株価チャート
2017/10/02～2018/02/28
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 |
| 02/28 | 4,265 | 4,355 | 4,265 | 4,285 | +0.12% | 62,800 | 1382億6718万 | -4.42% | 17.46 | 1.68 |
| 02/27 | 4,405 | 4,415 | 4,270 | 4,280 | -1.95% | 83,200 | 1381億584万 | -5.02% | 17.44 | 1.67 |
| 02/26 | 4,325 | 4,380 | 4,325 | 4,365 | +0.92% | 78,000 | 1408億4860万 | -3.64% | 17.78 | 1.71 |
| 02/23 | 4,280 | 4,370 | 4,260 | 4,325 | +1.05% | 241,700 | 1395億5789万 | -4.92% | 17.62 | 1.69 |
| 02/22 | 4,300 | 4,320 | 4,265 | 4,280 | -0.35% | 103,300 | 1381億584万 | -6.43% | 17.44 | 1.67 |
| 02/21 | 4,280 | 4,345 | 4,235 | 4,295 | +0.23% | 126,100 | 1385億8986万 | -6.61% | 17.5 | 1.68 |
| 02/20 | 4,310 | 4,340 | 4,285 | 4,285 | -0.35% | 95,100 | 1382億6718万 | -7.37% | 17.46 | 1.68 |
| 02/19 | 4,290 | 4,325 | 4,280 | 4,300 | +0.82% | 85,800 | 1387億5120万 | -7.45% | 17.52 | 1.68 |
| 02/16 | 4,260 | 4,320 | 4,255 | 4,265 | +1.07% | 89,900 | 1376億2183万 | -8.52% | 17.38 | 1.67 |
| 02/15 | 4,240 | 4,275 | 4,195 | 4,220 | -0.24% | 80,700 | 1361億6978万 | -10.06% | 17.19 | 1.65 |
| 02/14 | 4,310 | 4,360 | 4,225 | 4,230 | -2.42% | 107,400 | 1364億9245万 | -10.48% | 17.23 | 1.66 |
| 02/13 | 4,440 | 4,450 | 4,335 | 4,335 | -1.7% | 89,500 | 1398億8057万 | -8.99% | 17.66 | 1.7 |
| 02/09 | 4,315 | 4,425 | 4,290 | 4,410 | -1.34% | 78,100 | 1423億64万 | -8.03% | 17.97 | 1.73 |
| 02/08 | 4,445 | 4,505 | 4,445 | 4,470 | +0.56% | 90,300 | 1442億3671万 | -7.36% | 18.21 | 1.75 |
| 02/07 | 4,545 | 4,630 | 4,445 | 4,445 | +1.95% | 97,500 | 1434億3001万 | -8.37% | 18.11 | 1.74 |
| 02/06 | 4,495 | 4,515 | 4,295 | 4,360 | -5.93% | 136,700 | 1406億8726万 | -10.64% | 17.76 | 1.71 |
| 02/05 | 4,720 | 4,725 | 4,635 | 4,635 | -3.24% | 102,800 | 1495億6088万 | -5.62% | 18.88 | 1.81 |
| 02/02 | 4,810 | 4,825 | 4,770 | 4,790 | -0.83% | 68,300 | 1545億6238万 | -2.88% | 19.51 | 1.87 |
| 02/01 | 4,790 | 4,840 | 4,765 | 4,830 | +1.68% | 77,300 | 1558億5309万 | -2.38% | 19.68 | 1.89 |
| 01/31 | 4,795 | 4,870 | 4,750 | 4,750 | -0.42% | 99,300 | 1532億7167万 | -4.18% | 19.35 | 1.86 |
| 01/30 | 4,780 | 4,795 | 4,730 | 4,770 | -0.21% | 64,600 | 1539億1702万 | -3.93% | 19.43 | 1.87 |
| 01/29 | 4,840 | 4,840 | 4,770 | 4,780 | +0.21% | 38,500 | 1542億3970万 | -3.9% | 19.47 | 1.87 |
| 01/26 | 4,820 | 4,830 | 4,770 | 4,770 | +0.42% | 49,300 | 1539億1702万 | -4.27% | 19.43 | 1.87 |
| 01/25 | 4,830 | 4,830 | 4,740 | 4,750 | -1.96% | 62,300 | 1532億7167万 | -4.9% | 19.35 | 1.86 |
| 01/24 | 4,860 | 4,875 | 4,840 | 4,845 | -0.31% | 36,200 | 1563億3710万 | -3.24% | 19.74 | 1.9 |
| 01/23 | 4,905 | 4,905 | 4,830 | 4,860 | -0.72% | 65,300 | 1568億2112万 | -3.15% | 19.8 | 1.9 |
| 01/22 | 4,825 | 4,910 | 4,820 | 4,895 | +1.24% | 91,700 | 1579億5049万 | -2.74% | 19.94 | 1.92 |
| 01/19 | 4,960 | 4,980 | 4,835 | 4,835 | -2.32% | 105,200 | 1560億1443万 | -4.01% | 19.7 | 1.89 |
| 01/18 | 4,980 | 5,030 | 4,940 | 4,950 | +0.81% | 131,200 | 1597億2521万 | -1.92% | 20.17 | 1.94 |
| 01/17 | 4,955 | 4,985 | 4,895 | 4,910 | -0.81% | 96,500 | 1584億3451万 | -2.85% | 20 | 1.92 |
| 01/16 | 4,820 | 4,955 | 4,785 | 4,950 | +3.13% | 131,600 | 1597億2521万 | -2.17% | 20.17 | 1.94 |
| 01/15 | 4,680 | 4,835 | 4,670 | 4,800 | +2.24% | 153,700 | 1548億8506万 | -5.12% | 19.56 | 1.88 |
| 01/12 | 4,775 | 4,830 | 4,545 | 4,695 | -6.29% | 406,000 | 1514億9695万 | -7.2% | 19.13 | 1.84 |
| 01/11 | 5,010 | 5,060 | 4,980 | 5,010 | -0.99% | 66,400 | 1616億6128万 | -1.12% | 20.41 | 1.96 |
| 01/10 | 5,150 | 5,150 | 5,040 | 5,060 | -1.94% | 79,400 | 1632億7466万 | -0.1% | 20.61 | 1.98 |
| 01/09 | 5,140 | 5,160 | 5,060 | 5,160 | +0.39% | 71,200 | 1665億144万 | +2.06% | 21.02 | 2.02 |
| 01/05 | 5,160 | 5,190 | 5,140 | 5,140 | -0.58% | 49,000 | 1658億5608万 | +1.92% | 20.94 | 2.01 |
| 01/04 | 5,120 | 5,190 | 5,070 | 5,170 | +0.98% | 86,300 | 1668億2411万 | +2.82% | 21.06 | 2.02 |
| 2017 |
| 12/29 | 5,090 | 5,180 | 5,050 | 5,120 | -0.19% | 59,200 | 1652億1073万 | +2.11% | 20.86 | 2 |
| 12/28 | 5,170 | 5,170 | 5,120 | 5,130 | -0.77% | 52,000 | 1655億3340万 | +2.58% | 20.9 | 2.01 |
| 12/27 | 5,120 | 5,200 | 5,120 | 5,170 | 0% | 61,100 | 1668億2411万 | +3.73% | 21.06 | 2.02 |
| 12/26 | 5,220 | 5,220 | 5,130 | 5,170 | -0.19% | 63,400 | 1668億2411万 | +4.11% | 21.06 | 2.02 |
| 12/25 | 5,110 | 5,200 | 5,030 | 5,180 | +2.57% | 93,700 | 1671億4679万 | +4.65% | 21.1 | 2.03 |
| 12/22 | 4,915 | 5,070 | 4,865 | 5,050 | +1.71% | 132,300 | 1629億5199万 | +2.48% | 20.57 | 1.98 |
| 12/21 | 4,955 | 5,000 | 4,925 | 4,965 | -0.5% | 60,900 | 1602億923万 | +1.14% | 20.23 | 1.94 |
| 12/20 | 4,985 | 5,010 | 4,985 | 4,990 | -0.2% | 40,900 | 1610億1592万 | +2% | 20.33 | 1.95 |
| 12/19 | 5,060 | 5,070 | 4,995 | 5,000 | -1.19% | 57,800 | 1613億3860万 | +2.48% | 20.37 | 1.96 |
| 12/18 | 5,130 | 5,130 | 5,030 | 5,060 | 0% | 70,500 | 1632億7466万 | +4.09% | 20.61 | 1.98 |
| 12/15 | 5,110 | 5,160 | 5,060 | 5,060 | -1.36% | 187,100 | 1632億7466万 | +4.52% | 20.61 | 1.98 |
| 12/14 | 5,290 | 5,300 | 5,110 | 5,130 | -1.91% | 75,400 | 1655億3340万 | +6.7% | 20.9 | 2.01 |
| 12/13 | 5,150 | 5,250 | 5,110 | 5,230 | +4.6% | 104,500 | 1687億6018万 | +9.55% | 21.31 | 2.05 |
| 12/12 | 5,090 | 5,140 | 4,990 | 5,000 | -1.38% | 53,900 | 1613億3860万 | +5.53% | 20.37 | 1.96 |
| 12/11 | 5,200 | 5,200 | 5,010 | 5,070 | -1.17% | 51,800 | 1635億9734万 | +7.55% | 20.66 | 1.98 |
| 12/08 | 5,000 | 5,170 | 5,000 | 5,130 | +1.58% | 77,500 | 1655億3340万 | +9.45% | 20.9 | 2.01 |
| 12/07 | 4,955 | 5,100 | 4,935 | 5,050 | +2.43% | 68,100 | 1629億5199万 | +8.46% | 20.57 | 1.98 |
| 12/06 | 4,815 | 4,975 | 4,815 | 4,930 | +2.39% | 100,200 | 1590億7986万 | +6.55% | 20.09 | 1.93 |
| 12/05 | 4,825 | 4,835 | 4,780 | 4,815 | -1.23% | 101,700 | 1553億6907万 | +4.56% | 19.62 | 1.88 |
| 12/04 | 4,930 | 4,985 | 4,875 | 4,875 | -1.81% | 64,200 | 1573億513万 | +6.23% | 19.86 | 1.91 |
| 12/01 | 4,925 | 5,000 | 4,880 | 4,965 | +2.8% | 131,100 | 1602億923万 | +8.76% | 20.23 | 1.94 |
| 11/30 | 4,875 | 4,895 | 4,785 | 4,830 | -0.21% | 81,600 | 1558億5309万 | +6.48% | 19.71 | 1.89 |
| 11/29 | 4,780 | 4,855 | 4,730 | 4,840 | +1.36% | 50,500 | 1561億7576万 | +7.27% | 19.75 | 1.9 |
| 11/28 | 4,810 | 4,810 | 4,745 | 4,775 | -0.73% | 40,900 | 1540億7836万 | +6.3% | 19.48 | 1.87 |
| 11/27 | 4,845 | 4,850 | 4,780 | 4,810 | +0.21% | 42,200 | 1552億773万 | +7.56% | 19.63 | 1.88 |
| 11/24 | 4,705 | 4,830 | 4,705 | 4,800 | +2.13% | 54,600 | 1548億8506万 | +7.89% | 19.59 | 1.88 |
| 11/22 | 4,790 | 4,790 | 4,680 | 4,700 | -0.63% | 62,500 | 1516億5828万 | +6.17% | 19.18 | 1.84 |
| 11/21 | 4,780 | 4,830 | 4,730 | 4,730 | -0.84% | 82,400 | 1526億2632万 | +7.3% | 19.3 | 1.85 |
| 11/20 | 4,650 | 4,785 | 4,615 | 4,770 | +3.14% | 88,100 | 1539億1702万 | +8.61% | 19.46 | 1.87 |
| 11/17 | 4,645 | 4,680 | 4,610 | 4,625 | +1.09% | 75,600 | 1492億3820万 | +5.62% | 18.87 | 1.81 |
| 11/16 | 4,540 | 4,610 | 4,520 | 4,575 | +0.66% | 47,400 | 1476億2482万 | +4.5% | 18.67 | 1.79 |
| 11/15 | 4,650 | 4,685 | 4,515 | 4,545 | -2.68% | 94,100 | 1466億5679万 | +3.91% | 18.55 | 1.78 |
| 11/14 | 4,570 | 4,690 | 4,535 | 4,670 | +3.09% | 141,700 | 1506億9025万 | +6.91% | 19.06 | 1.83 |
| 11/13 | 4,600 | 4,630 | 4,525 | 4,530 | -0.66% | 78,900 | 1461億7277万 | +3.99% | 18.48 | 1.78 |
| 11/10 | 4,340 | 4,570 | 4,330 | 4,560 | +7.42% | 242,300 | 1471億4080万 | +4.85% | 18.61 | 1.79 |
| 11/09 | 4,290 | 4,320 | 4,210 | 4,245 | -0.93% | 82,700 | 1369億7647万 | -2.19% | 17.32 | 1.66 |
| 11/08 | 4,350 | 4,350 | 4,240 | 4,285 | -0.81% | 92,700 | 1382億6718万 | -1.38% | 17.49 | 1.68 |
| 11/07 | 4,360 | 4,380 | 4,315 | 4,320 | -1.71% | 71,400 | 1393億9655万 | -0.67% | 17.63 | 1.69 |
| 11/06 | 4,385 | 4,410 | 4,345 | 4,395 | -0.34% | 57,400 | 1418億1663万 | +1.01% | 17.93 | 1.72 |
| 11/02 | 4,420 | 4,425 | 4,345 | 4,410 | +1.15% | 98,500 | 1423億64万 | +1.4% | 18 | 1.73 |
| 11/01 | 4,380 | 4,380 | 4,310 | 4,360 | +1.16% | 109,100 | 1406億8726万 | +0.3% | 17.79 | 1.71 |
| 10/31 | 4,375 | 4,375 | 4,295 | 4,310 | -1.71% | 122,600 | 1390億7387万 | -0.74% | 17.59 | 1.69 |
| 10/30 | 4,415 | 4,440 | 4,360 | 4,385 | -0.45% | 255,800 | 1414億9395万 | +1.13% | 17.89 | 1.72 |
| 10/27 | 4,305 | 4,440 | 4,280 | 4,405 | +2.56% | 141,000 | 1421億3931万 | +1.8% | 17.97 | 1.73 |
| 10/26 | 4,240 | 4,310 | 4,230 | 4,295 | +1.3% | 80,100 | 1385億8986万 | -0.53% | 17.53 | 1.68 |
| 10/25 | 4,235 | 4,270 | 4,215 | 4,240 | +0.24% | 77,600 | 1368億1513万 | -1.72% | 17.3 | 1.66 |
| 10/24 | 4,315 | 4,325 | 4,220 | 4,230 | -2.2% | 101,000 | 1364億9245万 | -1.97% | 17.26 | 1.66 |
| 10/23 | 4,320 | 4,340 | 4,265 | 4,325 | +1.29% | 76,000 | 1395億5789万 | +0.25% | 17.65 | 1.69 |
| 10/20 | 4,240 | 4,280 | 4,225 | 4,270 | +0.71% | 79,400 | 1377億8316万 | -0.84% | 17.42 | 1.67 |
| 10/19 | 4,275 | 4,290 | 4,225 | 4,240 | -0.59% | 105,900 | 1368億1513万 | -1.44% | 17.3 | 1.66 |
| 10/18 | 4,220 | 4,285 | 4,215 | 4,265 | +1.19% | 132,100 | 1376億2183万 | -0.81% | 17.4 | 1.67 |
| 10/17 | 4,340 | 4,345 | 4,215 | 4,215 | -2.54% | 157,700 | 1360億844万 | -1.93% | 17.2 | 1.65 |
| 10/16 | 4,405 | 4,455 | 4,320 | 4,325 | -2.7% | 178,400 | 1395億5789万 | +0.72% | 17.65 | 1.69 |
| 10/13 | 4,550 | 4,645 | 4,425 | 4,445 | -3.68% | 324,800 | 1434億3001万 | +3.76% | 18.14 | 1.74 |
| 10/12 | 4,525 | 4,780 | 4,525 | 4,615 | +3.24% | 230,400 | 1489億1553万 | +8.1% | 18.83 | 1.81 |
| 10/11 | 4,450 | 4,565 | 4,445 | 4,470 | +1.59% | 150,300 | 1442億3671万 | +5.37% | 18.24 | 1.75 |
| 10/10 | 4,360 | 4,440 | 4,355 | 4,400 | +0.92% | 119,600 | 1419億7797万 | +4.09% | 17.95 | 1.72 |
| 10/06 | 4,385 | 4,385 | 4,345 | 4,360 | +0.23% | 56,300 | 1406億8726万 | +3.34% | 17.79 | 1.71 |
| 10/05 | 4,325 | 4,425 | 4,310 | 4,350 | 0% | 88,000 | 1403億6458万 | +3.25% | 17.75 | 1.7 |
| 10/04 | 4,320 | 4,370 | 4,285 | 4,350 | -0.11% | 76,200 | 1403億6458万 | +3.35% | 17.75 | 1.7 |
| 10/03 | 4,385 | 4,410 | 4,350 | 4,355 | -0.57% | 96,100 | 1405億2592万 | +3.62% | 17.77 | 1.71 |
| 10/02 | 4,400 | 4,400 | 4,325 | 4,380 | +0.11% | 83,700 | 1413億3261万 | +4.39% | 17.87 | 1.72 |
