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 | 4/1, 株式併合 2→1 |
2018 |
03/30 | 4,320 | 4,380 | 4,295 | 4,360 | +0.35% | 484,900 | 4686億8170万 | -3.69% | 12.48 | 1.12 |
03/29 | 4,375 | 4,435 | 4,300 | 4,345 | +0.12% | 723,400 | 4670億6926万 | -4.44% | 12.44 | 1.12 |
03/28 | 4,365 | 4,385 | 4,300 | 4,340 | -3.81% | 691,300 | 4665億3178万 | -4.99% | 12.42 | 1.12 |
03/27 | 4,382 | 4,512 | 4,380 | 4,512 | +3.34% | 809,500 | 4850億2106万 | -1.61% | 12.92 | 1.16 |
03/26 | 4,306 | 4,368 | 4,284 | 4,366 | +1.44% | 653,500 | 4693億2668万 | -5.05% | 12.5 | 1.12 |
03/23 | 4,312 | 4,334 | 4,290 | 4,304 | -1.33% | 986,500 | 4626億6194万 | -6.68% | 12.32 | 1.11 |
03/22 | 4,412 | 4,420 | 4,350 | 4,362 | -1.13% | 629,500 | 4685億9132万 | -5.71% | 12.48 | 1.12 |
03/20 | 4,410 | 4,418 | 4,372 | 4,412 | +1.1% | 741,000 | 4739億6261万 | -4.93% | 12.62 | 1.13 |
03/19 | 4,422 | 4,426 | 4,346 | 4,364 | -1.84% | 675,000 | 4688億617万 | -6.29% | 12.48 | 1.12 |
03/16 | 4,468 | 4,484 | 4,440 | 4,446 | -0.27% | 816,500 | 4776億1508万 | -4.88% | 12.72 | 1.14 |
03/15 | 4,466 | 4,466 | 4,374 | 4,458 | -0.62% | 1,000,000 | 4789億419万 | -4.97% | 12.75 | 1.15 |
03/14 | 4,522 | 4,528 | 4,480 | 4,486 | -1.23% | 554,000 | 4819億1212万 | -4.74% | 12.83 | 1.15 |
03/13 | 4,530 | 4,548 | 4,514 | 4,542 | +0.31% | 483,500 | 4879億2796万 | -3.95% | 12.99 | 1.17 |
03/12 | 4,576 | 4,576 | 4,504 | 4,528 | +0.04% | 517,000 | 4864億2400万 | -4.81% | 12.95 | 1.16 |
03/09 | 4,550 | 4,596 | 4,500 | 4,526 | -0.83% | 1,152,000 | 4862億915万 | -5.53% | 12.95 | 1.16 |
03/08 | 4,558 | 4,570 | 4,532 | 4,564 | +1.42% | 668,000 | 4902億9133万 | -5.33% | 13.06 | 1.17 |
03/07 | 4,558 | 4,558 | 4,478 | 4,500 | -1.57% | 1,089,500 | 4834億1608万 | -7.18% | 12.87 | 1.16 |
03/06 | 4,636 | 4,662 | 4,564 | 4,572 | +0.31% | 552,000 | 4911億5073万 | -6.25% | 13.08 | 1.18 |
03/05 | 4,552 | 4,588 | 4,530 | 4,558 | +0.13% | 725,500 | 4896億4677万 | -7.04% | 13.04 | 1.17 |
03/02 | 4,632 | 4,644 | 4,536 | 4,552 | -3.23% | 992,500 | 4890億222万 | -7.69% | 13.02 | 1.17 |
03/01 | 4,800 | 4,800 | 4,680 | 4,704 | -2.2% | 774,500 | 5053億3094万 | -5.16% | 13.46 | 1.21 |
02/28 | 4,848 | 4,876 | 4,810 | 4,810 | -1.15% | 676,500 | 5167億1807万 | -3.51% | 13.76 | 1.24 |
02/27 | 4,900 | 4,904 | 4,852 | 4,866 | -0.08% | 500,000 | 5227億3392万 | -2.8% | 13.92 | 1.25 |
02/26 | 4,860 | 4,908 | 4,858 | 4,870 | +0.66% | 417,000 | 5231億6362万 | -3.03% | 13.93 | 1.25 |
02/23 | 4,822 | 4,852 | 4,812 | 4,838 | -0.25% | 427,500 | 5197億2600万 | -3.99% | 13.84 | 1.24 |
02/22 | 4,840 | 4,862 | 4,802 | 4,850 | -0.57% | 682,500 | 5210億1511万 | -4.11% | 13.87 | 1.25 |
02/21 | 4,798 | 4,898 | 4,788 | 4,878 | +1.88% | 828,000 | 5219億1709万 | -3.94% | 13.9 | 1.25 |
02/20 | 4,806 | 4,810 | 4,776 | 4,788 | -0.33% | 369,500 | 5122億8762万 | -6.06% | 13.64 | 1.23 |
02/19 | 4,770 | 4,826 | 4,752 | 4,804 | +1.61% | 472,000 | 5139億9953万 | -6.14% | 13.69 | 1.23 |
02/16 | 4,640 | 4,750 | 4,634 | 4,728 | +1.85% | 1,018,000 | 5058億6798万 | -8% | 13.47 | 1.21 |
02/15 | 4,740 | 4,744 | 4,634 | 4,642 | -2.19% | 1,170,000 | 4966億6649万 | -10.18% | 13.23 | 1.19 |
02/14 | 4,790 | 4,804 | 4,716 | 4,746 | -1.04% | 684,500 | 5077億9387万 | -8.78% | 13.52 | 1.21 |
02/13 | 4,860 | 4,886 | 4,788 | 4,796 | -0.29% | 678,500 | 5131億4358万 | -8.39% | 13.66 | 1.23 |
02/09 | 4,764 | 4,816 | 4,720 | 4,810 | -1.11% | 1,065,500 | 5146億4149万 | -8.61% | 13.7 | 1.23 |
02/08 | 4,906 | 4,920 | 4,844 | 4,864 | -0.86% | 994,000 | 5204億1917万 | -8.07% | 13.86 | 1.25 |
02/07 | 5,022 | 5,084 | 4,906 | 4,906 | -1.37% | 1,451,500 | 5249億1292万 | -7.73% | 13.98 | 1.26 |
02/06 | 5,094 | 5,106 | 4,930 | 4,974 | -5.44% | 1,810,500 | 5321億8852万 | -6.85% | 14.17 | 1.27 |
02/05 | 5,282 | 5,314 | 5,242 | 5,260 | -1.83% | 1,091,500 | 5627億8883万 | -1.92% | 14.99 | 1.35 |
02/02 | 5,252 | 5,396 | 5,250 | 5,358 | +1.44% | 1,198,500 | 5732億7425万 | -0.3% | 15.27 | 1.37 |
02/01 | 5,290 | 5,294 | 5,254 | 5,282 | +0.72% | 552,500 | 5651億4270万 | -1.84% | 15.05 | 1.35 |
01/31 | 5,266 | 5,318 | 5,244 | 5,244 | +0.46% | 915,000 | 5610億7692万 | -2.71% | 14.94 | 1.34 |
01/30 | 5,226 | 5,244 | 5,214 | 5,220 | -0.19% | 714,500 | 5585億906万 | -3.32% | 14.87 | 1.34 |
01/29 | 5,262 | 5,280 | 5,222 | 5,230 | -0.65% | 702,500 | 5595億7900万 | -3.36% | 14.9 | 1.34 |
01/26 | 5,286 | 5,300 | 5,256 | 5,264 | -0.15% | 744,000 | 5632億1680万 | -2.97% | 15 | 1.35 |
01/25 | 5,314 | 5,318 | 5,272 | 5,272 | -0.94% | 824,000 | 5640億7276万 | -3.05% | 15.02 | 1.35 |
01/24 | 5,330 | 5,362 | 5,304 | 5,322 | -0.19% | 736,500 | 5694億2246万 | -2.37% | 15.16 | 1.36 |
01/23 | 5,320 | 5,370 | 5,304 | 5,332 | +0.95% | 631,000 | 5704億9240万 | -2.34% | 15.19 | 1.36 |
01/22 | 5,276 | 5,326 | 5,274 | 5,282 | +0.11% | 548,500 | 5651億2157万 | -3.33% | 15.05 | 1.35 |
01/19 | 5,320 | 5,336 | 5,270 | 5,276 | -0.79% | 851,000 | 5644億7963万 | -3.6% | 15.03 | 1.35 |
01/18 | 5,360 | 5,410 | 5,308 | 5,318 | -0.49% | 981,000 | 5689億7321万 | -2.99% | 15.15 | 1.36 |
01/17 | 5,350 | 5,362 | 5,332 | 5,344 | -0.15% | 644,500 | 5717億5495万 | -2.62% | 15.23 | 1.37 |
01/16 | 5,332 | 5,364 | 5,330 | 5,352 | +0.56% | 398,000 | 5726億1087万 | -2.51% | 15.25 | 1.37 |
01/15 | 5,326 | 5,340 | 5,318 | 5,322 | -0.08% | 550,500 | 5694億117万 | -3.08% | 15.16 | 1.36 |
01/12 | 5,446 | 5,450 | 5,322 | 5,326 | -2.6% | 1,277,500 | 5698億2913万 | -3.13% | 15.17 | 1.36 |
01/11 | 5,490 | 5,520 | 5,460 | 5,468 | -0.8% | 630,500 | 5850億2172万 | -0.62% | 15.58 | 1.4 |
01/10 | 5,570 | 5,570 | 5,508 | 5,512 | -0.65% | 566,500 | 5897億2929万 | +0.2% | 15.7 | 1.41 |
01/09 | 5,522 | 5,580 | 5,510 | 5,548 | +0.98% | 792,000 | 5935億8093万 | +0.85% | 15.81 | 1.42 |
01/05 | 5,532 | 5,538 | 5,474 | 5,494 | -0.33% | 903,000 | 5878億346万 | -0.02% | 15.65 | 1.41 |
01/04 | 5,522 | 5,526 | 5,468 | 5,512 | +0.29% | 825,000 | 5897億2929万 | +0.4% | 15.7 | 1.41 |
2017 |
12/29 | 5,500 | 5,510 | 5,478 | 5,496 | -0.07% | 327,500 | 5880億3943万 | +0.18% | 15.66 | 1.41 |
12/28 | 5,520 | 5,544 | 5,486 | 5,500 | -0.79% | 330,000 | 5884億6740万 | +0.27% | 15.67 | 1.41 |
12/27 | 5,528 | 5,550 | 5,516 | 5,544 | +0.29% | 307,500 | 5931億7514万 | +1.13% | 15.8 | 1.42 |
12/26 | 5,522 | 5,552 | 5,518 | 5,528 | -0.04% | 297,500 | 5914億6324万 | +0.91% | 15.75 | 1.41 |
12/25 | 5,514 | 5,536 | 5,506 | 5,530 | +0.29% | 234,500 | 5916億7723万 | +0.99% | 15.76 | 1.42 |
12/22 | 5,494 | 5,514 | 5,468 | 5,514 | +0.73% | 437,000 | 5899億6532万 | +0.68% | 15.71 | 1.41 |
12/21 | 5,500 | 5,504 | 5,448 | 5,474 | -1.16% | 552,500 | 5856億8556万 | -0.04% | 15.6 | 1.4 |
12/20 | 5,548 | 5,594 | 5,522 | 5,538 | -0.36% | 538,000 | 5925億3318万 | +1.15% | 15.78 | 1.42 |
12/19 | 5,560 | 5,586 | 5,532 | 5,558 | -0.47% | 619,500 | 5946億7306万 | +1.53% | 15.84 | 1.42 |
12/18 | 5,642 | 5,646 | 5,576 | 5,584 | -0.21% | 813,000 | 5974億5491万 | +1.99% | 15.91 | 1.43 |
12/15 | 5,550 | 5,628 | 5,520 | 5,596 | +0.72% | 1,025,000 | 5987億3884万 | +2.19% | 15.94 | 1.43 |
12/14 | 5,442 | 5,560 | 5,442 | 5,556 | +2.13% | 890,000 | 5944億5907万 | +1.35% | 15.83 | 1.42 |
12/13 | 5,480 | 5,480 | 5,432 | 5,440 | -0.84% | 558,000 | 5820億4776万 | -0.91% | 15.5 | 1.39 |
12/12 | 5,516 | 5,522 | 5,478 | 5,486 | -0.36% | 346,500 | 5869億6949万 | -0.33% | 15.63 | 1.4 |
12/11 | 5,508 | 5,514 | 5,494 | 5,506 | +0.77% | 319,500 | 5891億937万 | -0.18% | 15.69 | 1.41 |
12/08 | 5,422 | 5,486 | 5,400 | 5,464 | +1.22% | 1,091,000 | 5846億1562万 | -1.16% | 15.57 | 1.4 |
12/07 | 5,414 | 5,434 | 5,392 | 5,398 | +0.45% | 858,000 | 5775億5401万 | -3.11% | 15.38 | 1.38 |
12/06 | 5,454 | 5,462 | 5,350 | 5,374 | -2.5% | 1,150,000 | 5749億8615万 | -4.31% | 15.31 | 1.38 |
12/05 | 5,452 | 5,522 | 5,406 | 5,512 | +1.58% | 639,500 | 5897億5133万 | -2.67% | 15.7 | 1.41 |
12/04 | 5,436 | 5,446 | 5,410 | 5,426 | -0.11% | 547,000 | 5805億4984万 | -4.96% | 15.46 | 1.39 |
12/01 | 5,524 | 5,550 | 5,416 | 5,432 | -1.49% | 746,000 | 5811億9181万 | -5.6% | 15.48 | 1.39 |
11/30 | 5,396 | 5,518 | 5,376 | 5,514 | +2.19% | 1,050,500 | 5899億6532万 | -4.85% | 15.71 | 1.41 |
11/29 | 5,420 | 5,436 | 5,380 | 5,396 | +0.48% | 603,500 | 5773億4002万 | -7.62% | 15.37 | 1.38 |
11/28 | 5,382 | 5,402 | 5,316 | 5,370 | -0.78% | 879,000 | 5745億5818万 | -8.83% | 15.3 | 1.37 |
11/27 | 5,454 | 5,472 | 5,408 | 5,412 | -1.1% | 516,000 | 5790億5193万 | -8.86% | 15.42 | 1.39 |
11/24 | 5,420 | 5,482 | 5,410 | 5,472 | +0.85% | 421,000 | 5854億7157万 | -8.53% | 15.59 | 1.4 |
11/22 | 5,478 | 5,500 | 5,424 | 5,426 | -0.51% | 578,000 | 5805億4984万 | -9.94% | 15.46 | 1.39 |
11/21 | 5,466 | 5,486 | 5,442 | 5,454 | -0.44% | 713,000 | 5827億8202万 | -10.15% | 15.52 | 1.39 |
11/20 | 5,470 | 5,490 | 5,438 | 5,478 | -1.05% | 775,500 | 5853億4652万 | -10.4% | 15.59 | 1.4 |
11/17 | 5,574 | 5,606 | 5,506 | 5,536 | +0.47% | 903,500 | 5915億4406万 | -10.12% | 15.75 | 1.42 |
11/16 | 5,378 | 5,530 | 5,324 | 5,510 | +1.44% | 911,500 | 5887億6585万 | -11.16% | 15.68 | 1.41 |
11/15 | 5,480 | 5,482 | 5,408 | 5,432 | -1.49% | 1,107,500 | 5804億3124万 | -13% | 15.46 | 1.39 |
11/14 | 5,598 | 5,606 | 5,510 | 5,514 | -1.25% | 809,000 | 5891億9327万 | -12.28% | 15.69 | 1.41 |
11/13 | 5,598 | 5,636 | 5,584 | 5,584 | -0.46% | 574,000 | 5966億7305万 | -11.63% | 15.89 | 1.43 |
11/10 | 5,652 | 5,666 | 5,570 | 5,610 | -2.47% | 1,816,000 | 5994億5126万 | -11.65% | 15.96 | 1.43 |
11/09 | 5,768 | 5,812 | 5,716 | 5,752 | +0.17% | 1,097,500 | 6146億2453万 | -9.81% | 16.37 | 1.47 |
11/08 | 5,802 | 5,804 | 5,722 | 5,742 | -1.03% | 813,000 | 6135億5599万 | -10.28% | 16.34 | 1.47 |
11/07 | 5,760 | 5,808 | 5,678 | 5,802 | +0.48% | 1,335,000 | 6199億6724万 | -9.65% | 16.51 | 1.48 |
11/06 | 5,860 | 5,864 | 5,762 | 5,774 | -0.79% | 1,688,500 | 6169億7532万 | -10.31% | 16.43 | 1.48 |
11/02 | 5,888 | 5,898 | 5,760 | 5,820 | -11.01% | 3,522,500 | 6218億9061万 | -9.81% | 16.56 | 1.49 |
11/01 | 6,490 | 6,560 | 6,460 | 6,540 | +0.31% | 457,500 | 6988億2553万 | +1.07% | 18.61 | 1.67 |