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 | 2,975 | 3,130 | 2,975 | 3,050 | +2.87% | 350,600 | 1540億9941万 | 0% | 14.75 | 1.89 |
| 03/29 | 2,990 | 3,025 | 2,935 | 2,965 | -0.17% | 197,200 | 1498億484万 | -3.04% | 14.33 | 1.84 |
| 03/28 | 2,995 | 3,020 | 2,935 | 2,970 | -2.62% | 253,000 | 1500億5746万 | -3.35% | 14.36 | 1.84 |
| 03/27 | 2,990 | 3,050 | 2,955 | 3,050 | +2.69% | 234,600 | 1540億9941万 | -1.17% | 14.75 | 1.89 |
| 03/26 | 2,890 | 2,970 | 2,870 | 2,970 | +2.06% | 241,200 | 1500億5746万 | -4.1% | 14.36 | 1.84 |
| 03/23 | 2,905 | 2,950 | 2,900 | 2,910 | -3.16% | 240,600 | 1470億2600万 | -6.37% | 14.07 | 1.8 |
| 03/22 | 3,050 | 3,060 | 3,000 | 3,005 | -0.66% | 191,000 | 1518億2582万 | -3.59% | 14.53 | 1.86 |
| 03/20 | 3,000 | 3,035 | 2,985 | 3,025 | +0.5% | 174,800 | 1528億3630万 | -3.08% | 14.62 | 1.88 |
| 03/19 | 3,015 | 3,035 | 2,960 | 3,010 | -1.31% | 165,800 | 1520億7844万 | -3.65% | 14.55 | 1.87 |
| 03/16 | 3,015 | 3,070 | 3,010 | 3,050 | +0.99% | 262,000 | 1540億9941万 | -2.56% | 14.75 | 1.89 |
| 03/15 | 3,050 | 3,055 | 3,005 | 3,020 | -0.66% | 193,800 | 1525億8368万 | -3.73% | 14.6 | 1.87 |
| 03/14 | 3,025 | 3,070 | 3,010 | 3,040 | -0.33% | 246,600 | 1535億9417万 | -3.34% | 14.7 | 1.89 |
| 03/13 | 3,000 | 3,080 | 3,000 | 3,050 | +1.16% | 150,000 | 1540億9941万 | -3.3% | 14.75 | 1.89 |
| 03/12 | 3,045 | 3,065 | 3,000 | 3,015 | +0.5% | 205,400 | 1523億3106万 | -4.95% | 14.58 | 1.87 |
| 03/09 | 2,935 | 3,015 | 2,930 | 3,000 | +3.99% | 375,600 | 1515億7319万 | -6.4% | 14.5 | 1.86 |
| 03/08 | 2,975 | 2,980 | 2,880 | 2,885 | -2.53% | 206,800 | 1457億6289万 | -10.87% | 13.95 | 1.79 |
| 03/07 | 2,975 | 3,010 | 2,945 | 2,960 | -1% | 270,200 | 1495億5222万 | -9.51% | 14.31 | 1.84 |
| 03/06 | 3,055 | 3,090 | 2,975 | 2,990 | -3.08% | 495,200 | 1510億6795万 | -9.48% | 14.46 | 1.85 |
| 03/05 | 3,115 | 3,145 | 3,085 | 3,085 | -1.91% | 173,000 | 1558億6777万 | -7.5% | 14.92 | 1.91 |
| 03/02 | 3,100 | 3,160 | 3,095 | 3,145 | -1.1% | 185,200 | 1588億9923万 | -6.51% | 15.21 | 1.95 |
| 03/01 | 3,195 | 3,195 | 3,145 | 3,180 | -1.4% | 183,800 | 1606億6759万 | -6.11% | 15.37 | 1.97 |
| 02/28 | 3,195 | 3,255 | 3,185 | 3,225 | +0.94% | 247,800 | 1629億4118万 | -5.62% | 15.59 | 2 |
| 02/27 | 3,250 | 3,255 | 3,180 | 3,195 | -1.08% | 135,000 | 1614億2545万 | -7.34% | 15.45 | 1.98 |
| 02/26 | 3,245 | 3,245 | 3,180 | 3,230 | +0.31% | 174,200 | 1631億9381万 | -7.18% | 15.62 | 2 |
| 02/23 | 3,235 | 3,265 | 3,180 | 3,220 | -1.08% | 225,400 | 1626億8856万 | -8.31% | 15.57 | 2 |
| 02/22 | 3,295 | 3,295 | 3,230 | 3,255 | -2.54% | 150,400 | 1644億5692万 | -8.1% | 15.74 | 2.02 |
| 02/21 | 3,295 | 3,375 | 3,275 | 3,340 | +1.06% | 171,400 | 1687億5149万 | -6.55% | 16.15 | 2.07 |
| 02/20 | 3,330 | 3,340 | 3,265 | 3,305 | -0.45% | 170,000 | 1669億8314万 | -8.35% | 15.98 | 2.05 |
| 02/19 | 3,250 | 3,330 | 3,225 | 3,320 | +2.79% | 202,000 | 1677億4100万 | -8.69% | 16.05 | 2.06 |
| 02/16 | 3,170 | 3,245 | 3,170 | 3,230 | +3.03% | 204,800 | 1631億9381万 | -11.87% | 15.62 | 2 |
| 02/15 | 3,135 | 3,185 | 3,120 | 3,135 | +0.97% | 159,600 | 1583億9399万 | -15.34% | 15.16 | 1.94 |
| 02/14 | 3,115 | 3,140 | 3,085 | 3,105 | -0.32% | 219,000 | 1568億7826万 | -17.05% | 15.01 | 1.93 |
| 02/13 | 3,195 | 3,195 | 3,105 | 3,115 | -0.95% | 174,800 | 1573億8350万 | -17.68% | 15.06 | 1.93 |
| 02/09 | 3,115 | 3,155 | 3,100 | 3,145 | -2.78% | 205,800 | 1588億9923万 | -17.73% | 15.21 | 1.95 |
| 02/08 | 3,225 | 3,265 | 3,210 | 3,235 | +0.15% | 183,200 | 1634億4643万 | -16.24% | 15.64 | 2.01 |
| 02/07 | 3,390 | 3,415 | 3,225 | 3,230 | -0.62% | 310,800 | 1631億9381万 | -17.14% | 15.62 | 2 |
| 02/06 | 3,325 | 3,330 | 3,160 | 3,250 | -7.14% | 506,600 | 1642億429万 | -17.34% | 15.71 | 2.02 |
| 02/05 | 3,725 | 3,760 | 3,470 | 3,500 | -8.85% | 531,000 | 1768億3539万 | -11.77% | 16.92 | 2.17 |
| 02/02 | 3,800 | 3,850 | 3,770 | 3,840 | +0.79% | 210,000 | 1940億1369万 | -3.81% | 18.57 | 2.38 |
| 02/01 | 3,740 | 3,815 | 3,730 | 3,810 | +2.28% | 148,800 | 1924億9796万 | -4.85% | 18.42 | 2.36 |
| 01/31 | 3,765 | 3,830 | 3,725 | 3,725 | -1.06% | 228,600 | 1882億338万 | -7.27% | 18.01 | 2.31 |
| 01/30 | 3,810 | 3,815 | 3,730 | 3,765 | -0.92% | 212,800 | 1902億2436万 | -6.69% | 18.2 | 2.33 |
| 01/29 | 3,780 | 3,820 | 3,745 | 3,800 | +0.26% | 155,200 | 1919億9271万 | -6.27% | 18.37 | 2.36 |
| 01/26 | 3,735 | 3,850 | 3,735 | 3,790 | +1.88% | 497,800 | 1914億8747万 | -6.81% | 18.32 | 2.35 |
| 01/25 | 3,650 | 3,755 | 3,545 | 3,720 | -5.58% | 821,200 | 1879億5076万 | -8.76% | 17.99 | 2.31 |
| 01/24 | 4,000 | 4,040 | 3,910 | 3,940 | -1.62% | 242,600 | 1990億6613万 | -3.69% | 19.05 | 2.44 |
| 01/23 | 3,990 | 4,020 | 3,975 | 4,005 | +0.38% | 166,400 | 2023億5022万 | -2.29% | 19.36 | 2.48 |
| 01/22 | 4,040 | 4,040 | 3,980 | 3,990 | -0.87% | 144,400 | 2015億9235万 | -2.78% | 19.29 | 2.47 |
| 01/19 | 3,950 | 4,055 | 3,950 | 4,025 | +1.39% | 235,000 | 2033億6070万 | -2.09% | 19.46 | 2.5 |
| 01/18 | 4,015 | 4,030 | 3,905 | 3,970 | -2.22% | 296,000 | 2005億8186万 | -3.64% | 19.19 | 2.46 |
| 01/17 | 4,135 | 4,165 | 4,045 | 4,060 | -1.69% | 201,600 | 2051億2906万 | -1.72% | 19.63 | 2.52 |
| 01/16 | 4,070 | 4,140 | 4,060 | 4,130 | +1.47% | 98,000 | 2086億6577万 | -0.15% | 19.97 | 2.56 |
| 01/15 | 4,050 | 4,105 | 4,045 | 4,070 | +0.49% | 143,800 | 2056億3430万 | -1.64% | 19.68 | 2.52 |
| 01/12 | 4,130 | 4,160 | 4,045 | 4,050 | -2.99% | 223,600 | 2046億2381万 | -2.24% | 19.58 | 2.51 |
| 01/11 | 4,095 | 4,220 | 4,085 | 4,175 | +1.33% | 218,600 | 2109億3936万 | +0.85% | 20.18 | 2.59 |
| 01/10 | 4,145 | 4,145 | 4,105 | 4,120 | -0.72% | 88,200 | 2081億6052万 | -0.24% | 19.92 | 2.56 |
| 01/09 | 4,080 | 4,160 | 4,070 | 4,150 | +1.72% | 161,600 | 2096億7625万 | +0.7% | 20.06 | 2.57 |
| 01/05 | 4,120 | 4,120 | 4,070 | 4,080 | -0.85% | 166,000 | 2061億3955万 | -0.75% | 19.73 | 2.53 |
| 01/04 | 4,140 | 4,165 | 4,075 | 4,115 | -0.48% | 161,000 | 2079億790万 | +0.34% | 19.89 | 2.55 |
| 2017 |
| 12/29 | 4,090 | 4,155 | 4,065 | 4,135 | +1.22% | 120,600 | 2089億1839万 | +1.12% | 19.99 | 2.56 |
| 12/28 | 4,145 | 4,150 | 4,075 | 4,085 | -1.21% | 104,000 | 2063億9217万 | +0.17% | 19.75 | 2.53 |
| 12/27 | 4,135 | 4,165 | 4,105 | 4,135 | +0.24% | 89,200 | 2089億1839万 | +1.62% | 19.99 | 2.56 |
| 12/26 | 4,175 | 4,195 | 4,120 | 4,125 | -0.24% | 103,600 | 2084億1314万 | +1.58% | 19.94 | 2.56 |
| 12/25 | 4,140 | 4,145 | 4,100 | 4,135 | +0.24% | 125,800 | 2089億1839万 | +2.12% | 19.99 | 2.56 |
| 12/22 | 4,190 | 4,220 | 4,120 | 4,125 | -1.43% | 158,400 | 2084億1314万 | +2.28% | 19.94 | 2.56 |
| 12/21 | 4,230 | 4,250 | 4,185 | 4,185 | -1.3% | 157,200 | 2114億4461万 | +4.16% | 20.23 | 2.6 |
| 12/20 | 4,155 | 4,260 | 4,120 | 4,240 | +3.16% | 260,000 | 2142億2345万 | +6.05% | 20.5 | 2.63 |
| 12/19 | 4,070 | 4,140 | 4,060 | 4,110 | +1.61% | 156,000 | 2076億5528万 | +3.27% | 19.87 | 2.55 |
| 12/18 | 4,110 | 4,120 | 4,025 | 4,045 | -0.86% | 188,000 | 2043億7119万 | +1.99% | 19.56 | 2.51 |
| 12/15 | 4,120 | 4,130 | 4,065 | 4,080 | -1.21% | 191,400 | 2061億3955万 | +3.19% | 19.73 | 2.53 |
| 12/14 | 4,130 | 4,155 | 4,110 | 4,130 | 0% | 118,400 | 2086億6577万 | +4.8% | 19.97 | 2.56 |
| 12/13 | 4,145 | 4,175 | 4,120 | 4,130 | -0.72% | 140,000 | 2086億6577万 | +5.14% | 19.97 | 2.56 |
| 12/12 | 4,250 | 4,255 | 4,120 | 4,160 | -2.58% | 214,400 | 2101億8150万 | +6.39% | 20.11 | 2.58 |
| 12/11 | 4,290 | 4,315 | 4,215 | 4,270 | +0.83% | 170,600 | 2157億3918万 | +9.63% | 20.64 | 2.65 |
| 12/08 | 4,125 | 4,245 | 4,125 | 4,235 | +1.19% | 171,400 | 2139億7083万 | +9.29% | 20.47 | 2.63 |
| 12/07 | 4,190 | 4,225 | 4,100 | 4,185 | -0.12% | 229,800 | 2114億4461万 | +8.53% | 20.23 | 2.6 |
| 12/06 | 4,145 | 4,330 | 4,045 | 4,190 | +0.36% | 603,800 | 2116億9723万 | +9.2% | 20.26 | 2.6 |
| 12/05 | 4,050 | 4,190 | 3,975 | 4,175 | +4.9% | 455,400 | 2109億3936万 | +9.35% | 20.18 | 2.59 |
| 12/04 | 3,925 | 4,000 | 3,915 | 3,980 | +1.27% | 197,000 | 2010億8711万 | +4.79% | 19.24 | 2.47 |
| 12/01 | 3,925 | 3,945 | 3,890 | 3,930 | +0.64% | 139,400 | 1985億6089万 | +3.75% | 19 | 2.44 |
| 11/30 | 3,885 | 3,915 | 3,820 | 3,905 | +0.64% | 181,000 | 1972億9778万 | +3.42% | 18.88 | 2.42 |
| 11/29 | 3,825 | 3,885 | 3,810 | 3,880 | +1.17% | 100,600 | 1960億3467万 | +2.92% | 18.76 | 2.41 |
| 11/28 | 3,825 | 3,865 | 3,795 | 3,835 | +0.26% | 136,600 | 1937億6107万 | +1.86% | 18.54 | 2.38 |
| 11/27 | 3,870 | 3,885 | 3,825 | 3,825 | -0.91% | 82,600 | 1932億5582万 | +1.7% | 18.49 | 2.37 |
| 11/24 | 3,840 | 3,875 | 3,830 | 3,860 | -0.13% | 65,600 | 1950億2418万 | +2.71% | 18.66 | 2.39 |
| 11/22 | 3,950 | 3,955 | 3,865 | 3,865 | -1.65% | 125,000 | 1952億7680万 | +2.93% | 18.69 | 2.4 |
| 11/21 | 3,855 | 3,945 | 3,850 | 3,930 | +2.75% | 295,800 | 1985億6089万 | +4.72% | 19 | 2.44 |
| 11/20 | 3,745 | 3,830 | 3,725 | 3,825 | +2.27% | 152,000 | 1932億5582万 | +2% | 18.49 | 2.37 |
| 11/17 | 3,775 | 3,775 | 3,720 | 3,740 | 0% | 128,000 | 1889億6125万 | -0.43% | 18.08 | 2.32 |
| 11/16 | 3,675 | 3,750 | 3,675 | 3,740 | +1.22% | 161,200 | 1889億6125万 | -0.69% | 18.08 | 2.32 |
| 11/15 | 3,765 | 3,785 | 3,675 | 3,695 | -2.38% | 190,400 | 1866億8765万 | -2.04% | 17.86 | 2.29 |
| 11/14 | 3,790 | 3,815 | 3,770 | 3,785 | +1.07% | 199,800 | 1912億3485万 | +0.16% | 18.3 | 2.35 |
| 11/13 | 3,750 | 3,760 | 3,715 | 3,745 | -0.13% | 130,200 | 1892億1387万 | -0.95% | 18.11 | 2.32 |
| 11/10 | 3,715 | 3,790 | 3,710 | 3,750 | -0.53% | 188,600 | 1894億6649万 | -0.95% | 18.13 | 2.33 |
| 11/09 | 3,775 | 3,835 | 3,720 | 3,770 | -0.4% | 251,200 | 1904億7698万 | -0.48% | 18.23 | 2.34 |
| 11/08 | 3,735 | 3,790 | 3,690 | 3,785 | +2.3% | 239,000 | 1912億3485万 | -0.21% | 18.3 | 2.35 |
| 11/07 | 3,750 | 3,760 | 3,680 | 3,700 | -1.86% | 204,800 | 1869億4027万 | -2.45% | 17.89 | 2.29 |
| 11/06 | 3,800 | 3,805 | 3,750 | 3,770 | -0.26% | 263,800 | 1904億7698万 | -0.71% | 18.23 | 2.34 |
| 11/02 | 3,835 | 3,875 | 3,755 | 3,780 | +0.53% | 404,800 | 1909億8223万 | -0.4% | 18.28 | 2.34 |
| 11/01 | 3,725 | 3,775 | 3,670 | 3,760 | +1.48% | 347,000 | 1899億7174万 | -0.92% | 18.18 | 2.33 |
