株価チャート
2017/12/13~2018/07/19
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 |
07/19 | 3,105 | 3,155 | 3,080 | 3,100 | -0.16% | 49,900 | 308億4562万 | -11.23% | 9.11 | 1.4 |
07/18 | 3,080 | 3,110 | 3,050 | 3,105 | +1.8% | 55,700 | 308億9537万 | -11.96% | 9.12 | 1.4 |
07/17 | 3,200 | 3,200 | 3,045 | 3,050 | -4.39% | 70,300 | 303億4811万 | -14.52% | 8.96 | 1.37 |
07/13 | 3,150 | 3,245 | 3,145 | 3,190 | +4.93% | 89,600 | 317億4113万 | -11.54% | 9.37 | 1.44 |
07/12 | 3,085 | 3,090 | 2,997 | 3,040 | +0.83% | 46,800 | 302億4860万 | -16.55% | 8.93 | 1.37 |
07/11 | 3,085 | 3,090 | 2,996 | 3,015 | -2.27% | 47,700 | 299億9985万 | -18.07% | 8.86 | 1.36 |
07/10 | 3,215 | 3,235 | 3,085 | 3,085 | -2.99% | 55,700 | 306億9636万 | -17% | 9.06 | 1.39 |
07/09 | 3,080 | 3,240 | 3,080 | 3,180 | +4.09% | 53,800 | 316億4163万 | -15.18% | 9.34 | 1.43 |
07/06 | 3,090 | 3,125 | 2,975 | 3,055 | -0.81% | 123,700 | 303億9786万 | -19.2% | 8.97 | 1.38 |
07/05 | 3,200 | 3,210 | 3,070 | 3,080 | -4.64% | 66,000 | 306億4661万 | -19.41% | 9.05 | 1.39 |
07/04 | 3,425 | 3,445 | 3,180 | 3,230 | -6.78% | 96,100 | 321億3914万 | -16.54% | 9.49 | 1.46 |
07/03 | 3,670 | 3,670 | 3,435 | 3,465 | -5.71% | 50,100 | 344億7744万 | -11.34% | 10.18 | 1.56 |
07/02 | 3,795 | 3,795 | 3,605 | 3,675 | -3.42% | 41,000 | 365億6698万 | -6.75% | 10.8 | 1.66 |
06/29 | 3,675 | 3,830 | 3,670 | 3,805 | +3.12% | 32,900 | 378億6051万 | -4.11% | 11.18 | 1.71 |
06/28 | 3,665 | 3,710 | 3,550 | 3,690 | -1.2% | 35,800 | 367億1623万 | -7.5% | 10.84 | 1.66 |
06/27 | 3,780 | 3,780 | 3,665 | 3,735 | -1.06% | 32,800 | 371億6399万 | -6.88% | 10.97 | 1.68 |
06/26 | 3,695 | 3,795 | 3,580 | 3,775 | +0.53% | 47,100 | 375億6200万 | -6.37% | 11.09 | 1.7 |
06/25 | 3,755 | 3,825 | 3,725 | 3,755 | -0.27% | 48,000 | 373億6300万 | -7.49% | 11.03 | 1.69 |
06/22 | 3,825 | 3,905 | 3,745 | 3,765 | -2.71% | 42,200 | 374億6250万 | -7.79% | 11.06 | 1.7 |
06/21 | 3,865 | 3,960 | 3,845 | 3,870 | -0.26% | 26,200 | 384億7244万 | -5.47% | 11.36 | 1.74 |
06/20 | 3,885 | 3,935 | 3,825 | 3,880 | -0.89% | 38,400 | 385億7185万 | -5.06% | 11.39 | 1.75 |
06/19 | 3,985 | 3,985 | 3,845 | 3,915 | -2.13% | 31,200 | 389億1979万 | -4.11% | 11.49 | 1.76 |
06/18 | 4,025 | 4,025 | 3,860 | 4,000 | +0.63% | 29,400 | 397億6480万 | -1.72% | 11.74 | 1.8 |
06/15 | 3,800 | 4,030 | 3,760 | 3,975 | +2.71% | 70,300 | 395億1627万 | -1.71% | 11.67 | 1.79 |
06/14 | 3,930 | 3,930 | 3,790 | 3,870 | -2.64% | 78,800 | 384億7244万 | -3.64% | 11.36 | 1.74 |
06/13 | 4,075 | 4,130 | 3,965 | 3,975 | -3.4% | 43,600 | 395億1627万 | -0.38% | 11.67 | 1.79 |
06/12 | 4,050 | 4,200 | 3,990 | 4,115 | +2.49% | 64,500 | 409億803万 | +3.97% | 12.08 | 1.85 |
06/11 | 4,055 | 4,065 | 3,945 | 4,015 | -2.19% | 57,700 | 399億1391万 | +2.48% | 11.78 | 1.81 |
06/08 | 3,900 | 4,130 | 3,860 | 4,105 | +3.4% | 55,000 | 408億862万 | +5.74% | 12.05 | 1.85 |
06/07 | 3,910 | 4,040 | 3,905 | 3,970 | +0.63% | 33,400 | 394億6656万 | +3.41% | 11.65 | 1.79 |
06/06 | 3,900 | 3,975 | 3,865 | 3,945 | +1.94% | 41,500 | 392億1803万 | +3.79% | 11.58 | 1.78 |
06/05 | 3,910 | 3,925 | 3,790 | 3,870 | -2.76% | 76,500 | 384億7244万 | +2.79% | 11.36 | 1.74 |
06/04 | 4,150 | 4,165 | 3,850 | 3,980 | -2.45% | 85,100 | 395億6597万 | +6.62% | 11.68 | 1.79 |
06/01 | 4,235 | 4,320 | 4,070 | 4,080 | -4.78% | 54,000 | 405億6009万 | +10.27% | 11.98 | 1.84 |
05/31 | 4,165 | 4,420 | 4,165 | 4,285 | +2.39% | 70,500 | 425億9804万 | +16.76% | 12.58 | 1.93 |
05/30 | 4,225 | 4,260 | 4,085 | 4,185 | -2.56% | 34,000 | 416億392万 | +15.19% | 12.28 | 1.88 |
05/29 | 4,345 | 4,410 | 4,285 | 4,295 | -1.26% | 47,800 | 426億9745万 | +19.37% | 12.61 | 1.93 |
05/28 | 4,385 | 4,475 | 4,330 | 4,350 | +0.81% | 58,100 | 432億4422万 | +22.26% | 12.77 | 1.96 |
05/25 | 4,230 | 4,350 | 4,140 | 4,315 | +1.65% | 31,700 | 428億9627万 | +22.62% | 12.66 | 1.94 |
05/24 | 4,200 | 4,280 | 4,020 | 4,245 | -0.59% | 74,800 | 422億39万 | +21.95% | 12.46 | 1.91 |
05/23 | 4,430 | 4,460 | 4,135 | 4,270 | -3.72% | 111,000 | 424億4892万 | +23.84% | 12.53 | 1.92 |
05/22 | 4,340 | 4,480 | 4,280 | 4,435 | +1.37% | 98,200 | 440億8922万 | +29.94% | 13.02 | 2 |
05/21 | 4,030 | 4,420 | 3,990 | 4,375 | +8.43% | 170,800 | 434億9275万 | +29.74% | 12.84 | 1.97 |
05/18 | 3,730 | 4,040 | 3,680 | 4,035 | +9.2% | 130,200 | 401億1274万 | +21.1% | 11.84 | 1.82 |
05/17 | 3,780 | 3,810 | 3,645 | 3,695 | -2.25% | 75,300 | 367億3273万 | +11.83% | 10.85 | 1.66 |
05/16 | 3,585 | 3,800 | 3,420 | 3,780 | +5.29% | 122,200 | 375億7773万 | +15.03% | 11.09 | 1.7 |
05/15 | 3,200 | 3,590 | 3,145 | 3,590 | +7.49% | 207,300 | 356億8890万 | +10.12% | 10.54 | 1.62 |
05/14 | 3,280 | 3,360 | 3,260 | 3,340 | +1.83% | 38,900 | 332億360万 | +3.05% | 9.8 | 1.5 |
05/11 | 3,220 | 3,330 | 3,200 | 3,280 | +1.86% | 37,800 | 326億713万 | +1.52% | 9.63 | 1.48 |
05/10 | 3,175 | 3,225 | 3,135 | 3,220 | +1.74% | 26,900 | 320億1066万 | -0.12% | 9.45 | 1.45 |
05/09 | 3,170 | 3,180 | 3,115 | 3,165 | +1.28% | 23,000 | 314億6389万 | -1.74% | 9.29 | 1.42 |
05/08 | 3,170 | 3,185 | 3,125 | 3,125 | +0.32% | 20,600 | 310億6625万 | -3.04% | 9.17 | 1.41 |
05/07 | 3,055 | 3,160 | 3,025 | 3,115 | +2.81% | 45,800 | 309億6683万 | -3.41% | 9.14 | 1.4 |
05/02 | 3,030 | 3,080 | 3,015 | 3,030 | 0% | 22,700 | 301億2183万 | -5.96% | 8.89 | 1.36 |
05/01 | 3,040 | 3,060 | 3,000 | 3,030 | 0% | 14,200 | 301億2183万 | -6.05% | 8.89 | 1.36 |
04/27 | 3,070 | 3,080 | 3,005 | 3,030 | -1.14% | 47,100 | 301億2183万 | -5.99% | 8.89 | 1.36 |
04/26 | 3,150 | 3,165 | 3,060 | 3,065 | -3.16% | 112,600 | 304億6977万 | -4.93% | 9 | 1.38 |
04/25 | 3,295 | 3,320 | 3,135 | 3,165 | -4.67% | 69,400 | 314億6389万 | -2.1% | 9.29 | 1.42 |
04/24 | 3,390 | 3,400 | 3,285 | 3,320 | -1.78% | 24,600 | 330億478万 | +2.6% | 9.74 | 1.49 |
04/23 | 3,260 | 3,395 | 3,250 | 3,380 | +2.74% | 34,700 | 336億125万 | +4.48% | 9.92 | 1.52 |
04/20 | 3,300 | 3,305 | 3,215 | 3,290 | -0.75% | 45,800 | 324億7789万 | +1.57% | 9.59 | 1.47 |
04/19 | 3,375 | 3,410 | 3,310 | 3,315 | -1.78% | 31,600 | 327億2468万 | +2.06% | 9.66 | 1.48 |
04/18 | 3,350 | 3,410 | 3,305 | 3,375 | +0.75% | 27,000 | 333億1698万 | +3.43% | 9.84 | 1.51 |
04/17 | 3,395 | 3,415 | 3,305 | 3,350 | -1.9% | 52,200 | 330億7019万 | +2.45% | 9.76 | 1.5 |
04/16 | 3,470 | 3,490 | 3,345 | 3,415 | +0.44% | 66,600 | 337億1185万 | +4.18% | 9.95 | 1.53 |
04/13 | 3,540 | 3,565 | 3,385 | 3,400 | -0.44% | 142,300 | 335億6378万 | +3.66% | 9.91 | 1.52 |
04/12 | 3,355 | 3,455 | 3,330 | 3,415 | +1.04% | 48,400 | 337億1185万 | +3.96% | 9.95 | 1.53 |
04/11 | 3,325 | 3,415 | 3,280 | 3,380 | +1.81% | 56,000 | 333億6634万 | +2.74% | 9.85 | 1.51 |
04/10 | 3,295 | 3,360 | 3,205 | 3,320 | +1.68% | 69,900 | 327億7404万 | +0.67% | 9.68 | 1.48 |
04/09 | 3,120 | 3,320 | 3,100 | 3,265 | +4.98% | 78,600 | 322億3110万 | -1.42% | 9.52 | 1.46 |
04/06 | 3,115 | 3,150 | 3,085 | 3,110 | -0.32% | 46,600 | 307億98万 | -6.72% | 9.06 | 1.39 |
04/05 | 3,105 | 3,170 | 3,085 | 3,120 | +1.13% | 23,400 | 307億9970万 | -7.12% | 9.09 | 1.39 |
04/04 | 3,245 | 3,245 | 3,020 | 3,085 | -0.64% | 87,100 | 304億5419万 | -8.94% | 8.99 | 1.38 |
04/03 | 3,105 | 3,175 | 3,080 | 3,105 | -1.27% | 27,600 | 306億5162万 | -9.02% | 9.05 | 1.39 |
04/02 | 3,185 | 3,250 | 3,145 | 3,145 | -2.18% | 28,700 | 310億4649万 | -8.71% | 9.17 | 1.41 |
03/30 | 3,230 | 3,320 | 3,195 | 3,215 | +0.63% | 32,400 | 317億3751万 | -7.56% | 14.59 | 1.61 |
03/29 | 3,075 | 3,195 | 3,065 | 3,195 | +5.45% | 49,400 | 315億4008万 | -8.87% | 14.5 | 1.6 |
03/28 | 2,994 | 3,055 | 2,967 | 3,030 | -2.1% | 34,800 | 299億1125万 | -14.12% | 13.75 | 1.52 |
03/27 | 3,040 | 3,095 | 3,005 | 3,095 | +3.41% | 31,800 | 305億5291万 | -12.92% | 14.05 | 1.55 |
03/26 | 2,981 | 2,997 | 2,885 | 2,993 | -1.55% | 66,100 | 295億4599万 | -16.26% | 13.58 | 1.5 |
03/23 | 3,110 | 3,165 | 3,025 | 3,040 | -8.02% | 83,900 | 300億996万 | -15.41% | 13.8 | 1.52 |
03/22 | 3,230 | 3,335 | 3,230 | 3,305 | +2.32% | 27,000 | 326億2596万 | -8.35% | 15 | 1.65 |
03/20 | 3,240 | 3,275 | 3,155 | 3,230 | -2.12% | 64,300 | 318億8559万 | -10.72% | 14.66 | 1.62 |
03/19 | 3,435 | 3,450 | 3,295 | 3,300 | -5.31% | 94,200 | 325億7661万 | -9.86% | 14.98 | 1.65 |
03/16 | 3,515 | 3,540 | 3,470 | 3,485 | -0.71% | 38,900 | 344億287万 | -5.96% | 15.82 | 1.74 |
03/15 | 3,660 | 3,660 | 3,485 | 3,510 | -4.75% | 79,900 | 346億4966万 | -6.4% | 15.93 | 1.76 |
03/14 | 3,545 | 3,715 | 3,535 | 3,685 | +3.8% | 52,100 | 363億7721万 | -2.64% | 16.73 | 1.84 |
03/13 | 3,565 | 3,580 | 3,510 | 3,550 | -0.42% | 27,500 | 350億4453万 | -6.92% | 16.11 | 1.78 |
03/12 | 3,500 | 3,585 | 3,480 | 3,565 | +3.18% | 36,600 | 351億9261万 | -7.93% | 16.18 | 1.78 |
03/09 | 3,550 | 3,550 | 3,430 | 3,455 | -1.71% | 67,600 | 341億672万 | -12.11% | 15.68 | 1.73 |
03/08 | 3,550 | 3,600 | 3,505 | 3,515 | -0.71% | 37,200 | 346億9902万 | -12.08% | 15.95 | 1.76 |
03/07 | 3,595 | 3,690 | 3,495 | 3,540 | -1.53% | 60,600 | 349億4581万 | -12.87% | 16.07 | 1.77 |
03/06 | 3,740 | 3,775 | 3,590 | 3,595 | -2.04% | 55,800 | 354億8876万 | -12.87% | 16.32 | 1.8 |
03/05 | 3,850 | 3,855 | 3,650 | 3,670 | -3.42% | 61,500 | 362億2913万 | -12.33% | 16.66 | 1.84 |
03/02 | 3,690 | 3,840 | 3,615 | 3,800 | +1.33% | 57,600 | 375億1246万 | -10.36% | 17.25 | 1.9 |
03/01 | 3,770 | 3,795 | 3,710 | 3,750 | -2.22% | 49,500 | 370億1887万 | -12.51% | 17.02 | 1.88 |
02/28 | 3,715 | 3,910 | 3,710 | 3,835 | +3.37% | 79,700 | 378億5796万 | -11.62% | 17.41 | 1.92 |
02/27 | 3,880 | 3,900 | 3,700 | 3,710 | -5.12% | 97,600 | 366億2400万 | -15.45% | 16.84 | 1.86 |
02/26 | 3,995 | 4,050 | 3,895 | 3,910 | -1.51% | 58,800 | 385億9834万 | -11.92% | 17.75 | 1.96 |
02/23 | 3,900 | 4,015 | 3,760 | 3,970 | +1.28% | 106,300 | 391億9064万 | -11.44% | 18.02 | 1.99 |
02/22 | 3,700 | 3,970 | 3,650 | 3,920 | +4.95% | 165,600 | 386億9706万 | -13.12% | 17.79 | 1.96 |
02/21 | 3,660 | 3,750 | 3,650 | 3,735 | +1.63% | 87,100 | 368億7079万 | -17.84% | 16.95 | 1.87 |
02/20 | 3,670 | 3,690 | 3,560 | 3,675 | +2.08% | 88,400 | 362億7849万 | -19.71% | 16.68 | 1.84 |
02/19 | 3,580 | 3,625 | 3,470 | 3,600 | +3% | 136,200 | 355億3812万 | -21.74% | 16.34 | 1.8 |
02/16 | 3,415 | 3,585 | 3,355 | 3,495 | +4.33% | 188,700 | 345億159万 | -24.55% | 15.86 | 1.75 |
02/15 | 3,650 | 3,675 | 3,265 | 3,350 | -6.94% | 231,400 | 330億7019万 | -27.99% | 15.2 | 1.68 |
02/14 | 3,750 | 3,800 | 3,600 | 3,600 | -16.28% | 335,500 | 355億3812万 | -22.98% | 16.34 | 1.8 |
02/13 | 4,510 | 4,585 | 4,275 | 4,300 | -2.71% | 81,200 | 424億4831万 | -8.22% | 19.52 | 2.15 |
02/09 | 4,330 | 4,470 | 4,260 | 4,420 | -3.91% | 103,800 | 436億3291万 | -5.21% | 20.06 | 2.21 |
02/08 | 4,445 | 4,655 | 4,395 | 4,600 | +5.02% | 113,600 | 454億982万 | -0.86% | 20.88 | 2.3 |
02/07 | 4,710 | 4,750 | 4,375 | 4,380 | -0.45% | 132,500 | 432億3804万 | -4.97% | 19.88 | 2.19 |
02/06 | 4,650 | 4,765 | 4,025 | 4,400 | -12% | 259,700 | 434億3548万 | -4.08% | 19.97 | 2.2 |
02/05 | 4,880 | 5,090 | 4,600 | 5,000 | -0.99% | 141,200 | 493億5850万 | +9.43% | 22.69 | 2.5 |
02/02 | 5,110 | 5,170 | 4,965 | 5,050 | -1.56% | 74,500 | 498億5208万 | +11.58% | 22.92 | 2.53 |
02/01 | 5,250 | 5,280 | 5,090 | 5,130 | -0.39% | 89,400 | 506億4182万 | +14.53% | 23.28 | 2.57 |
01/31 | 5,030 | 5,290 | 5,030 | 5,150 | +0.78% | 207,200 | 508億3925万 | +16.33% | 23.37 | 2.58 |
01/30 | 5,070 | 5,260 | 4,960 | 5,110 | +0.39% | 494,700 | 504億4438万 | +16.69% | 23.19 | 2.56 |
01/29 | 5,020 | 5,270 | 5,010 | 5,090 | +1.8% | 218,000 | 502億4695万 | +17.55% | 23.1 | 2.55 |
01/26 | 5,010 | 5,060 | 4,970 | 5,000 | +0.5% | 78,000 | 493億5850万 | +17.1% | 22.69 | 2.5 |
01/25 | 4,980 | 5,020 | 4,960 | 4,975 | -2.07% | 94,400 | 491億1170万 | +18.11% | 22.58 | 2.49 |
01/24 | 5,100 | 5,130 | 4,950 | 5,080 | +0.79% | 150,900 | 501億4823万 | +22.12% | 23.06 | 2.54 |
01/23 | 5,050 | 5,050 | 4,950 | 5,040 | +0.9% | 117,000 | 497億5336万 | +23.02% | 22.87 | 2.52 |
01/22 | 5,050 | 5,160 | 4,900 | 4,995 | -0.1% | 322,400 | 493億914万 | +23.82% | 22.67 | 2.5 |
01/19 | 4,840 | 5,000 | 4,755 | 5,000 | +6.38% | 289,400 | 493億5850万 | - | 22.69 | 2.5 |
01/18 | 4,900 | 5,010 | 4,680 | 4,700 | -1.67% | 691,200 | 463億9699万 | - | 21.33 | 2.35 |
01/17 | 4,480 | 4,800 | 4,395 | 4,780 | +6.22% | 541,700 | 471億8672万 | - | 21.69 | 2.39 |
01/16 | 4,280 | 4,555 | 4,080 | 4,500 | +5.63% | 289,900 | 444億2265万 | - | 20.42 | 2.25 |
01/15 | 4,310 | 4,400 | 4,150 | 4,260 | -3.18% | 392,800 | 420億5344万 | - | 19.33 | 2.13 |
01/12 | 4,060 | 4,690 | 4,010 | 4,400 | +10.28% | 1,501,600 | 434億3548万 | - | 19.97 | 2.2 |
01/11 | 3,900 | 3,990 | 3,860 | 3,990 | +2.44% | 198,200 | 384億375万 | - | 17.66 | 1.95 |
01/10 | 3,850 | 3,965 | 3,850 | 3,895 | +0.65% | 180,400 | 374億8937万 | - | 17.24 | 1.9 |
01/09 | 3,800 | 3,880 | 3,770 | 3,870 | +2.79% | 94,100 | 372億4875万 | - | 17.13 | 1.89 |
01/05 | 3,830 | 3,830 | 3,745 | 3,765 | -1.7% | 83,400 | 362億3812万 | - | 16.66 | 1.84 |
01/04 | 3,840 | 3,860 | 3,740 | 3,830 | 0% | 90,000 | 368億6375万 | - | 16.95 | 1.87 |
2017 |
12/29 | 3,880 | 3,895 | 3,730 | 3,830 | -0.39% | 89,900 | 368億6375万 | - | 16.95 | 1.87 |
12/28 | 3,980 | 4,005 | 3,695 | 3,845 | -2.53% | 335,500 | 370億812万 | - | 17.02 | 1.88 |
12/27 | 3,930 | 3,965 | 3,820 | 3,945 | +0.9% | 216,900 | 379億7062万 | - | 17.46 | 1.93 |
12/26 | 3,900 | 3,930 | 3,830 | 3,910 | +0.39% | 130,000 | 376億3375万 | - | 17.3 | 1.91 |
12/25 | 3,900 | 3,975 | 3,850 | 3,895 | +1.7% | 194,100 | 374億8937万 | - | 17.24 | 1.9 |
12/22 | 3,960 | 3,980 | 3,760 | 3,830 | -2.67% | 275,400 | 368億6375万 | - | 16.95 | 1.87 |
12/21 | 3,895 | 3,950 | 3,810 | 3,935 | +1.03% | 341,100 | 378億7437万 | - | 17.41 | 1.92 |
12/20 | 3,560 | 3,895 | 3,555 | 3,895 | +8.34% | 428,500 | 374億8937万 | - | 17.24 | 1.9 |
12/19 | 3,495 | 3,620 | 3,485 | 3,595 | +1.55% | 116,800 | 346億187万 | - | 15.91 | 1.75 |
12/18 | 3,745 | 3,760 | 3,425 | 3,540 | -3.54% | 333,500 | 340億7250万 | - | 15.67 | 1.73 |
12/15 | 3,450 | 3,850 | 3,400 | 3,670 | +4.86% | 597,200 | 353億2375万 | - | 16.24 | 1.79 |
12/14 | 3,400 | 3,535 | 3,210 | 3,500 | +0.86% | 628,500 | 336億8750万 | - | 15.49 | 1.71 |
12/13 | 3,800 | 3,810 | 3,405 | 3,470 | 0% | 2,775,300 | 333億9875万 | - | 15.36 | 1.69 |