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 | 4/1, 株式分割 1→2 |
| 2018 |
| 03/30 | 4,275 | 4,325 | 4,270 | 4,295 | +0.94% | 55,400 | 1403億7052万 | +1.87% | 23.51 | 1.32 |
| 03/29 | 4,300 | 4,355 | 4,205 | 4,255 | +0.12% | 111,400 | 1390億6322万 | +0.95% | 23.29 | 1.3 |
| 03/28 | 4,210 | 4,270 | 4,145 | 4,250 | +0.35% | 69,100 | 1388億9981万 | +0.88% | 23.26 | 1.3 |
| 03/27 | 4,170 | 4,235 | 4,170 | 4,235 | +2.05% | 72,000 | 1384億958万 | +0.55% | 25.21 | 1.41 |
| 03/26 | 4,155 | 4,180 | 4,085 | 4,150 | +0.12% | 88,000 | 1356億3158万 | -1.38% | 24.7 | 1.38 |
| 03/23 | 4,160 | 4,185 | 4,110 | 4,145 | -1.89% | 150,200 | 1354億6817万 | -1.36% | 24.67 | 1.38 |
| 03/22 | 4,160 | 4,245 | 4,160 | 4,225 | +1.2% | 53,600 | 1380億8275万 | +0.67% | 25.15 | 1.41 |
| 03/20 | 4,165 | 4,210 | 4,165 | 4,175 | -0.6% | 54,200 | 1364億4864万 | -0.33% | 24.85 | 1.39 |
| 03/19 | 4,210 | 4,225 | 4,160 | 4,200 | -0.71% | 53,400 | 1372億6570万 | +0.31% | 25 | 1.4 |
| 03/16 | 4,285 | 4,285 | 4,225 | 4,230 | -0.7% | 60,600 | 1382億4617万 | +1.12% | 25.18 | 1.41 |
| 03/15 | 4,260 | 4,300 | 4,230 | 4,260 | +0.24% | 45,800 | 1392億2664万 | +2.04% | 25.36 | 1.42 |
| 03/14 | 4,255 | 4,280 | 4,245 | 4,250 | -1.28% | 56,200 | 1388億9981万 | +2.07% | 25.3 | 1.42 |
| 03/13 | 4,265 | 4,305 | 4,255 | 4,305 | +1.41% | 66,200 | 1406億9734万 | +3.61% | 25.63 | 1.43 |
| 03/12 | 4,280 | 4,285 | 4,225 | 4,245 | +0.12% | 42,000 | 1387億3640万 | +2.31% | 25.27 | 1.41 |
| 03/09 | 4,225 | 4,260 | 4,220 | 4,240 | +1.56% | 72,400 | 1385億7299万 | +2.19% | 25.24 | 1.41 |
| 03/08 | 4,240 | 4,240 | 4,155 | 4,175 | -0.83% | 48,000 | 1364億4864万 | +0.68% | 24.85 | 1.39 |
| 03/07 | 4,175 | 4,265 | 4,175 | 4,210 | +0.96% | 77,600 | 1375億9252万 | +1.57% | 25.06 | 1.4 |
| 03/06 | 4,150 | 4,220 | 4,150 | 4,170 | +1.09% | 59,800 | 1362億8523万 | +0.7% | 24.82 | 1.39 |
| 03/05 | 4,120 | 4,155 | 4,115 | 4,125 | +0.36% | 66,000 | 1348億1452万 | -0.34% | 24.55 | 1.37 |
| 03/02 | 4,150 | 4,205 | 4,105 | 4,110 | -2.61% | 103,800 | 1343億2429万 | -0.75% | 24.47 | 1.37 |
| 03/01 | 4,240 | 4,265 | 4,190 | 4,220 | +3.18% | 166,200 | 1379億1934万 | +1.88% | 25.12 | 1.41 |
| 02/28 | 4,305 | 4,360 | 4,090 | 4,090 | -5.43% | 280,200 | 1336億7064万 | -1.18% | 24.35 | 1.36 |
| 02/27 | 4,300 | 4,355 | 4,290 | 4,325 | +0.93% | 73,800 | 1413億5099万 | +4.37% | 25.75 | 1.44 |
| 02/26 | 4,275 | 4,310 | 4,255 | 4,285 | +1.06% | 60,800 | 1400億4369万 | +3.48% | 25.51 | 1.43 |
| 02/23 | 4,315 | 4,320 | 4,230 | 4,240 | -0.35% | 52,400 | 1385億7299万 | +2.42% | 25.24 | 1.41 |
| 02/22 | 4,215 | 4,315 | 4,155 | 4,255 | +1.31% | 178,200 | 1390億6322万 | +2.75% | 25.33 | 1.42 |
| 02/21 | 4,215 | 4,225 | 4,165 | 4,200 | -1.06% | 60,800 | 1372億6570万 | +1.38% | 25 | 1.4 |
| 02/20 | 4,140 | 4,260 | 4,115 | 4,245 | +3.16% | 167,600 | 1387億3640万 | +2.26% | 25.27 | 1.41 |
| 02/19 | 4,040 | 4,155 | 4,040 | 4,115 | +2.49% | 110,800 | 1344億8770万 | -0.99% | 24.5 | 1.37 |
| 02/16 | 4,005 | 4,040 | 4,005 | 4,015 | +0.25% | 71,600 | 1312億1947万 | -3.58% | 23.9 | 1.34 |
| 02/15 | 4,020 | 4,045 | 3,990 | 4,005 | -0.74% | 78,400 | 1308億9265万 | -4.14% | 23.84 | 1.33 |
| 02/14 | 4,080 | 4,145 | 4,010 | 4,035 | -2.3% | 113,200 | 1318億7312万 | -3.77% | 24.02 | 1.34 |
| 02/13 | 4,085 | 4,165 | 4,050 | 4,130 | +0.98% | 89,200 | 1349億7794万 | -1.85% | 24.58 | 1.38 |
| 02/09 | 3,970 | 4,110 | 3,945 | 4,090 | +1.11% | 176,600 | 1336億7064万 | -3.06% | 24.35 | 1.36 |
| 02/08 | 4,000 | 4,065 | 4,000 | 4,045 | +1.51% | 69,400 | 1321億9994万 | -4.37% | 24.08 | 1.35 |
| 02/07 | 4,030 | 4,120 | 3,985 | 3,985 | -0.75% | 120,800 | 1302億3900万 | -5.99% | 23.72 | 1.33 |
| 02/06 | 4,050 | 4,090 | 3,960 | 4,015 | -3.49% | 232,400 | 1312億1947万 | -5.55% | 23.9 | 1.34 |
| 02/05 | 4,180 | 4,225 | 4,160 | 4,160 | -2% | 93,800 | 1359億5840万 | -2.39% | 24.76 | 1.39 |
| 02/02 | 4,195 | 4,275 | 4,185 | 4,245 | +1.43% | 102,200 | 1387億3640万 | -0.56% | 25.27 | 1.41 |
| 02/01 | 4,170 | 4,205 | 4,150 | 4,185 | +1.21% | 62,800 | 1367億7546万 | -2.04% | 24.91 | 1.39 |
| 01/31 | 4,130 | 4,230 | 4,115 | 4,135 | +0.98% | 138,600 | 1351億4135万 | -3.32% | 24.61 | 1.38 |
| 01/30 | 4,115 | 4,135 | 4,085 | 4,095 | -0.85% | 72,000 | 1338億3405万 | -4.41% | 24.38 | 1.36 |
| 01/29 | 4,175 | 4,180 | 4,120 | 4,130 | -1.08% | 70,200 | 1349億7794万 | -3.77% | 24.58 | 1.38 |
| 01/26 | 4,110 | 4,205 | 4,110 | 4,175 | +0.85% | 61,400 | 1364億4864万 | -2.86% | 24.85 | 1.39 |
| 01/25 | 4,140 | 4,180 | 4,135 | 4,140 | 0% | 85,200 | 1353億476万 | -3.77% | 24.64 | 1.38 |
| 01/24 | 4,180 | 4,190 | 4,080 | 4,140 | -1.55% | 203,600 | 1353億476万 | -3.83% | 24.64 | 1.38 |
| 01/23 | 4,245 | 4,270 | 4,205 | 4,205 | -1.29% | 111,400 | 1374億2911万 | -2.44% | 25.03 | 1.4 |
| 01/22 | 4,250 | 4,280 | 4,215 | 4,260 | +0.35% | 68,600 | 1392億2664万 | -1.16% | 25.36 | 1.42 |
| 01/19 | 4,280 | 4,340 | 4,245 | 4,245 | -0.82% | 109,200 | 1387億3640万 | -1.44% | 25.27 | 1.41 |
| 01/18 | 4,350 | 4,380 | 4,215 | 4,280 | -0.58% | 285,000 | 1398億8028万 | -0.53% | 25.48 | 1.43 |
| 01/17 | 4,260 | 4,360 | 4,165 | 4,305 | -2.16% | 391,800 | 1406億9734万 | +0.14% | 25.63 | 1.43 |
| 01/16 | 4,345 | 4,445 | 4,305 | 4,400 | +0.57% | 135,600 | 1438億216万 | +2.56% | 26.19 | 1.47 |
| 01/15 | 4,570 | 4,570 | 4,375 | 4,375 | +1.39% | 214,200 | 1429億8510万 | +2.27% | 26.04 | 1.46 |
| 01/12 | 4,325 | 4,345 | 4,275 | 4,315 | -0.8% | 65,800 | 1410億2416万 | +1.15% | 25.69 | 1.44 |
| 01/11 | 4,370 | 4,395 | 4,320 | 4,350 | -0.8% | 34,400 | 1421億6804万 | +2.18% | 25.89 | 1.45 |
| 01/10 | 4,410 | 4,415 | 4,350 | 4,385 | -0.57% | 38,000 | 1433億1192万 | +3.25% | 26.1 | 1.46 |
| 01/09 | 4,395 | 4,420 | 4,365 | 4,410 | +0.23% | 37,600 | 1441億2898万 | +4.16% | 26.25 | 1.47 |
| 01/05 | 4,395 | 4,400 | 4,355 | 4,400 | +0.69% | 28,800 | 1438億216万 | +4.36% | 26.19 | 1.47 |
| 01/04 | 4,345 | 4,395 | 4,275 | 4,370 | +2.34% | 124,800 | 1428億2169万 | +4.12% | 26.01 | 1.46 |
| 2017 |
| 12/29 | 4,280 | 4,285 | 4,250 | 4,270 | -0.23% | 10,600 | 1395億5346万 | +2.18% | 25.42 | 1.42 |
| 12/28 | 4,295 | 4,305 | 4,280 | 4,280 | -0.35% | 19,400 | 1398億8028万 | +2.71% | 25.48 | 1.43 |
| 12/27 | 4,320 | 4,320 | 4,280 | 4,295 | -0.69% | 26,400 | 1403億7052万 | +3.37% | 25.57 | 1.43 |
| 12/26 | 4,335 | 4,345 | 4,320 | 4,325 | -0.12% | 15,400 | 1413億5099万 | +4.39% | 25.75 | 1.44 |
| 12/25 | 4,300 | 4,335 | 4,300 | 4,330 | +0.7% | 22,000 | 1415億1440万 | +4.89% | 25.77 | 1.44 |
| 12/22 | 4,325 | 4,325 | 4,290 | 4,300 | -0.69% | 29,000 | 1405億3393万 | +4.6% | 25.6 | 1.43 |
| 12/21 | 4,290 | 4,330 | 4,265 | 4,330 | +1.05% | 38,400 | 1415億1440万 | +5.69% | 25.77 | 1.44 |
| 12/20 | 4,280 | 4,305 | 4,260 | 4,285 | +0.12% | 28,800 | 1400億4369万 | +5.05% | 25.51 | 1.43 |
| 12/19 | 4,295 | 4,320 | 4,245 | 4,280 | +0.23% | 56,600 | 1398億8028万 | +5.26% | 25.48 | 1.43 |
| 12/18 | 4,250 | 4,280 | 4,230 | 4,270 | +0.95% | 38,800 | 1395億5346万 | +5.33% | 25.42 | 1.42 |
| 12/15 | 4,250 | 4,270 | 4,200 | 4,230 | -0.35% | 94,800 | 1382億4617万 | +4.63% | 25.18 | 1.41 |
| 12/14 | 4,225 | 4,250 | 4,205 | 4,245 | +0.71% | 115,600 | 1387億3640万 | +5.28% | 25.27 | 1.41 |
| 12/13 | 4,200 | 4,240 | 4,185 | 4,215 | +0.96% | 60,200 | 1377億5593万 | +4.85% | 25.09 | 1.4 |
| 12/12 | 4,150 | 4,185 | 4,110 | 4,175 | +0.36% | 105,000 | 1364億4864万 | +4.09% | 24.85 | 1.39 |
| 12/11 | 4,170 | 4,200 | 4,125 | 4,160 | -0.24% | 64,200 | 1359億5840万 | +3.92% | 24.76 | 1.39 |
| 12/08 | 4,080 | 4,180 | 4,080 | 4,170 | +2.08% | 101,000 | 1362億8523万 | +4.41% | 24.82 | 1.39 |
| 12/07 | 4,025 | 4,085 | 4,025 | 4,085 | -0.12% | 105,400 | 1335億723万 | +2.54% | 24.32 | 1.36 |
| 12/06 | 4,080 | 4,100 | 4,055 | 4,090 | +0.25% | 52,000 | 1336億7064万 | +2.87% | 24.35 | 1.36 |
| 12/05 | 4,075 | 4,100 | 4,070 | 4,080 | -0.49% | 61,800 | 1333億4382万 | +2.85% | 24.29 | 1.36 |
| 12/04 | 4,080 | 4,115 | 4,035 | 4,100 | -0.12% | 62,600 | 1339億9747万 | +3.59% | 24.41 | 1.37 |
| 12/01 | 4,050 | 4,130 | 4,050 | 4,105 | +1.48% | 88,600 | 1341億6088万 | +3.98% | 24.44 | 1.37 |
| 11/30 | 3,950 | 4,050 | 3,940 | 4,045 | +2.28% | 78,600 | 1321億9994万 | +2.74% | 24.08 | 1.35 |
| 11/29 | 3,995 | 3,995 | 3,935 | 3,955 | +0.51% | 28,000 | 1292億5853万 | +0.61% | 23.54 | 1.32 |
| 11/28 | 3,920 | 3,950 | 3,920 | 3,935 | +0.38% | 38,800 | 1286億488万 | +0.23% | 23.42 | 1.31 |
| 11/27 | 3,965 | 3,965 | 3,905 | 3,920 | -1.38% | 49,800 | 1281億1465万 | -0.05% | 23.33 | 1.31 |
| 11/24 | 3,945 | 3,980 | 3,930 | 3,975 | 0% | 27,600 | 1299億1218万 | +1.48% | 23.66 | 1.32 |
| 11/22 | 3,975 | 3,990 | 3,960 | 3,975 | -0.5% | 38,000 | 1299億1218万 | +1.66% | 23.66 | 1.32 |
| 11/21 | 3,940 | 4,005 | 3,940 | 3,995 | +1.14% | 48,200 | 1305億6582万 | +2.33% | 23.78 | 1.33 |
| 11/20 | 3,895 | 3,960 | 3,885 | 3,950 | +1.41% | 47,600 | 1290億9512万 | +1.36% | 23.51 | 1.32 |
| 11/17 | 3,920 | 3,960 | 3,880 | 3,895 | -1.64% | 74,200 | 1272億9759万 | +0.05% | 23.19 | 1.3 |
| 11/16 | 3,885 | 3,975 | 3,825 | 3,960 | +2.19% | 99,200 | 1294億2194万 | +1.62% | 23.57 | 1.32 |
| 11/15 | 3,935 | 3,935 | 3,870 | 3,875 | -2.27% | 78,200 | 1266億4395万 | -0.59% | 23.07 | 1.29 |
| 11/14 | 3,990 | 4,010 | 3,955 | 3,965 | -0.38% | 80,800 | 1295億8535万 | +1.61% | 23.6 | 1.32 |
| 11/13 | 3,980 | 4,015 | 3,960 | 3,980 | -0.13% | 43,200 | 1300億7559万 | +1.95% | 23.69 | 1.33 |
| 11/10 | 3,945 | 3,995 | 3,930 | 3,985 | +0.76% | 92,400 | 1302億3900万 | +2.05% | 23.72 | 1.33 |
| 11/09 | 3,950 | 3,995 | 3,910 | 3,955 | -0.13% | 108,000 | 1292億5853万 | +1.25% | 23.54 | 1.32 |
| 11/08 | 3,950 | 3,970 | 3,920 | 3,960 | -0.75% | 66,800 | 1294億2194万 | +1.28% | 23.57 | 1.32 |
| 11/07 | 3,925 | 3,990 | 3,900 | 3,990 | +0.63% | 80,600 | 1304億241万 | +1.99% | 23.75 | 1.33 |
| 11/06 | 3,990 | 3,990 | 3,930 | 3,965 | +0.38% | 104,800 | 1295億8535万 | +1.35% | 23.6 | 1.32 |
| 11/02 | 3,960 | 3,965 | 3,910 | 3,950 | +0.77% | 51,600 | 1290億9512万 | +0.95% | 23.51 | 1.32 |
| 11/01 | 3,895 | 3,930 | 3,875 | 3,920 | +0.9% | 80,000 | 1281億1465万 | +0.18% | 23.33 | 1.31 |
