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 |
| 03/30 | 3,530 | 3,570 | 3,485 | 3,535 | +2.17% | 3,300 | 103億5401万 | -3.44% | 12.07 | 1.94 |
| 03/29 | 3,450 | 3,530 | 3,425 | 3,460 | +0.58% | 5,500 | 101億3434万 | -6.03% | 11.81 | 1.9 |
| 03/28 | 3,350 | 3,440 | 3,345 | 3,440 | +2.53% | 5,600 | 100億7576万 | -7.15% | 11.74 | 1.89 |
| 03/27 | 3,425 | 3,480 | 3,330 | 3,355 | +0.3% | 7,200 | 98億2679万 | -9.86% | 11.45 | 1.84 |
| 03/26 | 3,305 | 3,350 | 3,215 | 3,345 | -1.62% | 16,900 | 97億9750万 | -10.68% | 11.42 | 1.84 |
| 03/23 | 3,430 | 3,445 | 3,380 | 3,400 | -3.27% | 11,800 | 99億5860万 | -9.77% | 11.61 | 1.87 |
| 03/22 | 3,530 | 3,550 | 3,490 | 3,515 | -0.42% | 11,800 | 102億9543万 | -7.13% | 12 | 1.93 |
| 03/20 | 3,505 | 3,550 | 3,505 | 3,530 | -0.98% | 8,200 | 103億3937万 | -6.74% | 12.05 | 1.94 |
| 03/19 | 3,770 | 3,770 | 3,515 | 3,565 | -3.13% | 18,900 | 104億4188万 | -5.96% | 12.17 | 1.96 |
| 03/16 | 3,680 | 3,705 | 3,635 | 3,680 | 0% | 6,300 | 107億7872万 | -3.13% | 12.56 | 2.02 |
| 03/15 | 3,705 | 3,740 | 3,655 | 3,680 | -2.52% | 14,100 | 107億7872万 | -3.18% | 12.56 | 2.02 |
| 03/14 | 3,815 | 3,870 | 3,750 | 3,775 | -2.83% | 7,200 | 110億5697万 | -0.61% | 12.89 | 2.08 |
| 03/13 | 3,865 | 3,920 | 3,850 | 3,885 | +0.52% | 10,800 | 113億7916万 | +2.64% | 13.26 | 2.14 |
| 03/12 | 3,815 | 3,900 | 3,810 | 3,865 | +2.93% | 14,900 | 113億2058万 | +2.09% | 13.19 | 2.13 |
| 03/09 | 3,720 | 3,795 | 3,655 | 3,755 | +2.88% | 10,000 | 109億9839万 | -1.03% | 12.82 | 2.06 |
| 03/08 | 3,565 | 3,660 | 3,565 | 3,650 | +2.53% | 5,400 | 106億9085万 | -4.17% | 12.46 | 2.01 |
| 03/07 | 3,695 | 3,695 | 3,560 | 3,560 | -1.93% | 4,000 | 104億2724万 | -6.95% | 12.15 | 1.96 |
| 03/06 | 3,655 | 3,710 | 3,600 | 3,630 | +2.11% | 5,700 | 106億3227万 | -5.71% | 12.39 | 2 |
| 03/05 | 3,745 | 3,745 | 3,555 | 3,555 | -5.07% | 11,200 | 104億1259万 | -8.21% | 12.14 | 1.95 |
| 03/02 | 3,750 | 3,820 | 3,695 | 3,745 | -2.73% | 9,800 | 109億6910万 | -3.88% | 12.79 | 2.06 |
| 03/01 | 3,875 | 3,900 | 3,840 | 3,850 | -1.79% | 4,900 | 112億7665万 | -1.61% | 13.14 | 2.12 |
| 02/28 | 3,895 | 3,975 | 3,880 | 3,920 | -0.88% | 6,900 | 114億8168万 | -0.08% | 13.38 | 2.16 |
| 02/27 | 3,955 | 3,980 | 3,870 | 3,955 | +1.15% | 8,800 | 115億8419万 | +0.69% | 13.5 | 2.17 |
| 02/26 | 4,095 | 4,095 | 3,910 | 3,910 | -1.26% | 9,400 | 114億5239万 | -0.64% | 13.35 | 2.15 |
| 02/23 | 4,050 | 4,055 | 3,935 | 3,960 | -2.58% | 9,700 | 115億9884万 | +0.56% | 13.52 | 2.18 |
| 02/22 | 4,030 | 4,095 | 3,935 | 4,065 | +0.74% | 14,100 | 119億638万 | +3.38% | 13.88 | 2.24 |
| 02/21 | 3,820 | 4,075 | 3,820 | 4,035 | +4.26% | 26,800 | 118億1851万 | +2.85% | 13.78 | 2.22 |
| 02/20 | 3,900 | 3,980 | 3,830 | 3,870 | -1.4% | 16,100 | 113億3523万 | -1.05% | 13.21 | 2.13 |
| 02/19 | 3,955 | 3,970 | 3,885 | 3,925 | +0.13% | 10,600 | 114億9632万 | +0.46% | 13.4 | 2.16 |
| 02/16 | 3,825 | 3,995 | 3,825 | 3,920 | +2.75% | 14,600 | 114億8168万 | +0.46% | 13.38 | 2.16 |
| 02/15 | 3,590 | 3,850 | 3,555 | 3,815 | +7.92% | 23,400 | 111億7413万 | -2.1% | 13.02 | 2.1 |
| 02/14 | 3,600 | 3,640 | 3,470 | 3,535 | -3.42% | 14,200 | 103億5401万 | -9.36% | 12.07 | 1.94 |
| 02/13 | 3,660 | 3,835 | 3,650 | 3,660 | -3.17% | 36,200 | 107億2014万 | -6.51% | 12.49 | 2.01 |
| 02/09 | 3,510 | 3,800 | 3,500 | 3,780 | +1.61% | 38,900 | 110億7162万 | -3.42% | 12.9 | 2.08 |
| 02/08 | 3,670 | 3,785 | 3,625 | 3,720 | +2.76% | 20,500 | 108億9588万 | -4.69% | 12.7 | 2.05 |
| 02/07 | 3,725 | 3,820 | 3,590 | 3,620 | +5.08% | 50,900 | 106億298万 | -6.99% | 12.36 | 1.99 |
| 02/06 | 3,460 | 3,695 | 3,305 | 3,445 | -11.78% | 93,700 | 100億9040万 | -11.3% | 11.76 | 1.89 |
| 02/05 | 3,925 | 3,950 | 3,865 | 3,905 | -3.94% | 26,200 | 114億3774万 | +0.57% | 13.33 | 2.15 |
| 02/02 | 4,125 | 4,125 | 3,980 | 4,065 | -1.57% | 24,200 | 119億638万 | +5.23% | 13.88 | 2.24 |
| 02/01 | 4,070 | 4,150 | 4,015 | 4,130 | +1.47% | 22,900 | 120億9677万 | +7.55% | 14.1 | 2.27 |
| 01/31 | 4,040 | 4,170 | 4,015 | 4,070 | -2.28% | 33,200 | 119億2103万 | +6.71% | 13.89 | 2.24 |
| 01/30 | 4,235 | 4,235 | 4,050 | 4,165 | -0.83% | 32,600 | 121億9928万 | +9.89% | 14.22 | 2.29 |
| 01/29 | 4,250 | 4,250 | 4,130 | 4,200 | +1.45% | 18,700 | 123億180万 | +11.58% | 14.34 | 2.31 |
| 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 |
