株価チャート
2017/10/31～2018/03/30
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 | 3,565 | 3,565 | 3,560 | 3,560 | 0% | 400 | 74億8312万 | -6.98% | 23.79 | 1.89 |
| 03/29 | 3,585 | 3,585 | 3,560 | 3,560 | -0.7% | 800 | 74億8312万 | -7.19% | 23.79 | 1.89 |
| 03/28 | 3,580 | 3,655 | 3,540 | 3,585 | -6.03% | 3,600 | 75億3567万 | -6.71% | 23.96 | 1.9 |
| 03/27 | 3,810 | 3,855 | 3,805 | 3,815 | -0.39% | 3,100 | 80億1913万 | -0.91% | 25.5 | 2.03 |
| 03/26 | 3,800 | 3,850 | 3,800 | 3,830 | +0.79% | 3,300 | 80億5066万 | -0.49% | 25.6 | 2.03 |
| 03/23 | 3,815 | 3,865 | 3,780 | 3,800 | -0.39% | 2,800 | 79億8760万 | -1.02% | 25.4 | 2.02 |
| 03/22 | 3,890 | 3,910 | 3,815 | 3,815 | -2.55% | 3,300 | 80億1913万 | -0.47% | 25.5 | 2.03 |
| 03/20 | 3,890 | 3,915 | 3,890 | 3,915 | +0.64% | 800 | 82億2933万 | +2.11% | 26.16 | 2.08 |
| 03/19 | 3,890 | 3,920 | 3,890 | 3,890 | 0% | 1,400 | 81億7678万 | +1.54% | 26 | 2.07 |
| 03/16 | 3,870 | 3,890 | 3,870 | 3,890 | +0.39% | 500 | 81億7678万 | +1.51% | 26 | 2.07 |
| 03/15 | 3,870 | 3,875 | 3,870 | 3,875 | +0.13% | 1,100 | 81億4525万 | +1.04% | 25.9 | 2.06 |
| 03/14 | 3,870 | 3,870 | 3,870 | 3,870 | 0% | 500 | 81億3474万 | +1.04% | 25.86 | 2.06 |
| 03/13 | 3,860 | 3,870 | 3,860 | 3,870 | -0.13% | 1,100 | 81億3474万 | +1.04% | 25.86 | 2.06 |
| 03/12 | 3,875 | 3,875 | 3,875 | 3,875 | 0% | 500 | 81億4525万 | +1.17% | 25.9 | 2.06 |
| 03/09 | 3,880 | 3,880 | 3,875 | 3,875 | +0.65% | 400 | 81億4525万 | +1.15% | 25.9 | 2.06 |
| 03/08 | 3,835 | 3,880 | 3,835 | 3,850 | 0% | 1,200 | 80億9270万 | +0.5% | 25.73 | 2.04 |
| 03/07 | 3,850 | 3,850 | 3,850 | 3,850 | +0.92% | 100 | 80億9270万 | +0.42% | 25.73 | 2.04 |
| 03/06 | 3,890 | 3,890 | 3,815 | 3,815 | -0.78% | 1,200 | 80億1913万 | -0.63% | 25.5 | 2.03 |
| 03/05 | 3,840 | 3,845 | 3,840 | 3,845 | -1.03% | 600 | 80億8219万 | +0.05% | 25.7 | 2.04 |
| 03/02 | 3,840 | 3,885 | 3,840 | 3,885 | -0.51% | 700 | 81億6627万 | +1.07% | 25.96 | 2.06 |
| 03/01 | 3,900 | 3,905 | 3,835 | 3,905 | +0.13% | 1,100 | 82億831万 | +1.56% | 26.1 | 2.07 |
| 02/28 | 3,900 | 3,900 | 3,900 | 3,900 | 0% | 100 | 81億9780万 | +1.46% | 26.06 | 2.07 |
| 02/27 | 3,910 | 3,940 | 3,900 | 3,900 | 0% | 1,100 | 81億9780万 | +1.46% | 26.06 | 2.07 |
| 02/26 | 3,900 | 3,900 | 3,900 | 3,900 | +2.9% | 700 | 81億9780万 | +1.46% | 26.06 | 2.07 |
| 02/23 | 3,835 | 3,835 | 3,790 | 3,790 | 0% | 200 | 79億6658万 | -1.38% | 25.33 | 2.01 |
| 02/22 | 3,750 | 3,790 | 3,750 | 3,790 | +1.07% | 700 | 79億6658万 | -1.51% | 25.33 | 2.01 |
| 02/21 | 3,750 | 3,800 | 3,750 | 3,750 | -0.27% | 700 | 78億8250万 | -2.67% | 25.06 | 1.99 |
| 02/20 | 3,760 | 3,760 | 3,760 | 3,760 | -0.27% | 200 | 79億352万 | -2.54% | 25.13 | 2 |
| 02/19 | 3,645 | 3,770 | 3,645 | 3,770 | +4.87% | 800 | 79億2454万 | -2.41% | 25.19 | 2 |
| 02/16 | 3,650 | 3,655 | 3,585 | 3,595 | -1.51% | 1,800 | 75億5669万 | -7.03% | 24.03 | 1.91 |
| 02/15 | 3,800 | 3,800 | 3,600 | 3,650 | -4.82% | 3,000 | 76億7230万 | -5.93% | 24.39 | 1.94 |
| 02/14 | 3,810 | 3,905 | 3,810 | 3,835 | -0.39% | 500 | 80億6117万 | -1.39% | 25.63 | 2.04 |
| 02/13 | 3,850 | 3,850 | 3,850 | 3,850 | -1.53% | 300 | 80億9270万 | -1.1% | 25.73 | 2.04 |
| 02/09 | 3,785 | 3,915 | 3,735 | 3,910 | -1.01% | 1,900 | 82億1882万 | +0.33% | 26.13 | 2.08 |
| 02/07 | 3,970 | 3,970 | 3,950 | 3,950 | +4.77% | 500 | 83億290万 | +1.39% | 26.4 | 2.1 |
| 02/06 | 3,800 | 3,800 | 3,655 | 3,770 | -2.2% | 2,700 | 79億2454万 | -3.18% | 25.19 | 2 |
| 02/05 | 3,835 | 3,915 | 3,820 | 3,855 | -0.52% | 700 | 81億321万 | -1.18% | 25.76 | 2.05 |
| 02/02 | 3,890 | 3,895 | 3,875 | 3,875 | -0.51% | 800 | 81億4525万 | -0.69% | 25.9 | 2.06 |
| 02/01 | 3,965 | 3,965 | 3,895 | 3,895 | +0.39% | 300 | 81億8729万 | -0.15% | 26.03 | 2.07 |
| 01/31 | 3,905 | 3,965 | 3,880 | 3,880 | -1.15% | 2,300 | 81億5576万 | -0.44% | 25.93 | 2.06 |
| 01/30 | 3,960 | 3,980 | 3,925 | 3,925 | -1.38% | 500 | 82億5035万 | +0.8% | 26.23 | 2.08 |
| 01/29 | 3,900 | 3,980 | 3,900 | 3,980 | +2.05% | 1,100 | 83億6596万 | +2.39% | 26.6 | 2.11 |
| 01/26 | 3,925 | 3,930 | 3,890 | 3,900 | +0.52% | 600 | 81億9780万 | +0.57% | 26.06 | 2.07 |
| 01/25 | 3,900 | 3,900 | 3,880 | 3,880 | -0.51% | 1,200 | 81億5576万 | +0.23% | 25.93 | 2.06 |
| 01/24 | 3,895 | 3,900 | 3,885 | 3,900 | +0.39% | 400 | 81億9780万 | +0.96% | 26.06 | 2.07 |
| 01/23 | 3,910 | 3,910 | 3,885 | 3,885 | -0.38% | 400 | 81億6627万 | +0.83% | 25.96 | 2.06 |
| 01/22 | 3,900 | 3,900 | 3,890 | 3,900 | 0% | 600 | 81億9780万 | +1.48% | 26.06 | 2.07 |
| 01/19 | 3,950 | 3,950 | 3,900 | 3,900 | +0.26% | 600 | 81億9780万 | +1.77% | 26.06 | 2.07 |
| 01/18 | 3,895 | 3,955 | 3,890 | 3,890 | -0.26% | 700 | 81億7678万 | +1.83% | 26 | 2.07 |
| 01/17 | 3,955 | 3,955 | 3,900 | 3,900 | -0.26% | 700 | 81億9780万 | +2.42% | 26.06 | 2.07 |
| 01/16 | 3,995 | 3,995 | 3,895 | 3,910 | +0.77% | 600 | 82億1882万 | +3.03% | 26.13 | 2.08 |
| 01/15 | 3,880 | 3,885 | 3,855 | 3,880 | 0% | 1,000 | 81億5576万 | +2.67% | 25.93 | 2.06 |
| 01/12 | 3,865 | 3,880 | 3,860 | 3,880 | -0.26% | 600 | 81億5576万 | +3.05% | 25.93 | 2.06 |
| 01/11 | 3,900 | 3,900 | 3,885 | 3,890 | -0.26% | 400 | 81億7678万 | +3.68% | 26 | 2.07 |
| 01/10 | 3,915 | 3,915 | 3,860 | 3,900 | +0.13% | 1,000 | 81億9780万 | +4.36% | 26.06 | 2.07 |
| 01/09 | 3,920 | 3,945 | 3,895 | 3,895 | -0.64% | 1,300 | 81億8729万 | +4.65% | 26.03 | 2.07 |
| 01/05 | 3,940 | 3,945 | 3,920 | 3,920 | -0.63% | 500 | 82億3984万 | +5.75% | 26.2 | 2.08 |
| 01/04 | 3,930 | 3,945 | 3,930 | 3,945 | +1.41% | 1,100 | 82億9239万 | +6.91% | 26.36 | 2.1 |
| 2017 |
| 12/29 | 3,905 | 3,905 | 3,865 | 3,890 | -0.51% | 500 | 81億7678万 | +5.94% | 26 | 2.07 |
| 12/28 | 3,950 | 3,950 | 3,910 | 3,910 | -0.51% | 1,100 | 82億1882万 | +6.98% | 26.13 | 2.08 |
| 12/27 | 3,900 | 3,945 | 3,870 | 3,930 | +0.77% | 900 | 82億6086万 | +8.03% | 26.26 | 2.09 |
| 12/26 | 3,855 | 3,900 | 3,845 | 3,900 | +1.43% | 2,000 | 81億9780万 | +7.71% | 26.06 | 2.07 |
| 12/25 | 3,810 | 3,850 | 3,810 | 3,845 | +1.18% | 1,200 | 80億8219万 | +6.66% | 25.7 | 2.04 |
| 12/22 | 3,800 | 3,800 | 3,800 | 3,800 | +0.26% | 600 | 79億8760万 | +5.76% | 25.4 | 2.02 |
| 12/21 | 3,765 | 3,790 | 3,765 | 3,790 | +0.93% | 600 | 79億6658万 | +5.84% | 25.33 | 2.01 |
| 12/20 | 3,750 | 3,790 | 3,750 | 3,755 | +0.13% | 800 | 78億9301万 | +5.18% | 25.09 | 1.99 |
| 12/19 | 3,670 | 3,755 | 3,670 | 3,750 | +0.4% | 1,200 | 78億8250万 | +5.28% | 25.06 | 1.99 |
| 12/18 | 3,740 | 3,740 | 3,735 | 3,735 | +1.91% | 200 | 78億5097万 | +5.03% | 24.96 | 1.98 |
| 12/15 | 3,650 | 3,690 | 3,650 | 3,665 | +0.41% | 1,500 | 77億383万 | +3.24% | 24.49 | 1.95 |
| 12/14 | 3,650 | 3,650 | 3,650 | 3,650 | +0.14% | 100 | 76億7230万 | +2.9% | 24.39 | 1.94 |
| 12/13 | 3,625 | 3,645 | 3,625 | 3,645 | +0.55% | 400 | 76億6179万 | +2.79% | 24.36 | 1.94 |
| 12/12 | 3,650 | 3,650 | 3,610 | 3,625 | +0.69% | 600 | 76億1975万 | +2.29% | 24.23 | 1.93 |
| 12/11 | 3,595 | 3,600 | 3,595 | 3,600 | +0.14% | 400 | 75億6720万 | +1.61% | 24.06 | 1.91 |
| 12/08 | 3,600 | 3,600 | 3,595 | 3,595 | +0.98% | 300 | 75億5669万 | +1.35% | 24.03 | 1.91 |
| 12/07 | 3,530 | 3,595 | 3,530 | 3,560 | +0.85% | 400 | 74億8312万 | +0.48% | 23.79 | 1.89 |
| 12/06 | 3,560 | 3,595 | 3,525 | 3,530 | +0.43% | 1,000 | 74億2006万 | -0.34% | 23.59 | 1.87 |
| 12/05 | 3,550 | 3,560 | 3,515 | 3,515 | -0.99% | 800 | 73億8853万 | -0.76% | 23.49 | 1.87 |
| 12/04 | 3,515 | 3,550 | 3,510 | 3,550 | +0.57% | 1,300 | 74億6210万 | +0.17% | 23.72 | 1.89 |
| 12/01 | 3,540 | 3,540 | 3,520 | 3,530 | 0% | 800 | 74億2006万 | -0.48% | 23.59 | 1.87 |
| 11/30 | 3,530 | 3,530 | 3,520 | 3,530 | +0.57% | 400 | 74億2006万 | -0.56% | 23.59 | 1.87 |
| 11/29 | 3,540 | 3,540 | 3,510 | 3,510 | +0.14% | 300 | 73億7802万 | -1.21% | 23.46 | 1.86 |
| 11/28 | 3,530 | 3,530 | 3,505 | 3,505 | +0.72% | 600 | 73億6751万 | -1.43% | 23.42 | 1.86 |
| 11/27 | 3,470 | 3,520 | 3,470 | 3,480 | +0.43% | 1,000 | 73億1496万 | -2.19% | 23.26 | 1.85 |
| 11/24 | 3,475 | 3,515 | 3,465 | 3,465 | -1% | 1,100 | 72億8343万 | -2.81% | 23.16 | 1.84 |
| 11/22 | 3,480 | 3,510 | 3,480 | 3,500 | +0.14% | 1,100 | 73億5700万 | -2.02% | 23.39 | 1.86 |
| 11/21 | 3,495 | 3,500 | 3,495 | 3,495 | -0.14% | 700 | 73億4649万 | -2.24% | 23.36 | 1.86 |
| 11/20 | 3,510 | 3,510 | 3,500 | 3,500 | -0.99% | 300 | 73億5700万 | -2.21% | 23.39 | 1.86 |
| 11/17 | 3,500 | 3,545 | 3,500 | 3,535 | +1% | 700 | 74億3057万 | -1.31% | 23.62 | 1.88 |
| 11/16 | 3,515 | 3,515 | 3,500 | 3,500 | -0.71% | 1,800 | 73億5700万 | -2.4% | 23.39 | 1.86 |
| 11/15 | 3,550 | 3,550 | 3,525 | 3,525 | -0.7% | 1,000 | 74億955万 | -1.97% | 23.56 | 1.87 |
| 11/14 | 3,560 | 3,595 | 3,525 | 3,550 | -1.25% | 2,300 | 74億6210万 | -1.74% | 23.72 | 1.89 |
| 11/13 | 3,580 | 3,595 | 3,545 | 3,595 | -0.14% | 700 | 75億5669万 | -0.83% | 24.03 | 1.91 |
| 11/10 | 3,600 | 3,615 | 3,600 | 3,600 | +0.7% | 800 | 75億6720万 | -0.91% | 24.06 | 1.91 |
| 11/09 | 3,630 | 3,630 | 3,575 | 3,575 | -1.38% | 1,300 | 75億1465万 | -1.7% | 23.89 | 1.9 |
| 11/08 | 3,600 | 3,625 | 3,600 | 3,625 | +0.69% | 400 | 76億1975万 | -0.36% | 24.23 | 1.93 |
| 11/07 | 3,610 | 3,620 | 3,600 | 3,600 | -0.28% | 1,200 | 75億6720万 | -1.07% | 24.06 | 1.91 |
| 11/06 | 3,615 | 3,675 | 3,600 | 3,610 | -2.04% | 1,500 | 75億8822万 | -0.69% | 24.13 | 1.92 |
| 11/02 | 3,850 | 3,850 | 3,685 | 3,685 | +5.29% | 2,800 | 77億4587万 | +1.63% | 24.63 | 1.96 |
| 11/01 | 3,500 | 3,510 | 3,495 | 3,500 | -0.85% | 700 | 73億5700万 | -3.13% | 23.39 | 1.86 |
| 10/31 | 3,530 | 3,590 | 3,500 | 3,530 | 0% | 1,500 | 74億2006万 | -2.05% | 23.59 | 1.87 |
