株価チャート
2017/11/29～2018/04/27
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 |
| 04/27 | 3,585 | 3,585 | 3,585 | 3,585 | -0.42% | 500 | 181億9566万 | -0.19% | 27.78 | 1.49 |
| 04/26 | 3,605 | 3,610 | 3,600 | 3,600 | -0.28% | 500 | 182億7180万 | +0.25% | 27.89 | 1.5 |
| 04/25 | 3,540 | 3,610 | 3,540 | 3,610 | -0.55% | 2,400 | 183億2255万 | +0.61% | 27.97 | 1.5 |
| 04/24 | 3,615 | 3,630 | 3,615 | 3,630 | +0.69% | 1,600 | 184億2406万 | +1.26% | 28.13 | 1.51 |
| 04/23 | 3,600 | 3,610 | 3,550 | 3,605 | -0.14% | 1,700 | 182億9717万 | +0.61% | 27.93 | 1.5 |
| 04/20 | 3,595 | 3,610 | 3,595 | 3,610 | +0.28% | 200 | 183億2255万 | +0.78% | 27.97 | 1.5 |
| 04/19 | 3,595 | 3,610 | 3,595 | 3,600 | -0.96% | 400 | 182億7180万 | +0.53% | 27.89 | 1.5 |
| 04/18 | 3,595 | 3,635 | 3,595 | 3,635 | +1.11% | 1,000 | 184億4944万 | +1.54% | 28.16 | 1.51 |
| 04/17 | 3,585 | 3,600 | 3,580 | 3,595 | -0.28% | 700 | 182億4642万 | +0.5% | 27.85 | 1.5 |
| 04/16 | 3,590 | 3,605 | 3,590 | 3,605 | +0.42% | 900 | 182億9717万 | +0.78% | 27.93 | 1.5 |
| 04/13 | 3,590 | 3,590 | 3,590 | 3,590 | -0.42% | 400 | 182億2104万 | +0.42% | 27.82 | 1.5 |
| 04/12 | 3,610 | 3,610 | 3,605 | 3,605 | -0.41% | 400 | 182億9717万 | +0.84% | 27.93 | 1.5 |
| 04/11 | 3,590 | 3,620 | 3,590 | 3,620 | +0.98% | 400 | 183億7331万 | +1.34% | 28.05 | 1.51 |
| 04/10 | 3,595 | 3,595 | 3,585 | 3,585 | -0.14% | 600 | 181億9566万 | +0.42% | 27.78 | 1.49 |
| 04/09 | 3,590 | 3,590 | 3,590 | 3,590 | -0.28% | 100 | 182億2104万 | +0.56% | 27.82 | 1.5 |
| 04/05 | 3,600 | 3,635 | 3,600 | 3,600 | +1.41% | 700 | 182億7180万 | +0.84% | 27.89 | 1.5 |
| 04/04 | 3,590 | 3,590 | 3,550 | 3,550 | -0.28% | 200 | 180億1802万 | -0.56% | 27.51 | 1.48 |
| 04/03 | 3,560 | 3,560 | 3,560 | 3,560 | -0.42% | 100 | 180億6878万 | -0.34% | 27.58 | 1.48 |
| 04/02 | 3,575 | 3,580 | 3,560 | 3,575 | -0.97% | 1,000 | 181億4491万 | +0.08% | 27.7 | 1.49 |
| 03/30 | 3,575 | 3,610 | 3,575 | 3,610 | +0.98% | 200 | 183億2255万 | +1.06% | 27.97 | 1.5 |
| 03/29 | 3,575 | 3,575 | 3,575 | 3,575 | 0% | 400 | 181億4491万 | +0.08% | 27.7 | 1.49 |
| 03/28 | 3,575 | 3,720 | 3,570 | 3,575 | 0% | 4,600 | 181億4491万 | +0.06% | 27.7 | 1.49 |
| 03/27 | 3,550 | 3,575 | 3,550 | 3,575 | 0% | 700 | 181億4491万 | +0.03% | 27.7 | 1.49 |
| 03/26 | 3,530 | 3,575 | 3,530 | 3,575 | +1.27% | 1,100 | 181億4491万 | +0.03% | 27.7 | 1.49 |
| 03/23 | 3,560 | 3,580 | 3,530 | 3,530 | -0.84% | 400 | 179億1651万 | -1.23% | 27.35 | 1.47 |
| 03/22 | 3,560 | 3,560 | 3,560 | 3,560 | +0.85% | 300 | 180億6878万 | -0.45% | 27.58 | 1.48 |
| 03/20 | 3,540 | 3,540 | 3,530 | 3,530 | -0.56% | 500 | 179億1651万 | -1.31% | 27.35 | 1.47 |
| 03/19 | 3,595 | 3,595 | 3,550 | 3,550 | -0.84% | 1,500 | 180億1802万 | -0.84% | 27.51 | 1.48 |
| 03/16 | 3,580 | 3,580 | 3,580 | 3,580 | 0% | 400 | 181億7029万 | -0.06% | 27.74 | 1.49 |
| 03/15 | 3,580 | 3,580 | 3,575 | 3,580 | +0.14% | 2,800 | 181億7029万 | -0.06% | 27.74 | 1.49 |
| 03/14 | 3,575 | 3,575 | 3,575 | 3,575 | +0.14% | 200 | 181億4491万 | -0.11% | 27.7 | 1.49 |
| 03/13 | 3,570 | 3,575 | 3,570 | 3,570 | -0.14% | 500 | 181億1953万 | -0.28% | 27.66 | 1.49 |
| 03/12 | 3,595 | 3,595 | 3,575 | 3,575 | -0.14% | 400 | 181億4491万 | -0.2% | 27.7 | 1.49 |
| 03/09 | 3,570 | 3,595 | 3,570 | 3,580 | +0.28% | 800 | 181億7029万 | -0.11% | 27.74 | 1.49 |
| 03/08 | 3,570 | 3,570 | 3,570 | 3,570 | 0% | 100 | 181億1953万 | -0.45% | 27.66 | 1.49 |
| 03/06 | 3,540 | 3,570 | 3,540 | 3,570 | +0.85% | 200 | 181億1953万 | -0.5% | 27.66 | 1.49 |
| 03/05 | 3,570 | 3,590 | 3,540 | 3,540 | -0.56% | 500 | 179億6727万 | -1.45% | 27.43 | 1.47 |
| 03/02 | 3,585 | 3,585 | 3,560 | 3,560 | -0.84% | 200 | 180億6878万 | -1.03% | 27.58 | 1.48 |
| 03/01 | 3,590 | 3,590 | 3,590 | 3,590 | 0% | 100 | 182億2104万 | -0.31% | 27.82 | 1.5 |
| 02/28 | 3,600 | 3,600 | 3,590 | 3,590 | -0.28% | 200 | 182億2104万 | -0.33% | 27.82 | 1.5 |
| 02/27 | 3,600 | 3,600 | 3,565 | 3,600 | +0.14% | 800 | 182億7180万 | -0.14% | 27.89 | 1.5 |
| 02/26 | 3,570 | 3,595 | 3,570 | 3,595 | +0.84% | 500 | 182億4642万 | -0.31% | 27.85 | 1.5 |
| 02/23 | 3,590 | 3,590 | 3,560 | 3,565 | -0.7% | 700 | 180億9415万 | -1.19% | 27.62 | 1.49 |
| 02/22 | 3,595 | 3,595 | 3,590 | 3,590 | -0.28% | 600 | 182億2104万 | -0.55% | 27.82 | 1.5 |
| 02/21 | 3,605 | 3,605 | 3,600 | 3,600 | -0.14% | 300 | 182億7180万 | -0.36% | 27.89 | 1.5 |
| 02/20 | 3,605 | 3,605 | 3,605 | 3,605 | 0% | 200 | 182億9717万 | -0.25% | 27.93 | 1.5 |
| 02/19 | 3,570 | 3,675 | 3,570 | 3,605 | +1.12% | 900 | 182億9717万 | -0.25% | 27.93 | 1.5 |
| 02/16 | 3,565 | 3,565 | 3,565 | 3,565 | -0.14% | 200 | 180億9415万 | -1.38% | 27.62 | 1.49 |
| 02/15 | 3,575 | 3,575 | 3,570 | 3,570 | -0.14% | 900 | 181億1953万 | -1.33% | 27.66 | 1.49 |
| 02/14 | 3,550 | 3,575 | 3,545 | 3,575 | -0.56% | 1,100 | 181億4491万 | -1.27% | 27.7 | 1.49 |
| 02/13 | 3,595 | 3,595 | 3,595 | 3,595 | 0% | 300 | 182億4642万 | -0.8% | 27.85 | 1.5 |
| 02/09 | 3,610 | 3,610 | 3,550 | 3,595 | -0.69% | 900 | 182億4642万 | -0.85% | 27.85 | 1.5 |
| 02/08 | 3,620 | 3,620 | 3,620 | 3,620 | +1.4% | 200 | 183億7331万 | -0.17% | 28.05 | 1.51 |
| 02/07 | 3,570 | 3,620 | 3,570 | 3,570 | +2% | 800 | 181億1953万 | -1.57% | 27.66 | 1.49 |
| 02/06 | 3,540 | 3,540 | 3,500 | 3,500 | -2.64% | 4,800 | 177億6425万 | -3.55% | 27.12 | 1.46 |
| 02/05 | 3,630 | 3,630 | 3,585 | 3,595 | -0.96% | 3,400 | 182億4642万 | -1.07% | 27.85 | 1.5 |
| 02/02 | 3,630 | 3,630 | 3,630 | 3,630 | 0% | 100 | 184億2406万 | -0.11% | 28.13 | 1.51 |
| 02/01 | 3,635 | 3,635 | 3,630 | 3,630 | +0.28% | 400 | 184億2406万 | -0.11% | 28.13 | 1.51 |
| 01/31 | 3,625 | 3,625 | 3,545 | 3,620 | -0.41% | 1,600 | 183億7331万 | -0.39% | 28.05 | 1.51 |
| 01/30 | 3,630 | 3,635 | 3,630 | 3,635 | -0.95% | 700 | 184億4944万 | +0.06% | 28.16 | 1.51 |
| 01/29 | 3,650 | 3,670 | 3,650 | 3,670 | +0.69% | 1,200 | 186億2708万 | +1.05% | 28.44 | 1.53 |
| 01/26 | 3,665 | 3,665 | 3,645 | 3,645 | -0.55% | 900 | 185億19万 | +0.41% | 28.24 | 1.52 |
| 01/25 | 3,665 | 3,665 | 3,665 | 3,665 | +0.96% | 200 | 186億170万 | +0.99% | 28.4 | 1.53 |
| 01/24 | 3,630 | 3,630 | 3,630 | 3,630 | -0.82% | 200 | 184億2406万 | +0.08% | 28.13 | 1.51 |
| 01/23 | 3,625 | 3,660 | 3,625 | 3,660 | +0.97% | 600 | 185億7633万 | +0.88% | 28.36 | 1.52 |
| 01/22 | 3,650 | 3,665 | 3,625 | 3,625 | -0.41% | 1,800 | 183億9868万 | -0.08% | 28.09 | 1.51 |
| 01/19 | 3,625 | 3,640 | 3,620 | 3,640 | +0.41% | 500 | 184億7482万 | +0.33% | 28.2 | 1.52 |
| 01/18 | 3,625 | 3,625 | 3,625 | 3,625 | -0.68% | 200 | 183億9868万 | -0.06% | 28.09 | 1.51 |
| 01/17 | 3,620 | 3,665 | 3,620 | 3,650 | +0.83% | 600 | 185億2557万 | +0.66% | 28.28 | 1.52 |
| 01/16 | 3,620 | 3,620 | 3,620 | 3,620 | +0.14% | 100 | 183億7331万 | -0.14% | 28.05 | 1.51 |
| 01/15 | 3,660 | 3,690 | 3,610 | 3,615 | -0.41% | 3,500 | 183億4793万 | -0.3% | 28.01 | 1.51 |
| 01/12 | 3,630 | 3,630 | 3,630 | 3,630 | 0% | 300 | 184億2406万 | +0.08% | 28.13 | 1.51 |
| 01/11 | 3,645 | 3,650 | 3,630 | 3,630 | -0.55% | 500 | 184億2406万 | +0.08% | 28.13 | 1.51 |
| 01/10 | 3,645 | 3,655 | 3,645 | 3,650 | 0% | 400 | 185億2557万 | +0.66% | 28.28 | 1.52 |
| 01/09 | 3,680 | 3,680 | 3,650 | 3,650 | +0.14% | 900 | 185億2557万 | +0.69% | 28.28 | 1.52 |
| 01/05 | 3,675 | 3,675 | 3,645 | 3,645 | +0.97% | 700 | 185億19万 | +0.58% | 28.24 | 1.52 |
| 01/04 | 3,635 | 3,635 | 3,610 | 3,610 | -0.69% | 700 | 183億2255万 | -0.39% | 27.97 | 1.5 |
| 2017 |
| 12/29 | 3,620 | 3,660 | 3,620 | 3,635 | +0.41% | 400 | 184億4944万 | +0.28% | 28.16 | 1.51 |
| 12/28 | 3,620 | 3,620 | 3,620 | 3,620 | 0% | 200 | 183億7331万 | -0.14% | 28.05 | 1.51 |
| 12/27 | 3,600 | 3,620 | 3,600 | 3,620 | +0.56% | 600 | 183億7331万 | -0.17% | 28.05 | 1.51 |
| 12/26 | 3,625 | 3,625 | 3,600 | 3,600 | -0.83% | 1,800 | 182億7180万 | -0.74% | 27.89 | 1.5 |
| 12/25 | 3,625 | 3,630 | 3,625 | 3,630 | +0.14% | 900 | 184億2406万 | +0.06% | 28.13 | 1.51 |
| 12/22 | 3,605 | 3,625 | 3,605 | 3,625 | +0.55% | 300 | 183億9868万 | -0.11% | 28.09 | 1.51 |
| 12/21 | 3,605 | 3,605 | 3,605 | 3,605 | 0% | 1,800 | 182億9717万 | -0.66% | 27.93 | 1.5 |
| 12/20 | 3,625 | 3,625 | 3,605 | 3,605 | -0.28% | 800 | 182億9717万 | -0.69% | 27.93 | 1.5 |
| 12/19 | 3,630 | 3,630 | 3,610 | 3,615 | 0% | 400 | 183億4793万 | -0.44% | 28.01 | 1.51 |
| 12/18 | 3,625 | 3,630 | 3,610 | 3,615 | -0.41% | 400 | 183億4793万 | -0.44% | 28.01 | 1.51 |
| 12/15 | 3,655 | 3,655 | 3,625 | 3,630 | -0.68% | 1,800 | 184億2406万 | -0.06% | 28.13 | 1.51 |
| 12/14 | 3,650 | 3,660 | 3,625 | 3,655 | +0.27% | 1,900 | 185億5095万 | +0.61% | 28.32 | 1.52 |
| 12/13 | 3,630 | 3,680 | 3,630 | 3,645 | +0.41% | 1,000 | 185億19万 | +0.33% | 28.24 | 1.52 |
| 12/12 | 3,620 | 3,640 | 3,620 | 3,630 | +0.28% | 500 | 184億2406万 | -0.11% | 28.13 | 1.51 |
| 12/11 | 3,630 | 3,645 | 3,620 | 3,620 | +0.28% | 1,300 | 183億7331万 | -0.44% | 28.05 | 1.51 |
| 12/08 | 3,630 | 3,640 | 3,610 | 3,610 | -0.41% | 1,700 | 183億2255万 | -0.77% | 27.97 | 1.5 |
| 12/07 | 3,620 | 3,635 | 3,620 | 3,625 | -0.28% | 1,000 | 183億9868万 | -0.41% | 28.09 | 1.51 |
| 12/06 | 3,620 | 3,640 | 3,620 | 3,635 | +0.14% | 1,000 | 184億4944万 | -0.22% | 28.16 | 1.51 |
| 12/05 | 3,625 | 3,630 | 3,625 | 3,630 | 0% | 2,800 | 184億2406万 | -0.47% | 28.13 | 1.51 |
| 12/04 | 3,625 | 3,650 | 3,625 | 3,630 | +0.14% | 500 | 184億2406万 | -0.63% | 28.13 | 1.51 |
| 12/01 | 3,630 | 3,630 | 3,625 | 3,625 | 0% | 400 | 183億9868万 | -1.12% | 28.09 | 1.51 |
| 11/30 | 3,625 | 3,630 | 3,625 | 3,625 | 0% | 800 | 183億9868万 | -1.39% | 28.09 | 1.51 |
| 11/29 | 3,625 | 3,625 | 3,625 | 3,625 | 0% | 200 | 183億9868万 | -1.6% | 28.09 | 1.51 |
