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 | 4,060 | 4,135 | 4,020 | 4,110 | +1.23% | 50,900 | 1164億5060万 | -1.86% | 12.71 | 1.28 |
| 03/29 | 4,065 | 4,105 | 4,015 | 4,060 | -0.12% | 54,100 | 1150億3392万 | -3.17% | 12.55 | 1.27 |
| 03/28 | 4,075 | 4,095 | 4,020 | 4,065 | -2.87% | 69,000 | 1151億7559万 | -3.24% | 12.57 | 1.27 |
| 03/27 | 4,150 | 4,190 | 4,125 | 4,185 | +1.21% | 83,500 | 1185億7561万 | -0.57% | 12.94 | 1.31 |
| 03/26 | 4,080 | 4,140 | 4,070 | 4,135 | +1.6% | 72,200 | 1171億5893万 | -1.9% | 12.78 | 1.29 |
| 03/23 | 4,115 | 4,120 | 4,050 | 4,070 | -1.69% | 62,000 | 1153億1726万 | -3.6% | 12.58 | 1.27 |
| 03/22 | 4,180 | 4,205 | 4,130 | 4,140 | -1.08% | 54,100 | 1173億60万 | -2.08% | 12.8 | 1.29 |
| 03/20 | 4,170 | 4,190 | 4,125 | 4,185 | -0.12% | 47,600 | 1185億7561万 | -1.11% | 12.94 | 1.31 |
| 03/19 | 4,220 | 4,230 | 4,170 | 4,190 | -1.06% | 39,600 | 1187億1728万 | -0.97% | 12.95 | 1.31 |
| 03/16 | 4,225 | 4,270 | 4,220 | 4,235 | +1.07% | 49,200 | 1199億9228万 | +0.05% | 13.09 | 1.32 |
| 03/15 | 4,210 | 4,210 | 4,155 | 4,190 | -0.36% | 47,800 | 1187億1728万 | -0.92% | 12.95 | 1.31 |
| 03/14 | 4,220 | 4,240 | 4,165 | 4,205 | -0.36% | 39,700 | 1191億4228万 | -0.47% | 13 | 1.31 |
| 03/13 | 4,170 | 4,220 | 4,170 | 4,220 | +0.6% | 31,200 | 1195億6728万 | +0.02% | 13.05 | 1.32 |
| 03/12 | 4,210 | 4,215 | 4,160 | 4,195 | +0.12% | 37,800 | 1188億5894万 | -0.62% | 12.97 | 1.31 |
| 03/09 | 4,210 | 4,210 | 4,150 | 4,190 | +1.21% | 66,300 | 1187億1728万 | -0.9% | 12.95 | 1.31 |
| 03/08 | 4,235 | 4,235 | 4,120 | 4,140 | -0.96% | 53,500 | 1173億60万 | -2.29% | 12.8 | 1.29 |
| 03/07 | 4,250 | 4,260 | 4,170 | 4,180 | -1.88% | 61,800 | 1184億3394万 | -1.81% | 12.92 | 1.3 |
| 03/06 | 4,220 | 4,260 | 4,185 | 4,260 | +2.65% | 72,600 | 1207億62万 | -0.4% | 13.17 | 1.33 |
| 03/05 | 4,195 | 4,235 | 4,120 | 4,150 | -1.54% | 75,600 | 1175億8394万 | -3.38% | 12.83 | 1.3 |
| 03/02 | 4,190 | 4,220 | 4,125 | 4,215 | -0.35% | 119,300 | 1194億2561万 | -2.34% | 13.03 | 1.32 |
| 03/01 | 4,370 | 4,370 | 4,210 | 4,230 | -3.31% | 111,500 | 1198億5062万 | -2.49% | 13.08 | 1.32 |
| 02/28 | 4,240 | 4,410 | 4,240 | 4,375 | +2.7% | 121,400 | 1239億5897万 | +0.3% | 13.53 | 1.37 |
| 02/27 | 4,280 | 4,310 | 4,240 | 4,260 | +0.35% | 65,800 | 1207億62万 | -2.67% | 13.17 | 1.33 |
| 02/26 | 4,275 | 4,275 | 4,210 | 4,245 | -0.7% | 72,400 | 1202億7562万 | -3.37% | 13.12 | 1.33 |
| 02/23 | 4,285 | 4,315 | 4,225 | 4,275 | +1.3% | 73,800 | 1211億2562万 | -2.97% | 13.22 | 1.33 |
| 02/22 | 4,245 | 4,245 | 4,185 | 4,220 | -1.06% | 56,700 | 1195億6728万 | -4.46% | 13.05 | 1.32 |
| 02/21 | 4,240 | 4,290 | 4,210 | 4,265 | 0% | 61,400 | 1208億4229万 | -3.75% | 13.19 | 1.33 |
| 02/20 | 4,310 | 4,310 | 4,235 | 4,265 | -1.73% | 68,000 | 1208億4229万 | -4.05% | 13.19 | 1.33 |
| 02/19 | 4,285 | 4,340 | 4,240 | 4,340 | +0.93% | 90,700 | 1229億6730万 | -2.65% | 13.42 | 1.35 |
| 02/16 | 4,250 | 4,340 | 4,250 | 4,300 | +1.53% | 73,600 | 1218億3396万 | -3.8% | 13.29 | 1.34 |
| 02/15 | 4,250 | 4,275 | 4,190 | 4,235 | +0.12% | 88,400 | 1199億9228万 | -5.57% | 13.09 | 1.32 |
| 02/14 | 4,195 | 4,295 | 4,180 | 4,230 | +1.44% | 112,200 | 1198億5062万 | -6.1% | 13.08 | 1.32 |
| 02/13 | 4,265 | 4,270 | 4,115 | 4,170 | -1.53% | 111,600 | 1181億5061万 | -7.91% | 12.89 | 1.3 |
| 02/09 | 4,010 | 4,245 | 4,005 | 4,235 | +2.42% | 128,700 | 1199億9228万 | -7% | 13.09 | 1.32 |
| 02/08 | 4,090 | 4,165 | 4,090 | 4,135 | +1.1% | 70,600 | 1171億5893万 | -9.68% | 12.78 | 1.29 |
| 02/07 | 4,260 | 4,275 | 4,085 | 4,090 | +0.74% | 112,900 | 1158億8393万 | -11.14% | 12.64 | 1.28 |
| 02/06 | 4,145 | 4,160 | 3,970 | 4,060 | -4.58% | 100,200 | 1150億3392万 | -12.29% | 12.55 | 1.27 |
| 02/05 | 4,300 | 4,305 | 4,245 | 4,255 | -2.63% | 86,800 | 1205億5895万 | -8.69% | 13.16 | 1.33 |
| 02/02 | 4,390 | 4,410 | 4,325 | 4,370 | -1.24% | 112,100 | 1238億1730万 | -6.7% | 13.51 | 1.36 |
| 02/01 | 4,585 | 4,595 | 4,340 | 4,425 | -4.74% | 232,600 | 1253億7564万 | -5.95% | 13.68 | 1.38 |
| 01/31 | 4,635 | 4,680 | 4,605 | 4,645 | -0.43% | 78,300 | 1316億901万 | -1.63% | 14.36 | 1.45 |
| 01/30 | 4,745 | 4,785 | 4,660 | 4,665 | -1.17% | 72,100 | 1321億7568万 | -1.42% | 14.42 | 1.46 |
| 01/29 | 4,675 | 4,765 | 4,665 | 4,720 | +0.96% | 61,100 | 1337億3402万 | -0.36% | 14.59 | 1.47 |
| 01/26 | 4,740 | 4,775 | 4,660 | 4,675 | -2.09% | 78,100 | 1324億5901万 | -1.33% | 14.45 | 1.46 |
| 01/25 | 4,800 | 4,825 | 4,770 | 4,775 | -1.14% | 34,800 | 1352億9236万 | +0.67% | 14.76 | 1.49 |
| 01/24 | 4,740 | 4,855 | 4,740 | 4,830 | +1.9% | 69,900 | 1368億5070万 | +1.75% | 14.93 | 1.51 |
| 01/23 | 4,705 | 4,775 | 4,700 | 4,740 | +1.94% | 45,900 | 1343億69万 | -0.04% | 14.65 | 1.48 |
| 01/22 | 4,600 | 4,655 | 4,580 | 4,650 | +1.31% | 34,700 | 1317億5068万 | -1.86% | 14.38 | 1.45 |
| 01/19 | 4,525 | 4,655 | 4,525 | 4,590 | +1.32% | 63,400 | 1300億5067万 | -3.08% | 14.19 | 1.43 |
| 01/18 | 4,635 | 4,635 | 4,515 | 4,530 | -1.09% | 71,000 | 1283億5066万 | -4.35% | 14.01 | 1.41 |
| 01/17 | 4,610 | 4,660 | 4,575 | 4,580 | -0.76% | 40,900 | 1297億6733万 | -3.36% | 14.16 | 1.43 |
| 01/16 | 4,600 | 4,660 | 4,595 | 4,615 | +0.33% | 27,200 | 1307億5901万 | -2.7% | 14.27 | 1.44 |
| 01/15 | 4,630 | 4,675 | 4,600 | 4,600 | -0.54% | 36,500 | 1303億3400万 | -3.01% | 14.22 | 1.44 |
| 01/12 | 4,630 | 4,635 | 4,545 | 4,625 | -0.96% | 62,400 | 1310億4234万 | -2.45% | 14.3 | 1.44 |
| 01/11 | 4,740 | 4,740 | 4,660 | 4,670 | -1.58% | 76,300 | 1323億1735万 | -1.39% | 14.44 | 1.46 |
| 01/10 | 4,815 | 4,815 | 4,745 | 4,745 | -1.35% | 56,500 | 1344億4236万 | +0.25% | 14.67 | 1.48 |
| 01/09 | 4,815 | 4,815 | 4,765 | 4,810 | +0.1% | 51,100 | 1362億8403万 | +1.76% | 14.87 | 1.5 |
| 01/05 | 4,855 | 4,885 | 4,800 | 4,805 | -0.72% | 37,400 | 1361億4237万 | +1.74% | 14.86 | 1.5 |
| 01/04 | 4,765 | 4,840 | 4,720 | 4,840 | +1.68% | 75,600 | 1371億3404万 | +2.65% | 14.96 | 1.51 |
| 2017 |
| 12/29 | 4,715 | 4,785 | 4,705 | 4,760 | +0.53% | 37,800 | 1348億6736万 | +1.23% | 15.29 | 1.54 |
| 12/28 | 4,845 | 4,845 | 4,730 | 4,735 | -2.37% | 73,600 | 1341億5902万 | +0.87% | 15.21 | 1.54 |
| 12/27 | 4,915 | 4,940 | 4,835 | 4,850 | -0.1% | 52,100 | 1374億1737万 | +3.54% | 15.58 | 1.57 |
| 12/26 | 4,900 | 4,940 | 4,855 | 4,855 | -0.51% | 32,400 | 1375億5904万 | +3.98% | 15.6 | 1.57 |
| 12/25 | 4,865 | 4,895 | 4,845 | 4,880 | +0.31% | 22,800 | 1382億6738万 | +4.95% | 15.68 | 1.58 |
| 12/22 | 4,870 | 4,915 | 4,865 | 4,865 | -0.51% | 37,300 | 1378億4238万 | +5.14% | 15.63 | 1.58 |
| 12/21 | 4,740 | 4,895 | 4,740 | 4,890 | +1.98% | 71,600 | 1385億5071万 | +6.14% | 15.71 | 1.59 |
| 12/20 | 4,740 | 4,825 | 4,700 | 4,795 | +1.16% | 48,300 | 1358億5903万 | +4.67% | 15.4 | 1.56 |
| 12/19 | 4,795 | 4,810 | 4,705 | 4,740 | -1.04% | 47,400 | 1343億69万 | +3.92% | 15.23 | 1.54 |
| 12/18 | 4,900 | 4,935 | 4,775 | 4,790 | -2.04% | 68,200 | 1357億1736万 | +5.48% | 15.39 | 1.55 |
| 12/15 | 4,720 | 4,905 | 4,705 | 4,890 | +4.15% | 121,900 | 1385億5071万 | +8.26% | 15.71 | 1.59 |
| 12/14 | 4,650 | 4,710 | 4,630 | 4,695 | +1.19% | 49,700 | 1330億2568万 | +4.78% | 15.08 | 1.52 |
| 12/13 | 4,595 | 4,660 | 4,580 | 4,640 | +0.87% | 49,800 | 1314億6734万 | +4.22% | 14.9 | 1.5 |
| 12/12 | 4,620 | 4,620 | 4,555 | 4,600 | +0.33% | 45,400 | 1303億3400万 | +4% | 14.78 | 1.49 |
| 12/11 | 4,600 | 4,640 | 4,505 | 4,585 | -0.43% | 84,400 | 1299億900万 | +4.35% | 14.73 | 1.49 |
| 12/08 | 4,630 | 4,725 | 4,585 | 4,605 | -2.02% | 108,100 | 1304億7567万 | +5.45% | 14.79 | 1.49 |
| 12/07 | 4,595 | 4,700 | 4,585 | 4,700 | +2.17% | 55,500 | 1331億6735万 | +8.29% | 15.1 | 1.52 |
| 12/06 | 4,530 | 4,635 | 4,530 | 4,600 | +0.88% | 59,400 | 1303億3400万 | +6.8% | 14.78 | 1.49 |
| 12/05 | 4,495 | 4,565 | 4,475 | 4,560 | +1.22% | 38,400 | 1292億66万 | +6.54% | 14.65 | 1.48 |
| 12/04 | 4,585 | 4,635 | 4,505 | 4,505 | -1.74% | 82,200 | 1276億4232万 | +5.88% | 14.47 | 1.46 |
| 12/01 | 4,590 | 4,620 | 4,580 | 4,585 | -0.33% | 54,200 | 1299億900万 | +8.32% | 14.73 | 1.49 |
| 11/30 | 4,665 | 4,665 | 4,565 | 4,600 | -2.02% | 67,500 | 1303億3400万 | +9.29% | 14.78 | 1.49 |
| 11/29 | 4,650 | 4,695 | 4,630 | 4,695 | +1.95% | 64,700 | 1330億2568万 | +12.19% | 15.08 | 1.52 |
| 11/28 | 4,515 | 4,630 | 4,515 | 4,605 | +1.99% | 61,800 | 1304億7567万 | +10.88% | 14.79 | 1.49 |
| 11/27 | 4,600 | 4,640 | 4,505 | 4,515 | -0.99% | 69,600 | 1279億2566万 | +9.43% | 14.5 | 1.46 |
| 11/24 | 4,480 | 4,560 | 4,460 | 4,560 | +1.22% | 49,000 | 1292億66万 | +11.14% | 14.65 | 1.48 |
| 11/22 | 4,460 | 4,520 | 4,420 | 4,505 | +1.12% | 66,200 | 1276億4232万 | +10.44% | 14.47 | 1.46 |
| 11/21 | 4,345 | 4,470 | 4,325 | 4,455 | +1.71% | 82,900 | 1262億2565万 | +9.76% | 14.31 | 1.44 |
| 11/20 | 4,305 | 4,415 | 4,230 | 4,380 | +1.27% | 100,500 | 1241億64万 | +8.36% | 14.07 | 1.42 |
| 11/17 | 4,370 | 4,370 | 4,230 | 4,325 | -0.46% | 121,800 | 1225億4230万 | +7.37% | 13.89 | 1.4 |
| 11/16 | 4,220 | 4,365 | 4,205 | 4,345 | +2% | 102,400 | 1231億897万 | +8.25% | 13.96 | 1.41 |
| 11/15 | 4,215 | 4,290 | 4,215 | 4,260 | -0.58% | 133,500 | 1207億62万 | +6.47% | 13.68 | 1.38 |
| 11/14 | 4,250 | 4,305 | 4,235 | 4,285 | +0.82% | 83,300 | 1214億896万 | +7.31% | 13.76 | 1.39 |
| 11/13 | 4,170 | 4,260 | 4,145 | 4,250 | +1.92% | 94,700 | 1204億1729万 | +6.95% | 13.65 | 1.38 |
| 11/10 | 3,985 | 4,170 | 3,985 | 4,170 | +3.99% | 114,200 | 1181億5061万 | +5.41% | 13.39 | 1.35 |
| 11/09 | 3,950 | 4,055 | 3,940 | 4,010 | +1.52% | 121,200 | 1136億1725万 | +1.75% | 12.88 | 1.3 |
| 11/08 | 3,890 | 3,950 | 3,890 | 3,950 | +0.89% | 44,600 | 1119億1724万 | +0.43% | 12.69 | 1.28 |
| 11/07 | 3,885 | 3,920 | 3,845 | 3,915 | +0.77% | 66,300 | 1109億2557万 | -0.33% | 12.58 | 1.27 |
| 11/06 | 3,870 | 3,895 | 3,845 | 3,885 | -0.51% | 55,600 | 1100億7556万 | -0.97% | 12.48 | 1.26 |
| 11/02 | 3,945 | 3,960 | 3,860 | 3,905 | -0.89% | 76,700 | 1106億4223万 | -0.36% | 12.54 | 1.27 |
| 11/01 | 3,860 | 3,945 | 3,800 | 3,940 | +1.55% | 118,900 | 1116億3391万 | +0.69% | 12.66 | 1.28 |
