株価チャート
2017/08/30～2018/01/26
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 |
| 01/26 | 4,245 | 4,245 | 4,120 | 4,140 | -0.48% | 25,400 | 121億2606万 | +10.75% | 14.13 | 2.28 |
| 01/25 | 4,015 | 4,195 | 4,010 | 4,160 | +1.46% | 21,200 | 121億8464万 | +11.95% | 14.2 | 2.29 |
| 01/24 | 4,150 | 4,310 | 4,080 | 4,100 | +0.99% | 96,600 | 120億890万 | +11.14% | 14 | 2.25 |
| 01/23 | 4,120 | 4,170 | 4,000 | 4,060 | -1.46% | 59,700 | 118億9174万 | +10.81% | 13.86 | 2.23 |
| 01/22 | 4,000 | 4,120 | 3,995 | 4,120 | +3.65% | 53,100 | 120億6748万 | +13.31% | 14.07 | 2.27 |
| 01/19 | 3,875 | 3,980 | 3,875 | 3,975 | +4.06% | 43,200 | 116億4277万 | +10.14% | 13.57 | 2.19 |
| 01/18 | 3,900 | 4,060 | 3,740 | 3,820 | -0.26% | 68,400 | 111億8878万 | +6.41% | 13.04 | 2.1 |
| 01/17 | 3,725 | 3,830 | 3,700 | 3,830 | +2.13% | 21,200 | 112億1807万 | +7.13% | 13.08 | 2.11 |
| 01/16 | 3,760 | 3,790 | 3,710 | 3,750 | -0.13% | 17,200 | 109億8375万 | +5.46% | 12.8 | 2.06 |
| 01/15 | 3,855 | 3,855 | 3,755 | 3,755 | -1.44% | 12,800 | 109億9839万 | +6.13% | 12.82 | 2.06 |
| 01/12 | 3,800 | 3,860 | 3,790 | 3,810 | +0.53% | 13,400 | 111億5949万 | +8.18% | 13.01 | 2.1 |
| 01/11 | 3,840 | 3,900 | 3,775 | 3,790 | -2.82% | 30,000 | 111億91万 | +8.04% | 12.94 | 2.08 |
| 01/10 | 3,850 | 3,900 | 3,760 | 3,900 | +0.13% | 40,100 | 114億2310万 | +11.62% | 13.31 | 2.14 |
| 01/09 | 3,690 | 3,925 | 3,690 | 3,895 | +7.01% | 73,700 | 114億845万 | +11.99% | 13.3 | 2.14 |
| 01/05 | 3,535 | 3,650 | 3,500 | 3,640 | +3.7% | 30,300 | 106億6156万 | +4.9% | 12.43 | 2 |
| 01/04 | 3,450 | 3,530 | 3,450 | 3,510 | +2.03% | 16,100 | 102億8079万 | +1.07% | 11.98 | 1.93 |
| 2017 |
| 12/29 | 3,445 | 3,530 | 3,425 | 3,440 | +0.44% | 14,500 | 100億7576万 | -1.32% | 11.74 | 1.89 |
| 12/28 | 3,465 | 3,465 | 3,420 | 3,425 | 0% | 14,600 | 100億3182万 | -2.37% | 11.69 | 1.88 |
| 12/27 | 3,425 | 3,465 | 3,390 | 3,425 | +0.44% | 14,300 | 100億3182万 | -3.11% | 11.69 | 1.88 |
| 12/26 | 3,460 | 3,495 | 3,385 | 3,410 | -2.01% | 28,100 | 99億8789万 | -3.94% | 11.64 | 1.88 |
| 12/25 | 3,445 | 3,490 | 3,430 | 3,480 | 0% | 15,200 | 101億9292万 | -2.36% | 11.88 | 1.91 |
| 12/22 | 3,440 | 3,520 | 3,420 | 3,480 | +0.29% | 18,600 | 101億9292万 | -2.63% | 11.88 | 1.91 |
| 12/21 | 3,505 | 3,545 | 3,455 | 3,470 | -1% | 13,800 | 101億6363万 | -3.32% | 11.85 | 1.91 |
| 12/20 | 3,520 | 3,560 | 3,450 | 3,505 | -1.54% | 15,200 | 102億6614万 | -2.72% | 11.97 | 1.93 |
| 12/19 | 3,675 | 3,675 | 3,555 | 3,560 | -0.84% | 26,500 | 104億2724万 | -2.01% | 12.15 | 1.96 |
| 12/18 | 3,495 | 3,590 | 3,430 | 3,590 | +3.16% | 33,300 | 105億1511万 | -2.13% | 12.26 | 1.97 |
| 12/15 | 3,460 | 3,490 | 3,445 | 3,480 | -0.14% | 10,100 | 101億9292万 | -5.82% | 11.88 | 1.91 |
| 12/14 | 3,385 | 3,510 | 3,380 | 3,485 | +4.03% | 27,000 | 102億756万 | -6.39% | 11.9 | 1.92 |
| 12/13 | 3,410 | 3,410 | 3,330 | 3,350 | -3.18% | 23,700 | 98億1215万 | -10.74% | 11.44 | 1.84 |
| 12/12 | 3,500 | 3,570 | 3,415 | 3,460 | -0.72% | 27,300 | 101億3434万 | -8.44% | 11.81 | 1.9 |
| 12/11 | 3,530 | 3,530 | 3,415 | 3,485 | +1.16% | 23,200 | 102億756万 | -8.39% | 11.9 | 1.92 |
| 12/08 | 3,400 | 3,500 | 3,380 | 3,445 | +2.68% | 30,700 | 100億9040万 | -10.01% | 11.76 | 1.89 |
| 12/07 | 3,280 | 3,385 | 3,265 | 3,355 | +1.21% | 22,900 | 98億2679万 | -12.95% | 11.45 | 1.84 |
| 12/06 | 3,305 | 3,420 | 3,295 | 3,315 | -1.04% | 30,400 | 97億963万 | -14.43% | 11.32 | 1.82 |
| 12/05 | 3,465 | 3,470 | 3,330 | 3,350 | -3.18% | 42,000 | 98億1215万 | -13.97% | 11.44 | 1.84 |
| 12/04 | 3,440 | 3,525 | 3,440 | 3,460 | +0.58% | 21,300 | 101億3434万 | -11.42% | 11.81 | 1.9 |
| 12/01 | 3,530 | 3,540 | 3,410 | 3,440 | -1.43% | 35,400 | 100億7576万 | -12.04% | 11.74 | 1.89 |
| 11/30 | 3,510 | 3,555 | 3,405 | 3,490 | -5.42% | 85,200 | 102億2221万 | -10.9% | 11.91 | 1.92 |
| 11/29 | 3,790 | 3,845 | 3,630 | 3,690 | -0.94% | 43,500 | 108億801万 | -5.92% | 12.6 | 2.03 |
| 11/28 | 3,765 | 3,795 | 3,705 | 3,725 | -2.87% | 30,700 | 109億1052万 | -4.95% | 12.72 | 2.05 |
| 11/27 | 4,030 | 4,035 | 3,830 | 3,835 | -4.13% | 32,300 | 112億3271万 | -1.92% | 13.09 | 2.11 |
| 11/24 | 4,000 | 4,050 | 3,960 | 4,000 | -2.2% | 28,000 | 117億1600万 | +2.56% | 13.66 | 2.2 |
| 11/22 | 3,850 | 4,125 | 3,850 | 4,090 | +7.35% | 79,300 | 119億7961万 | +5.22% | 13.96 | 2.25 |
| 11/21 | 3,815 | 3,820 | 3,705 | 3,810 | +1.87% | 29,300 | 111億5949万 | -1.5% | 13.01 | 2.1 |
| 11/20 | 3,720 | 3,850 | 3,715 | 3,740 | -0.27% | 30,100 | 109億5446万 | -3.16% | 12.77 | 2.06 |
| 11/17 | 3,895 | 3,945 | 3,745 | 3,750 | -2.72% | 47,600 | 109億8375万 | -2.95% | 12.8 | 2.06 |
| 11/16 | 3,785 | 3,860 | 3,710 | 3,855 | +1.31% | 61,400 | 112億9129万 | -0.28% | 13.16 | 2.12 |
| 11/15 | 4,000 | 4,005 | 3,700 | 3,805 | -10.47% | 164,000 | 111億4484万 | -1.53% | 12.99 | 2.09 |
| 11/14 | 4,430 | 4,535 | 4,125 | 4,250 | -4.39% | 112,900 | 124億4825万 | +10.02% | 14.51 | 2.34 |
| 11/13 | 4,270 | 4,450 | 4,230 | 4,445 | +4.1% | 67,200 | 130億1940万 | +15.69% | 15.17 | 2.44 |
| 11/10 | 4,170 | 4,270 | 4,080 | 4,270 | +2.28% | 44,300 | 125億683万 | +12.01% | 14.58 | 2.35 |
| 11/09 | 4,275 | 4,325 | 4,030 | 4,175 | -1.65% | 77,100 | 122億2857万 | +10.16% | 14.25 | 2.3 |
| 11/08 | 3,985 | 4,295 | 3,980 | 4,245 | +6.13% | 121,600 | 124億3360万 | +12.48% | 14.49 | 2.33 |
| 11/07 | 4,145 | 4,145 | 3,970 | 4,000 | -1.84% | 62,200 | 117億1600万 | +6.61% | 13.66 | 2.2 |
| 11/06 | 4,110 | 4,160 | 4,030 | 4,075 | -0.12% | 49,700 | 119億3567万 | +8.93% | 13.91 | 2.24 |
| 11/02 | 4,095 | 4,160 | 3,960 | 4,080 | -0.49% | 97,000 | 119億5032万 | +9.59% | 13.93 | 2.24 |
| 11/01 | 3,920 | 4,180 | 3,840 | 4,100 | +6.49% | 205,900 | 120億890万 | +10.75% | 14 | 2.25 |
| 10/31 | 3,780 | 3,850 | 3,760 | 3,850 | +1.05% | 28,100 | 112億7665万 | +4.62% | 13.14 | 2.12 |
| 10/30 | 3,735 | 3,810 | 3,695 | 3,810 | +3.96% | 47,500 | 111億5949万 | +3.84% | 13.01 | 2.1 |
| 10/27 | 3,585 | 3,665 | 3,585 | 3,665 | +2.37% | 11,400 | 107億3478万 | +0.19% | 12.51 | 2.02 |
| 10/26 | 3,615 | 3,635 | 3,570 | 3,580 | -0.56% | 17,000 | 104億8582万 | -2% | 12.22 | 1.97 |
| 10/25 | 3,600 | 3,680 | 3,570 | 3,600 | +0.14% | 22,200 | 105億4440万 | -1.53% | 12.29 | 1.98 |
| 10/24 | 3,615 | 3,615 | 3,560 | 3,595 | -0.55% | 14,700 | 105億2975万 | -1.8% | 12.27 | 1.98 |
| 10/23 | 3,610 | 3,660 | 3,535 | 3,615 | +2.7% | 23,200 | 105億8833万 | -1.26% | 12.34 | 1.99 |
| 10/20 | 3,575 | 3,605 | 3,505 | 3,520 | -1.54% | 7,300 | 103億1008万 | -3.69% | 12.02 | 1.94 |
| 10/19 | 3,630 | 3,630 | 3,550 | 3,575 | -2.59% | 14,700 | 104億7117万 | -2.27% | 12.2 | 1.97 |
| 10/18 | 3,620 | 3,680 | 3,535 | 3,670 | +1.66% | 14,100 | 107億4943万 | +0.25% | 12.53 | 2.02 |
| 10/17 | 3,680 | 3,705 | 3,500 | 3,610 | -1.77% | 16,300 | 105億7369万 | -1.34% | 12.32 | 1.99 |
| 10/16 | 3,790 | 3,790 | 3,670 | 3,675 | -3.03% | 17,900 | 107億6407万 | +0.68% | 12.55 | 2.02 |
| 10/13 | 3,810 | 3,815 | 3,740 | 3,790 | -0.39% | 20,500 | 111億91万 | +4.15% | 12.94 | 2.08 |
| 10/12 | 3,785 | 3,805 | 3,745 | 3,805 | +0.26% | 27,600 | 111億4484万 | +4.97% | 12.99 | 2.09 |
| 10/11 | 3,795 | 3,795 | 3,745 | 3,795 | +0.26% | 14,700 | 111億1555万 | +4.95% | 12.96 | 2.09 |
| 10/10 | 3,755 | 3,795 | 3,700 | 3,785 | +1.75% | 14,000 | 110億8626万 | +4.79% | 12.92 | 2.08 |
| 10/06 | 3,695 | 3,720 | 3,560 | 3,720 | +0.95% | 16,100 | 108億9588万 | +2.93% | 12.7 | 2.05 |
| 10/05 | 3,785 | 3,785 | 3,655 | 3,685 | -1.47% | 16,600 | 107億9336万 | +1.74% | 12.58 | 2.03 |
| 10/04 | 3,720 | 3,820 | 3,720 | 3,740 | -0.8% | 36,100 | 109億5446万 | +2.97% | 12.77 | 2.06 |
| 10/03 | 3,740 | 3,785 | 3,685 | 3,770 | +1.89% | 33,900 | 110億4233万 | +3.51% | 12.87 | 2.07 |
| 10/02 | 3,710 | 3,730 | 3,660 | 3,700 | -0.27% | 15,000 | 108億3730万 | +1.62% | 12.63 | 2.03 |
| 09/29 | 3,635 | 3,775 | 3,615 | 3,710 | +2.2% | 31,000 | 108億6659万 | +1.98% | 12.67 | 2.04 |
| 09/28 | 3,600 | 3,630 | 3,565 | 3,630 | +1.82% | 12,900 | 106億3227万 | 0% | 12.39 | 2 |
| 09/27 | 3,540 | 3,585 | 3,505 | 3,565 | +0.99% | 8,300 | 104億4188万 | -1.74% | 12.17 | 1.96 |
| 09/26 | 3,550 | 3,560 | 3,495 | 3,530 | -1.81% | 9,800 | 101億3286万 | -2.75% | 11.39 | 1.83 |
| 09/25 | 3,545 | 3,625 | 3,535 | 3,595 | +1.84% | 6,300 | 103億1944万 | -1.34% | 11.6 | 1.87 |
| 09/22 | 3,560 | 3,580 | 3,465 | 3,530 | -0.28% | 11,400 | 101億3286万 | -3.47% | 11.39 | 1.83 |
| 09/21 | 3,595 | 3,680 | 3,540 | 3,540 | -3.01% | 23,200 | 101億6157万 | -3.52% | 11.42 | 1.84 |
| 09/20 | 3,720 | 3,720 | 3,615 | 3,650 | -1.75% | 14,400 | 104億7732万 | -0.84% | 11.77 | 1.9 |
| 09/19 | 3,700 | 3,780 | 3,680 | 3,715 | +2.77% | 25,100 | 106億6390万 | +0.54% | 11.98 | 1.93 |
| 09/15 | 3,495 | 3,710 | 3,465 | 3,615 | +4.63% | 25,500 | 103億7685万 | -2.48% | 11.66 | 1.88 |
| 09/14 | 3,525 | 3,595 | 3,450 | 3,455 | -4.03% | 17,400 | 99億1757万 | -6.97% | 11.15 | 1.8 |
| 09/13 | 3,640 | 3,645 | 3,555 | 3,600 | -1.5% | 10,800 | 103億3380万 | -3.51% | 11.61 | 1.87 |
| 09/12 | 3,620 | 3,700 | 3,615 | 3,655 | +1.25% | 18,600 | 104億9167万 | -2.46% | 11.79 | 1.9 |
| 09/11 | 3,405 | 3,700 | 3,405 | 3,610 | +6.33% | 16,900 | 103億6250万 | -3.78% | 11.65 | 1.88 |
| 09/08 | 3,375 | 3,490 | 3,375 | 3,395 | +0.3% | 10,300 | 97億4534万 | -9.83% | 10.95 | 1.76 |
| 09/07 | 3,490 | 3,490 | 3,375 | 3,385 | -1.88% | 16,300 | 97億1664万 | -10.52% | 10.92 | 1.76 |
| 09/06 | 3,365 | 3,545 | 3,320 | 3,450 | -3.5% | 46,400 | 99億322万 | -9.4% | 11.13 | 1.79 |
| 09/05 | 3,700 | 3,700 | 3,495 | 3,575 | -3.38% | 19,100 | 90億6620万 | -6.56% | 10.14 | 1.63 |
| 09/04 | 3,800 | 3,800 | 3,670 | 3,700 | -3.39% | 16,600 | 93億8320万 | -3.72% | 10.49 | 1.69 |
| 09/01 | 3,930 | 3,960 | 3,805 | 3,830 | -2.54% | 9,500 | 97億1288万 | -0.85% | 10.86 | 1.75 |
| 08/31 | 3,950 | 3,950 | 3,750 | 3,930 | -0.13% | 23,700 | 99億6648万 | +0.9% | 11.14 | 1.8 |
| 08/30 | 3,985 | 4,130 | 3,925 | 3,935 | -1.25% | 36,500 | 99億7916万 | +0.67% | 11.16 | 1.8 |
