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 10→1 |
| 2018 |
| 03/30 | 4,040 | 4,090 | 4,010 | 4,070 | +0.99% | 6,400 | 278億2599万 | -3.28% | 7.05 | 0.73 |
| 03/29 | 4,010 | 4,030 | 3,930 | 4,030 | +1% | 6,000 | 275億5251万 | -4.52% | 6.98 | 0.72 |
| 03/28 | 4,060 | 4,060 | 3,850 | 3,990 | -3.86% | 9,700 | 272億7904万 | -5.9% | 6.91 | 0.72 |
| 03/27 | 4,060 | 4,150 | 4,040 | 4,150 | +2.72% | 10,300 | 283億7294万 | -2.7% | 7.19 | 0.75 |
| 03/26 | 4,010 | 4,040 | 3,950 | 4,040 | +0.75% | 9,700 | 276億2088万 | -5.59% | 7 | 0.73 |
| 03/23 | 4,150 | 4,150 | 4,000 | 4,010 | -3.84% | 10,200 | 274億1578万 | -6.55% | 6.94 | 0.72 |
| 03/22 | 4,180 | 4,180 | 4,090 | 4,170 | -0.24% | 9,100 | 285億967万 | -3.05% | 7.22 | 0.75 |
| 03/20 | 4,150 | 4,190 | 4,130 | 4,180 | +0.97% | 5,100 | 285億7804万 | -2.88% | 7.24 | 0.75 |
| 03/19 | 4,230 | 4,230 | 4,130 | 4,140 | -0.96% | 2,400 | 283億457万 | -3.99% | 7.17 | 0.74 |
| 03/16 | 4,200 | 4,220 | 4,170 | 4,180 | +0.48% | 7,000 | 285億7804万 | -3.13% | 7.24 | 0.75 |
| 03/15 | 4,170 | 4,240 | 4,130 | 4,160 | -1.19% | 4,700 | 284億4130万 | -3.66% | 7.2 | 0.75 |
| 03/14 | 4,230 | 4,230 | 4,180 | 4,210 | 0% | 5,300 | 287億8315万 | -2.64% | 7.29 | 0.76 |
| 03/13 | 4,110 | 4,210 | 4,100 | 4,210 | +1.94% | 9,000 | 287億8315万 | -2.73% | 7.29 | 0.76 |
| 03/12 | 4,170 | 4,200 | 4,130 | 4,130 | +0.49% | 4,800 | 282億3620万 | -4.49% | 7.15 | 0.74 |
| 03/09 | 4,150 | 4,220 | 4,100 | 4,110 | -0.96% | 10,200 | 280億9946万 | -5.04% | 7.12 | 0.74 |
| 03/08 | 4,290 | 4,290 | 4,140 | 4,150 | -3.26% | 7,600 | 283億7294万 | -4.2% | 7.19 | 0.75 |
| 03/07 | 4,290 | 4,330 | 4,250 | 4,290 | -0.69% | 6,800 | 293億3010万 | -0.99% | 7.43 | 0.77 |
| 03/06 | 4,290 | 4,400 | 4,290 | 4,320 | +0.93% | 4,700 | 295億3520万 | -0.25% | 7.48 | 0.78 |
| 03/05 | 4,280 | 4,330 | 4,270 | 4,280 | -0.47% | 8,900 | 292億6173万 | -1.11% | 7.41 | 0.77 |
| 03/02 | 4,330 | 4,380 | 4,260 | 4,300 | -2.27% | 8,900 | 293億9846万 | -0.58% | 7.45 | 0.77 |
| 03/01 | 4,400 | 4,430 | 4,390 | 4,400 | -0.45% | 8,900 | 300億8215万 | +1.85% | 7.62 | 0.79 |
| 02/28 | 4,420 | 4,450 | 4,380 | 4,420 | -0.45% | 8,100 | 302億1889万 | +2.58% | 7.65 | 0.79 |
| 02/27 | 4,460 | 4,460 | 4,420 | 4,440 | +0.23% | 5,800 | 303億5562万 | +3.28% | 7.69 | 0.8 |
| 02/26 | 4,390 | 4,440 | 4,360 | 4,430 | +0.91% | 3,900 | 302億8725万 | +3.36% | 7.67 | 0.8 |
| 02/23 | 4,370 | 4,400 | 4,330 | 4,390 | 0% | 6,700 | 300億1378万 | +2.71% | 7.6 | 0.79 |
| 02/22 | 4,500 | 4,500 | 4,380 | 4,390 | -2.66% | 6,600 | 300億1378万 | +3.03% | 7.6 | 0.79 |
| 02/21 | 4,580 | 4,580 | 4,470 | 4,510 | -2.17% | 12,000 | 308億3420万 | +6.09% | 7.81 | 0.81 |
| 02/20 | 4,500 | 4,620 | 4,450 | 4,610 | +2.44% | 21,800 | 315億1789万 | +8.73% | 7.98 | 0.83 |
| 02/19 | 4,380 | 4,500 | 4,380 | 4,500 | +3.69% | 16,500 | 307億6583万 | +6.51% | 7.79 | 0.81 |
| 02/16 | 4,280 | 4,360 | 4,260 | 4,340 | +1.88% | 8,600 | 296億7194万 | +2.97% | 7.52 | 0.78 |
| 02/15 | 4,230 | 4,320 | 4,200 | 4,260 | 0% | 11,700 | 291億2499万 | +1.12% | 7.38 | 0.77 |
| 02/14 | 4,390 | 4,400 | 4,200 | 4,260 | -2.74% | 13,700 | 291億2499万 | +1.09% | 7.38 | 0.77 |
| 02/13 | 4,240 | 4,470 | 4,240 | 4,380 | +4.04% | 26,200 | 299億4541万 | +3.99% | 7.58 | 0.79 |
| 02/09 | 4,160 | 4,240 | 4,120 | 4,210 | -0.71% | 14,000 | 287億8315万 | +0.19% | 7.29 | 0.76 |
| 02/08 | 4,340 | 4,460 | 4,220 | 4,240 | -1.62% | 21,200 | 289億8825万 | +1% | 7.34 | 0.76 |
| 02/07 | 4,420 | 4,550 | 4,310 | 4,310 | -0.46% | 48,200 | 294億6683万 | +2.84% | 7.46 | 0.77 |
| 02/06 | 4,110 | 4,350 | 4,020 | 4,330 | +5.35% | 46,400 | 296億357万 | +3.54% | 7.5 | 0.78 |
| 02/05 | 4,150 | 4,180 | 4,110 | 4,110 | -2.61% | 13,500 | 280億9946万 | -1.49% | 7.12 | 0.74 |
| 02/02 | 4,230 | 4,260 | 4,200 | 4,220 | +0.24% | 9,400 | 288億5152万 | +1.3% | 7.31 | 0.76 |
| 02/01 | 4,200 | 4,240 | 4,190 | 4,210 | +0.72% | 6,700 | 287億8315万 | +1.27% | 7.29 | 0.76 |
| 01/31 | 4,200 | 4,240 | 4,140 | 4,180 | -1.18% | 8,000 | 285億7804万 | +0.72% | 7.24 | 0.75 |
| 01/30 | 4,240 | 4,260 | 4,170 | 4,230 | -0.24% | 6,800 | 289億1988万 | +2.05% | 7.32 | 0.76 |
| 01/29 | 4,260 | 4,280 | 4,200 | 4,240 | +0.71% | 7,500 | 289億8825万 | +2.51% | 7.34 | 0.76 |
| 01/26 | 4,190 | 4,230 | 4,180 | 4,210 | +0.48% | 7,600 | 287億8315万 | +2.01% | 7.29 | 0.76 |
| 01/25 | 4,120 | 4,260 | 4,100 | 4,190 | +1.7% | 10,500 | 286億4641万 | +1.67% | 7.26 | 0.75 |
| 01/24 | 4,160 | 4,160 | 4,100 | 4,120 | -0.96% | 4,600 | 281億6783万 | +0.1% | 7.13 | 0.74 |
| 01/23 | 4,160 | 4,170 | 4,140 | 4,160 | +0.73% | 3,900 | 284億4130万 | +1.09% | 7.2 | 0.75 |
| 01/22 | 4,110 | 4,150 | 4,100 | 4,130 | +0.49% | 3,100 | 282億3620万 | +0.49% | 7.15 | 0.74 |
| 01/19 | 4,110 | 4,150 | 4,100 | 4,110 | +0.74% | 6,800 | 280億9946万 | +0.02% | 7.12 | 0.74 |
| 01/18 | 4,200 | 4,200 | 4,080 | 4,080 | -1.45% | 6,600 | 278億9436万 | -0.71% | 7.07 | 0.73 |
| 01/17 | 4,210 | 4,210 | 4,120 | 4,140 | -1.9% | 8,100 | 283億457万 | +0.68% | 7.17 | 0.74 |
| 01/16 | 4,250 | 4,250 | 4,210 | 4,220 | -0.71% | 5,700 | 288億5152万 | +2.63% | 7.31 | 0.76 |
| 01/15 | 4,280 | 4,280 | 4,200 | 4,250 | +0.24% | 6,200 | 290億5662万 | +3.53% | 7.36 | 0.76 |
| 01/12 | 4,320 | 4,320 | 4,220 | 4,240 | -1.17% | 5,700 | 289億8825万 | +3.36% | 7.34 | 0.76 |
| 01/11 | 4,280 | 4,300 | 4,240 | 4,290 | +0.23% | 7,600 | 293億3010万 | +4.79% | 7.43 | 0.77 |
| 01/10 | 4,210 | 4,310 | 4,210 | 4,280 | +1.66% | 16,300 | 292億6173万 | +4.67% | 7.41 | 0.77 |
| 01/09 | 4,160 | 4,210 | 4,160 | 4,210 | +1.69% | 13,800 | 287億8315万 | +3.14% | 7.29 | 0.76 |
| 01/05 | 4,120 | 4,140 | 4,080 | 4,140 | +0.73% | 6,400 | 283億457万 | +1.45% | 7.17 | 0.74 |
| 01/04 | 4,120 | 4,120 | 4,060 | 4,110 | +1.23% | 5,400 | 280億9946万 | +0.74% | 7.12 | 0.74 |
| 2017 |
| 12/29 | 4,070 | 4,080 | 4,040 | 4,060 | -0.98% | 7,400 | 277億5762万 | -0.49% | 7.03 | 0.73 |
| 12/28 | 4,060 | 4,120 | 4,060 | 4,100 | +0.74% | 7,700 | 280億3109万 | +0.42% | 7.1 | 0.74 |
| 12/27 | 3,930 | 4,070 | 3,930 | 4,070 | +3.04% | 10,100 | 278億2599万 | -0.37% | 7.05 | 0.73 |
| 12/26 | 4,000 | 4,000 | 3,940 | 3,950 | -1.25% | 12,300 | 270億557万 | -3.33% | 6.84 | 0.71 |
| 12/25 | 4,020 | 4,020 | 3,980 | 4,000 | -1.23% | 6,900 | 273億4741万 | -2.32% | 6.93 | 0.72 |
| 12/22 | 4,040 | 4,070 | 4,020 | 4,050 | +0.25% | 11,000 | 276億8925万 | -1.22% | 7.01 | 0.73 |
| 12/21 | 4,010 | 4,040 | 4,010 | 4,040 | +0.5% | 5,700 | 276億2088万 | -1.58% | 7 | 0.73 |
| 12/20 | 4,010 | 4,020 | 4,000 | 4,020 | +0.25% | 6,500 | 274億8414万 | -2.19% | 6.96 | 0.72 |
| 12/19 | 4,060 | 4,100 | 4,010 | 4,010 | -1.23% | 7,000 | 274億1578万 | -2.65% | 6.94 | 0.72 |
| 12/18 | 4,090 | 4,100 | 4,040 | 4,060 | +0.25% | 5,700 | 277億5762万 | -1.79% | 7.03 | 0.73 |
| 12/15 | 4,070 | 4,070 | 4,030 | 4,050 | -1.22% | 11,400 | 276億8925万 | -2.46% | 7.01 | 0.73 |
| 12/14 | 4,060 | 4,100 | 4,050 | 4,100 | +1.23% | 5,300 | 280億3109万 | -2.26% | 7.1 | 0.74 |
| 12/13 | 4,070 | 4,080 | 4,050 | 4,050 | -0.98% | 6,600 | 276億8925万 | -4.37% | 7.01 | 0.73 |
| 12/12 | 4,100 | 4,100 | 4,050 | 4,090 | -0.73% | 10,900 | 279億6272万 | -4.39% | 7.08 | 0.73 |
| 12/11 | 4,130 | 4,130 | 4,080 | 4,120 | -0.48% | 10,000 | 281億6783万 | -4.63% | 7.13 | 0.74 |
| 12/08 | 4,120 | 4,150 | 4,120 | 4,140 | 0% | 8,100 | 283億457万 | -5.15% | 7.17 | 0.74 |
| 12/07 | 4,090 | 4,180 | 4,090 | 4,140 | +1.97% | 6,800 | 283億457万 | -6.08% | 7.17 | 0.74 |
| 12/06 | 4,140 | 4,160 | 4,060 | 4,060 | -2.4% | 12,600 | 277億5762万 | -8.68% | 7.03 | 0.73 |
| 12/05 | 4,060 | 4,220 | 4,060 | 4,160 | +2.46% | 25,100 | 284億4130万 | -7.25% | 7.2 | 0.75 |
| 12/04 | 4,160 | 4,170 | 4,060 | 4,060 | -2.4% | 20,100 | 277億5762万 | -10.16% | 7.03 | 0.73 |
| 12/01 | 4,130 | 4,170 | 4,120 | 4,160 | +1.22% | 12,700 | 284億4130万 | -8.73% | 7.2 | 0.75 |
| 11/30 | 4,130 | 4,180 | 4,110 | 4,110 | -1.44% | 17,500 | 280億9946万 | -10.5% | 7.12 | 0.74 |
| 11/29 | 4,110 | 4,180 | 4,090 | 4,170 | +1.21% | 14,500 | 285億967万 | -9.94% | 7.22 | 0.75 |
| 11/28 | 4,120 | 4,130 | 4,100 | 4,120 | +0.24% | 7,300 | 281億6783万 | -11.66% | 7.13 | 0.74 |
| 11/27 | 4,210 | 4,210 | 4,060 | 4,110 | -0.72% | 28,400 | 280億9946万 | -12.59% | 7.12 | 0.74 |
| 11/24 | 4,140 | 4,170 | 4,130 | 4,140 | 0% | 6,400 | 283億457万 | -12.62% | 7.17 | 0.74 |
| 11/22 | 4,190 | 4,190 | 4,130 | 4,140 | +0.73% | 11,000 | 283億457万 | -13.23% | 7.17 | 0.74 |
| 11/21 | 4,150 | 4,160 | 4,080 | 4,110 | -1.2% | 16,300 | 280億9946万 | -14.46% | 7.12 | 0.74 |
| 11/20 | 4,170 | 4,170 | 4,140 | 4,160 | +0.97% | 9,800 | 284億4130万 | -14.05% | 7.2 | 0.75 |
| 11/17 | 4,220 | 4,220 | 4,110 | 4,120 | -1.44% | 23,700 | 281億6783万 | -15.37% | 7.13 | 0.74 |
| 11/16 | 4,150 | 4,240 | 4,140 | 4,180 | +0.48% | 15,100 | 285億7804万 | -14.71% | 7.24 | 0.75 |
| 11/15 | 4,340 | 4,340 | 4,120 | 4,160 | -2.35% | 25,000 | 284億4130万 | -15.62% | 7.2 | 0.75 |
| 11/14 | 4,420 | 4,420 | 4,210 | 4,260 | -2.74% | 33,500 | 291億2499万 | -14.08% | 7.38 | 0.77 |
| 11/13 | 4,540 | 4,550 | 4,370 | 4,380 | -2.88% | 44,500 | 299億4541万 | -12.01% | 7.58 | 0.79 |
| 11/10 | 4,770 | 4,840 | 4,450 | 4,510 | -12.09% | 55,800 | 308億3420万 | -9.66% | 7.81 | 0.81 |
| 11/09 | 5,130 | 5,180 | 5,060 | 5,130 | +0.59% | 17,600 | 350億7305万 | +2.46% | 8.88 | 0.92 |
| 11/08 | 5,100 | 5,170 | 5,090 | 5,100 | -0.39% | 11,500 | 348億6795万 | +2.06% | 8.83 | 0.92 |
| 11/07 | 5,130 | 5,130 | 5,070 | 5,120 | -0.39% | 9,000 | 350億468万 | +2.75% | 8.87 | 0.92 |
| 11/06 | 5,200 | 5,240 | 5,130 | 5,140 | -2.1% | 12,200 | 351億4142万 | +3.61% | 8.9 | 0.92 |
| 11/02 | 5,190 | 5,250 | 5,160 | 5,250 | +0.96% | 12,200 | 358億9347万 | +6.36% | 9.09 | 0.94 |
| 11/01 | 5,110 | 5,210 | 5,080 | 5,200 | +1.96% | 17,100 | 355億5163万 | +5.99% | 9 | 0.93 |
