株価チャート
2017/09/04～2018/01/31
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 |
|---|
| 2022 | 2/1, 株式分割 1→2 |
| 2018 |
| 01/31 | 3,615 | 3,635 | 3,610 | 3,610 | -0.82% | 12,800 | 264億9181万 | -5.12% | 15.33 | 1.62 |
| 01/30 | 3,695 | 3,695 | 3,635 | 3,640 | -0.95% | 16,400 | 267億1196万 | -4.54% | 15.46 | 1.63 |
| 01/29 | 3,750 | 3,750 | 3,655 | 3,675 | -0.27% | 65,200 | 269億6881万 | -3.8% | 15.6 | 1.65 |
| 01/26 | 3,700 | 3,720 | 3,665 | 3,685 | -1.73% | 119,400 | 270億4219万 | -3.66% | 15.65 | 1.65 |
| 01/25 | 3,750 | 3,785 | 3,750 | 3,750 | -0.53% | 27,000 | 275億1919万 | -2.09% | 15.92 | 1.68 |
| 01/24 | 3,755 | 3,775 | 3,755 | 3,770 | -0.26% | 10,400 | 276億6596万 | -1.64% | 16.01 | 1.69 |
| 01/23 | 3,745 | 3,790 | 3,745 | 3,780 | +0.93% | 20,000 | 277億3934万 | -1.46% | 16.05 | 1.69 |
| 01/22 | 3,745 | 3,765 | 3,740 | 3,745 | -0.53% | 20,200 | 274億8250万 | -2.45% | 15.9 | 1.68 |
| 01/19 | 3,765 | 3,785 | 3,755 | 3,765 | -0.53% | 21,000 | 276億2927万 | -2.06% | 15.99 | 1.69 |
| 01/18 | 3,805 | 3,820 | 3,785 | 3,785 | -0.39% | 19,200 | 277億7604万 | -1.66% | 16.07 | 1.7 |
| 01/17 | 3,805 | 3,820 | 3,790 | 3,800 | -0.39% | 22,000 | 278億8611万 | -1.43% | 16.14 | 1.7 |
| 01/16 | 3,815 | 3,840 | 3,810 | 3,815 | +0.13% | 10,400 | 279億9619万 | -1.22% | 16.2 | 1.71 |
| 01/15 | 3,795 | 3,850 | 3,790 | 3,810 | +0.26% | 23,000 | 279億5950万 | -1.42% | 16.18 | 1.71 |
| 01/12 | 3,830 | 3,830 | 3,800 | 3,800 | -0.91% | 12,600 | 278億8611万 | -1.86% | 16.14 | 1.7 |
| 01/11 | 3,875 | 3,875 | 3,835 | 3,835 | -1.29% | 13,000 | 281億4296万 | -0.98% | 16.28 | 1.72 |
| 01/10 | 3,875 | 3,890 | 3,865 | 3,885 | 0% | 9,400 | 285億988万 | +0.41% | 16.5 | 1.74 |
| 01/09 | 3,900 | 3,910 | 3,885 | 3,885 | -0.51% | 15,400 | 285億988万 | +0.57% | 16.5 | 1.74 |
| 01/05 | 3,910 | 3,925 | 3,880 | 3,905 | 0% | 16,200 | 286億5665万 | +1.24% | 16.58 | 1.75 |
| 01/04 | 3,920 | 3,930 | 3,905 | 3,905 | -0.38% | 6,800 | 286億5665万 | +1.45% | 16.58 | 1.75 |
| 2017 |
| 12/29 | 3,940 | 3,940 | 3,900 | 3,920 | -0.51% | 9,200 | 287億6673万 | +2.03% | 16.64 | 1.76 |
| 12/28 | 3,925 | 3,945 | 3,920 | 3,940 | +0.64% | 9,600 | 289億1350万 | +2.71% | 16.73 | 1.77 |
| 12/27 | 3,925 | 3,925 | 3,890 | 3,915 | +0.64% | 10,200 | 287億3003万 | +2.3% | 16.62 | 1.76 |
| 12/26 | 3,865 | 3,895 | 3,845 | 3,890 | +1.17% | 11,200 | 285億4657万 | +1.83% | 16.52 | 1.74 |
| 12/25 | 3,815 | 3,880 | 3,810 | 3,845 | +2.12% | 18,400 | 282億1634万 | +0.92% | 16.33 | 1.72 |
| 12/22 | 3,815 | 3,835 | 3,765 | 3,765 | -1.18% | 16,600 | 276億2927万 | -0.97% | 15.99 | 1.69 |
| 12/21 | 3,815 | 3,830 | 3,790 | 3,810 | -0.13% | 8,800 | 279億5950万 | +0.32% | 16.18 | 1.71 |
| 12/20 | 3,805 | 3,820 | 3,800 | 3,815 | +0.26% | 7,000 | 279億9619万 | +0.61% | 16.2 | 1.71 |
| 12/19 | 3,830 | 3,830 | 3,795 | 3,805 | 0% | 7,800 | 279億2280万 | +0.48% | 16.16 | 1.71 |
| 12/18 | 3,830 | 3,830 | 3,795 | 3,805 | -0.65% | 13,200 | 279億2280万 | +0.58% | 16.16 | 1.71 |
| 12/15 | 3,835 | 3,840 | 3,805 | 3,830 | -0.13% | 9,000 | 281億627万 | +1.38% | 16.26 | 1.72 |
| 12/14 | 3,845 | 3,850 | 3,810 | 3,835 | -0.78% | 10,800 | 281億4296万 | +1.62% | 16.28 | 1.72 |
| 12/13 | 3,895 | 3,895 | 3,845 | 3,865 | -0.26% | 12,600 | 283億6311万 | +2.49% | 16.41 | 1.73 |
| 12/12 | 3,870 | 3,900 | 3,865 | 3,875 | -0.26% | 7,000 | 284億3650万 | +2.89% | 16.45 | 1.74 |
| 12/11 | 3,930 | 3,980 | 3,870 | 3,885 | -1.15% | 16,200 | 285億988万 | +3.3% | 16.5 | 1.74 |
| 12/08 | 3,905 | 3,970 | 3,905 | 3,930 | -1.01% | 16,800 | 288億4011万 | +4.69% | 16.69 | 1.76 |
| 12/07 | 3,945 | 3,990 | 3,940 | 3,970 | +1.79% | 13,800 | 291億3365万 | +5.98% | 16.86 | 1.78 |
| 12/06 | 3,995 | 4,030 | 3,900 | 3,900 | -1.89% | 26,400 | 286億1996万 | +4.39% | 16.56 | 1.75 |
| 12/05 | 3,960 | 4,150 | 3,925 | 3,975 | +3.79% | 79,400 | 291億7034万 | +6.6% | 16.88 | 1.78 |
| 12/04 | 3,750 | 3,830 | 3,750 | 3,830 | +2.27% | 16,200 | 281億627万 | +2.98% | 16.26 | 1.72 |
| 12/01 | 3,735 | 3,750 | 3,700 | 3,745 | +0.27% | 9,800 | 274億8250万 | +0.86% | 15.9 | 1.68 |
| 11/30 | 3,710 | 3,785 | 3,710 | 3,735 | -0.13% | 5,800 | 274億911万 | +0.62% | 15.86 | 1.67 |
| 11/29 | 3,685 | 3,750 | 3,685 | 3,740 | +0.94% | 4,400 | 274億4581万 | +0.75% | 15.88 | 1.68 |
| 11/28 | 3,755 | 3,755 | 3,680 | 3,705 | -0.54% | 6,000 | 271億8896万 | -0.13% | 15.73 | 1.66 |
| 11/27 | 3,780 | 3,790 | 3,700 | 3,725 | -1.19% | 11,000 | 273億3573万 | +0.46% | 15.82 | 1.67 |
| 11/24 | 3,720 | 3,775 | 3,720 | 3,770 | +1.34% | 11,800 | 276億6596万 | +1.75% | 16.01 | 1.69 |
| 11/22 | 3,720 | 3,735 | 3,685 | 3,720 | 0% | 7,000 | 272億9904万 | +0.46% | 15.8 | 1.67 |
| 11/21 | 3,630 | 3,725 | 3,630 | 3,720 | +1.78% | 13,400 | 272億9904万 | +0.57% | 15.8 | 1.67 |
| 11/20 | 3,650 | 3,675 | 3,650 | 3,655 | +0.14% | 7,600 | 268億2204万 | -1.08% | 15.52 | 1.64 |
| 11/17 | 3,725 | 3,725 | 3,650 | 3,650 | -0.14% | 6,600 | 267億8534万 | -1.16% | 15.5 | 1.64 |
| 11/16 | 3,660 | 3,695 | 3,650 | 3,655 | -0.14% | 7,600 | 268億2204万 | -1% | 15.52 | 1.64 |
| 11/15 | 3,685 | 3,705 | 3,655 | 3,660 | -1.08% | 12,400 | 268億5873万 | -0.84% | 15.54 | 1.64 |
| 11/14 | 3,705 | 3,705 | 3,660 | 3,700 | +0.14% | 7,200 | 271億5227万 | +0.24% | 15.71 | 1.66 |
| 11/13 | 3,685 | 3,705 | 3,665 | 3,695 | +0.14% | 7,200 | 271億1558万 | +0.16% | 15.69 | 1.66 |
| 11/10 | 3,690 | 3,730 | 3,690 | 3,690 | -0.94% | 6,400 | 270億7888万 | +0.03% | 15.67 | 1.65 |
| 11/09 | 3,760 | 3,770 | 3,705 | 3,725 | -0.53% | 11,400 | 273億3573万 | +0.89% | 15.82 | 1.67 |
| 11/08 | 3,735 | 3,750 | 3,735 | 3,745 | -0.4% | 2,200 | 274億8250万 | +1.44% | 15.9 | 1.68 |
| 11/07 | 3,730 | 3,775 | 3,705 | 3,760 | +0.8% | 11,000 | 275億9257万 | +1.95% | 15.97 | 1.69 |
| 11/06 | 3,710 | 3,765 | 3,710 | 3,730 | +0.4% | 16,400 | 273億7242万 | +1.3% | 15.84 | 1.67 |
| 11/02 | 3,715 | 3,720 | 3,680 | 3,715 | -0.4% | 10,200 | 272億6234万 | +0.98% | 15.77 | 1.67 |
| 11/01 | 3,725 | 3,735 | 3,705 | 3,730 | +0.13% | 8,800 | 273億7242万 | +1.39% | 15.84 | 1.67 |
| 10/31 | 3,680 | 3,735 | 3,680 | 3,725 | 0% | 7,800 | 273億3573万 | +1.28% | 16.07 | 1.7 |
| 10/30 | 3,725 | 3,725 | 3,705 | 3,725 | +0.13% | 11,000 | 273億3573万 | +1.28% | 16.07 | 1.7 |
| 10/27 | 3,695 | 3,720 | 3,695 | 3,720 | +0.68% | 3,800 | 272億9904万 | +1.11% | 16.05 | 1.69 |
| 10/26 | 3,720 | 3,720 | 3,680 | 3,695 | -0.67% | 7,800 | 271億1558万 | +0.33% | 15.94 | 1.68 |
| 10/25 | 3,735 | 3,740 | 3,710 | 3,720 | -0.13% | 9,400 | 272億9904万 | +0.84% | 16.05 | 1.69 |
| 10/24 | 3,700 | 3,725 | 3,685 | 3,725 | +1.22% | 12,000 | 273億3573万 | +0.78% | 16.07 | 1.7 |
| 10/23 | 3,670 | 3,690 | 3,640 | 3,680 | +0.27% | 7,400 | 270億550万 | -0.54% | 15.87 | 1.68 |
| 10/20 | 3,610 | 3,670 | 3,595 | 3,670 | +0.55% | 13,000 | 269億3211万 | -0.92% | 15.83 | 1.67 |
| 10/19 | 3,715 | 3,715 | 3,650 | 3,650 | -1.75% | 10,800 | 267億8534万 | -1.59% | 15.74 | 1.66 |
| 10/18 | 3,645 | 3,725 | 3,635 | 3,715 | +2.91% | 15,600 | 272億6234万 | +0.08% | 16.03 | 1.69 |
| 10/17 | 3,605 | 3,615 | 3,585 | 3,610 | -0.41% | 6,400 | 264億9181万 | -2.8% | 15.57 | 1.64 |
| 10/16 | 3,580 | 3,625 | 3,575 | 3,625 | +0.14% | 20,200 | 266億188万 | -2.55% | 15.64 | 1.65 |
| 10/13 | 3,605 | 3,635 | 3,590 | 3,620 | +0.42% | 14,200 | 265億6519万 | -2.77% | 15.62 | 1.65 |
| 10/12 | 3,625 | 3,640 | 3,605 | 3,605 | -0.96% | 13,400 | 264億5511万 | -3.3% | 15.55 | 1.64 |
| 10/11 | 3,670 | 3,680 | 3,625 | 3,640 | -0.82% | 14,200 | 267億1196万 | -2.49% | 15.7 | 1.66 |
| 10/10 | 3,690 | 3,715 | 3,650 | 3,670 | +0.69% | 14,600 | 269億3211万 | -1.9% | 15.83 | 1.67 |
| 10/06 | 3,730 | 3,730 | 3,635 | 3,645 | -1.09% | 10,800 | 267億4865万 | -2.77% | 15.72 | 1.66 |
| 10/05 | 3,715 | 3,745 | 3,685 | 3,685 | -1.99% | 8,800 | 270億4219万 | -1.97% | 15.9 | 1.68 |
| 10/04 | 3,750 | 3,770 | 3,705 | 3,760 | +0.94% | 11,200 | 275億9257万 | -0.29% | 16.22 | 1.71 |
| 10/03 | 3,640 | 3,735 | 3,635 | 3,725 | +2.19% | 13,000 | 273億3573万 | -1.32% | 16.07 | 1.7 |
| 10/02 | 3,670 | 3,670 | 3,630 | 3,645 | +0.69% | 10,200 | 267億4865万 | -3.47% | 15.72 | 1.66 |
| 09/29 | 3,665 | 3,665 | 3,620 | 3,620 | -1.23% | 7,800 | 265億6519万 | -4.23% | 15.62 | 1.65 |
| 09/28 | 3,680 | 3,680 | 3,645 | 3,665 | -0.95% | 11,600 | 268億9542万 | -3.09% | 15.81 | 1.67 |
| 09/27 | 3,720 | 3,725 | 3,665 | 3,700 | -0.54% | 6,000 | 271億5227万 | -2.25% | 15.96 | 1.69 |
| 09/26 | 3,755 | 3,755 | 3,680 | 3,720 | -0.13% | 8,800 | 272億9904万 | -1.69% | 16.05 | 1.69 |
| 09/25 | 3,795 | 3,800 | 3,705 | 3,725 | -0.27% | 10,600 | 273億3573万 | -1.59% | 16.07 | 1.7 |
| 09/22 | 3,830 | 3,835 | 3,730 | 3,735 | -2.48% | 12,600 | 274億911万 | -1.22% | 16.11 | 1.7 |
| 09/21 | 3,850 | 3,850 | 3,785 | 3,830 | -0.52% | 9,800 | 281億627万 | +1.35% | 16.52 | 1.74 |
| 09/20 | 3,885 | 3,885 | 3,805 | 3,850 | -1.03% | 15,600 | 282億5304万 | +2.09% | 16.61 | 1.75 |
| 09/19 | 3,890 | 3,890 | 3,825 | 3,890 | +1.7% | 15,400 | 285億4657万 | +3.46% | 16.78 | 1.77 |
| 09/15 | 3,740 | 3,835 | 3,740 | 3,825 | +1.32% | 17,800 | 280億6957万 | +2.05% | 16.5 | 1.74 |
| 09/14 | 3,835 | 3,850 | 3,765 | 3,775 | -0.66% | 13,200 | 277億265万 | +0.88% | 16.28 | 1.72 |
| 09/13 | 3,735 | 3,875 | 3,730 | 3,800 | +1.88% | 18,200 | 278億8611万 | +1.66% | 16.39 | 1.73 |
| 09/12 | 3,795 | 3,795 | 3,710 | 3,730 | -0.67% | 10,000 | 273億7242万 | -0.21% | 16.09 | 1.7 |
| 09/11 | 3,750 | 3,780 | 3,695 | 3,755 | +0.13% | 7,600 | 275億5588万 | +0.54% | 16.2 | 1.71 |
| 09/08 | 3,685 | 3,770 | 3,665 | 3,750 | +0.94% | 13,600 | 275億1919万 | +0.54% | 16.18 | 1.71 |
| 09/07 | 3,750 | 3,760 | 3,695 | 3,715 | -0.93% | 5,000 | 272億6234万 | -0.21% | 16.03 | 1.69 |
| 09/06 | 3,700 | 3,790 | 3,655 | 3,750 | +0.81% | 12,800 | 275億1919万 | +1% | 16.18 | 1.71 |
| 09/05 | 3,790 | 3,800 | 3,720 | 3,720 | -2.87% | 19,400 | 272億9904万 | +0.54% | 16.05 | 1.69 |
| 09/04 | 3,870 | 3,870 | 3,830 | 3,830 | -1.54% | 8,400 | 281億627万 | +3.85% | 16.52 | 1.74 |
