% | 84,600 | 466億5742万 | -4.63% | 5.87 | 0.81 |
| 01/17 | 2,730 | 2,735 | 2,680 | 2,685 | -1.65% | 103,600 | 468億3184万 | -4.69% | 5.89 | 0.81 |
| 01/16 | 2,775 | 2,775 | 2,725 | 2,730 | -1.44% | 79,600 | 476億1673万 | -3.5% | 5.99 | 0.83 |
| 01/15 | 2,785 | 2,795 | 2,765 | 2,770 | -0.36% | 57,000 | 483億1441万 | -2.33% | 6.07 | 0.84 |
| 01/12 | 2,810 | 2,810 | 2,765 | 2,780 | -1.07% | 59,200 | 484億8883万 | -2.18% | 6.1 | 0.84 |
| 01/11 | 2,780 | 2,810 | 2,765 | 2,810 | +0.72% | 53,600 | 490億1210万 | -1.2% | 6.16 | 0.85 |
| 01/10 | 2,815 | 2,825 | 2,780 | 2,790 | -1.76% | 92,600 | 486億6325万 | -2% | 6.12 | 0.85 |
| 01/09 | 2,875 | 2,880 | 2,825 | 2,840 | -0.35% | 97,000 | 495億3536万 | -0.42% | 6.23 | 0.86 |
| 01/05 | 2,840 | 2,850 | 2,815 | 2,850 | +0.88% | 66,600 | 497億978万 | -0.11% | 6.25 | 0.86 |
| 01/04 | 2,845 | 2,850 | 2,795 | 2,825 | +0.71% | 81,800 | 492億7373万 | -0.98% | 6.2 | 0.86 |
| 2017 |
| 12/29 | 2,830 | 2,830 | 2,790 | 2,805 | -0.36% | 56,600 | 489億2489万 | -1.68% | 6.15 | 0.85 |
| 12/28 | 2,825 | 2,840 | 2,805 | 2,815 | -0.35% | 40,400 | 490億9931万 | -1.37% | 6.17 | 0.85 |
| 12/27 | 2,775 | 2,830 | 2,770 | 2,825 | +2.36% | 76,800 | 492億7373万 | -1.02% | 6.2 | 0.86 |
| 12/26 | 2,780 | 2,790 | 2,755 | 2,760 | -0.54% | 59,800 | 481億3999万 | -3.23% | 6.05 | 0.84 |
| 12/25 | 2,775 | 2,795 | 2,760 | 2,775 | 0% | 48,400 | 484億162万 | -2.7% | 6.09 | 0.84 |
| 12/22 | 2,800 | 2,810 | 2,770 | 2,775 | -0.89% | 92,600 | 484億162万 | -2.53% | 6.09 | 0.84 |
| 12/21 | 2,790 | 2,825 | 2,790 | 2,800 | -0.36% | 67,000 | 488億3768万 | -1.48% | 6.14 | 0.85 |
| 12/20 | 2,805 | 2,810 | 2,780 | 2,810 | +0.18% | 63,600 | 490億1210万 | -0.92% | 6.16 | 0.85 |
| 12/19 | 2,855 | 2,855 | 2,805 | 2,805 | -2.09% | 71,400 | 489億2489万 | -0.92% | 6.15 | 0.85 |
| 12/18 | 2,875 | 2,885 | 2,840 | 2,865 | +0.7% | 66,600 | 499億7141万 | +1.38% | 6.28 | 0.87 |
| 12/15 | 2,895 | 2,900 | 2,835 | 2,845 | -2.4% | 93,800 | 496億2257万 | +0.67% | 6.24 | 0.86 |
| 12/14 | 2,870 | 2,920 | 2,870 | 2,915 | +1.92% | 87,200 | 508億4351万 | +3.08% | 6.39 | 0.88 |
| 12/13 | 2,875 | 2,885 | 2,860 | 2,860 | +0.18% | 70,000 | 498億8420万 | +1.17% | 6.27 | 0.87 |
| 12/12 | 2,870 | 2,885 | 2,825 | 2,855 | 0% | 115,000 | 497億9699万 | +0.92% | 6.26 | 0.87 |
| 12/11 | 2,940 | 2,940 | 2,840 | 2,855 | -4.03% | 197,000 | 497億9699万 | +0.85% | 6.26 | 0.87 |
| 12/08 | 3,005 | 3,005 | 2,940 | 2,975 | -0.34% | 153,400 | 518億9003万 | +5.12% | 6.52 | 0.9 |
| 12/07 | 2,900 | 3,015 | 2,900 | 2,985 | +2.23% | 189,400 | 520億6445万 | +5.74% | 6.55 | 0.91 |
| 12/06 | 2,925 | 2,980 | 2,905 | 2,920 | +0.17% | 163,600 | 509億3072万 | +3.77% | 6.4 | 0.89 |
| 12/05 | 2,810 | 2,925 | 2,805 | 2,915 | +3% | 150,000 | 508億4351万 | +3.85% | 6.39 | 0.88 |
| 12/04 | 2,850 | 2,880 | 2,830 | 2,830 | -1.91% | 91,000 | 493億6094万 | +1.14% | 6.21 | 0.86 |
| 12/01 | 2,900 | 2,920 | 2,870 | 2,885 | -0.52% | 102,400 | 503億2025万 | +3.37% | 6.33 | 0.88 |
| 11/30 | 2,865 | 2,900 | 2,865 | 2,900 | +0.69% | 103,200 | 505億8188万 | +4.32% | 6.36 | 0.88 |
| 11/29 | 2,830 | 2,885 | 2,830 | 2,880 | +1.41% | 156,200 | 502億3304万 | +3.97% | 6.32 | 0.87 |
| 11/28 | 2,830 | 2,860 | 2,820 | 2,840 | +0.35% | 103,800 | 495億3536万 | +2.94% | 6.23 | 0.86 |
| 11/27 | 2,860 | 2,885 | 2,830 | 2,830 | +0.18% | 113,600 | 493億6094万 | +2.91% | 6.21 | 0.86 |
| 11/24 | 2,815 | 2,845 | 2,800 | 2,825 | -0.18% | 80,200 | 492億7373万 | +3.03% | 6.2 | 0.86 |
| 11/22 | 2,780 | 2,840 | 2,770 | 2,830 | +1.98% | 112,800 | 493億6094万 | +3.47% | 6.21 | 0.86 |
| 11/21 | 2,765 | 2,780 | 2,745 | 2,775 | +1.09% | 85,000 | 484億162万 | +1.69% | 6.09 | 0.84 |
| 11/20 | 2,660 | 2,750 | 2,660 | 2,745 | +3.2% | 131,000 | 478億7836万 | +0.66% | 6.02 | 0.83 |
| 11/17 | 2,670 | 2,690 | 2,635 | 2,660 | +0.38% | 159,000 | 463億9579万 | -2.42% | 5.83 | 0.81 |
| 11/16 | 2,605 | 2,670 | 2,590 | 2,650 | 0% | 174,600 | 462億2137万 | -2.89% | 5.81 | 0.8 |
| 11/15 | 2,685 | 2,700 | 2,625 | 2,650 | -1.3% | 202,200 | 462億2137万 | -2.97% | 5.81 | 0.8 |
| 11/14 | 2,695 | 2,705 | 2,650 | 2,685 | 0% | 172,000 | 468億3184万 | -1.76% | 5.89 | 0.81 |
| 11/13 | 2,785 | 2,795 | 2,675 | 2,685 | -6.12% | 297,400 | 468億3184万 | -1.68% | 5.89 | 0.81 |
| 11/10 | 2,830 | 2,885 | 2,830 | 2,860 | -0.69% | 137,000 | 498億8420万 | +4.8% | 6.27 | 0.87 |
| 11/09 | 2,885 | 2,930 | 2,860 | 2,880 | -0.35% | 165,000 | 502億3304万 | +5.88% | 6.32 | 0.87 |
| 11/08 | 2,910 | 2,925 | 2,890 | 2,890 | -1.2% | 103,200 | 504億746万 | +6.6% | 6.34 | 0.88 |
| 11/07 | 2,890 | 2,930 | 2,875 | 2,925 | +0.69% | 175,000 | 510億1793万 | +8.25% | 6.41 | 0.89 |
| 11/06 | 2,845 | 2,910 | 2,840 | 2,905 | +2.83% | 222,600 | 506億6909万 | +7.95% | 6.37 | 0.88 |
| 11/02 | 2,805 | 2,840 | 2,780 | 2,825 | +0.89% | 156,400 | 492億7373万 | +5.33% | 6.2 | 0.86 |
| 11/01 | 2,750 | 2,800 | 2,730 | 2,800 | +1.82% | 184,000 | 488億3768万 | +4.67% | 6.14 | 0.85 |
