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 | 3,705 | 3,740 | 3,685 | 3,730 | +0.67% | 23,600 | 305億2632万 | +2.75% | 137.18 | 27.45 |
| 03/29 | 3,645 | 3,720 | 3,610 | 3,705 | +2.77% | 29,500 | 303億2172万 | +2.12% | 136.26 | 27.26 |
| 03/28 | 3,480 | 3,620 | 3,480 | 3,605 | +1.69% | 40,300 | 295億332万 | -0.58% | 132.58 | 26.53 |
| 03/27 | 3,540 | 3,595 | 3,505 | 3,545 | +1.29% | 37,500 | 290億1228万 | -2.21% | 130.37 | 26.09 |
| 03/26 | 3,540 | 3,540 | 3,425 | 3,500 | -2.37% | 41,700 | 286億4400万 | -3.47% | 128.72 | 25.76 |
| 03/23 | 3,565 | 3,630 | 3,560 | 3,585 | -3.24% | 39,500 | 293億3964万 | -1.1% | 131.84 | 26.38 |
| 03/22 | 3,650 | 3,705 | 3,630 | 3,705 | +1.93% | 22,300 | 303億2172万 | +2.4% | 136.26 | 27.26 |
| 03/20 | 3,655 | 3,670 | 3,625 | 3,635 | -2.42% | 27,700 | 297億4884万 | +0.86% | 133.68 | 26.75 |
| 03/19 | 3,825 | 3,825 | 3,715 | 3,725 | -2.36% | 41,700 | 304億8540万 | +3.1% | 136.99 | 27.41 |
| 03/16 | 3,705 | 3,825 | 3,670 | 3,815 | +4.95% | 151,200 | 312億2196万 | +5.47% | 140.3 | 28.07 |
| 03/15 | 3,685 | 3,715 | 3,630 | 3,635 | -1.22% | 36,000 | 297億4884万 | +0.5% | 133.68 | 26.75 |
| 03/14 | 3,620 | 3,690 | 3,585 | 3,680 | +1.24% | 31,500 | 301億1712万 | +1.49% | 135.34 | 27.08 |
| 03/13 | 3,535 | 3,635 | 3,525 | 3,635 | +2.83% | 27,600 | 297億4884万 | +0.03% | 133.68 | 26.75 |
| 03/12 | 3,560 | 3,600 | 3,520 | 3,535 | -1.39% | 39,700 | 289億3044万 | -3.2% | 130 | 26.01 |
| 03/09 | 3,635 | 3,645 | 3,570 | 3,585 | +0.42% | 49,900 | 293億3964万 | -2.56% | 131.84 | 26.38 |
| 03/08 | 3,565 | 3,600 | 3,555 | 3,570 | +0.14% | 23,600 | 292億1688万 | -3.67% | 131.29 | 26.27 |
| 03/07 | 3,590 | 3,640 | 3,560 | 3,565 | -0.7% | 40,200 | 291億7596万 | -4.45% | 131.11 | 26.23 |
| 03/06 | 3,565 | 3,630 | 3,555 | 3,590 | +3.46% | 41,800 | 293億8056万 | -4.5% | 132.03 | 26.42 |
| 03/05 | 3,495 | 3,530 | 3,460 | 3,470 | -1.42% | 47,500 | 283億9848万 | -8.39% | 127.61 | 25.54 |
| 03/02 | 3,575 | 3,590 | 3,510 | 3,520 | -3.16% | 53,000 | 288億768万 | -7.81% | 129.45 | 25.9 |
| 03/01 | 3,660 | 3,660 | 3,590 | 3,635 | -1.09% | 40,700 | 297億4884万 | -5.51% | 133.68 | 26.75 |
| 02/28 | 3,650 | 3,700 | 3,650 | 3,675 | -0.81% | 53,600 | 300億7620万 | -5.06% | 135.15 | 27.04 |
| 02/27 | 3,740 | 3,740 | 3,655 | 3,705 | -0.13% | 41,300 | 303億2172万 | -4.8% | 136.26 | 27.26 |
| 02/26 | 3,725 | 3,775 | 3,685 | 3,710 | +0.68% | 51,100 | 303億6264万 | -5.16% | 136.44 | 27.3 |
| 02/23 | 3,680 | 3,685 | 3,615 | 3,685 | +0.14% | 29,300 | 301億5804万 | -6.14% | 135.52 | 27.12 |
| 02/22 | 3,680 | 3,680 | 3,610 | 3,680 | +0.55% | 34,200 | 301億1712万 | -6.65% | 135.34 | 27.08 |
| 02/21 | 3,585 | 3,670 | 3,585 | 3,660 | +2.23% | 43,800 | 299億5344万 | -7.58% | 134.6 | 26.93 |
| 02/20 | 3,570 | 3,605 | 3,515 | 3,580 | +0.28% | 50,500 | 292億9872万 | -10.14% | 131.66 | 26.34 |
| 02/19 | 3,495 | 3,585 | 3,495 | 3,570 | +2.44% | 43,000 | 292億1688万 | -10.91% | 131.29 | 26.27 |
| 02/16 | 3,425 | 3,485 | 3,385 | 3,485 | +2.35% | 155,500 | 285億2124万 | -13.57% | 128.17 | 25.65 |
| 02/15 | 3,415 | 3,465 | 3,370 | 3,405 | +1.34% | 99,100 | 278億6652万 | -16.07% | 125.22 | 25.06 |
| 02/14 | 3,680 | 3,695 | 3,315 | 3,360 | -12.5% | 232,400 | 274億9824万 | -17.75% | 123.57 | 24.73 |
| 02/13 | 3,910 | 3,920 | 3,745 | 3,840 | +0.13% | 66,900 | 314億2656万 | -6.71% | 141.22 | 28.26 |
| 02/09 | 3,710 | 3,840 | 3,675 | 3,835 | +0.39% | 101,400 | 313億8564万 | -7.01% | 141.04 | 28.22 |
| 02/08 | 3,900 | 3,960 | 3,765 | 3,820 | -0.91% | 68,900 | 312億6288万 | -7.53% | 140.49 | 28.11 |
| 02/07 | 4,000 | 4,030 | 3,845 | 3,855 | -0.39% | 83,300 | 315億4932万 | -6.79% | 141.77 | 28.37 |
| 02/06 | 3,920 | 3,920 | 3,735 | 3,870 | -5.38% | 201,600 | 316億7208万 | -6.57% | 142.32 | 28.48 |
| 02/05 | 4,085 | 4,140 | 4,055 | 4,090 | -2.73% | 64,800 | 334億7256万 | -1.37% | 150.42 | 30.1 |
| 02/02 | 4,300 | 4,300 | 4,140 | 4,205 | -1.64% | 58,300 | 344億1372万 | +1.67% | 154.64 | 30.94 |
| 02/01 | 4,200 | 4,280 | 4,165 | 4,275 | +2.27% | 47,800 | 349億8660万 | +3.76% | 157.22 | 31.46 |
| 01/31 | 4,300 | 4,315 | 4,180 | 4,180 | -2.11% | 71,600 | 342億912万 | +1.85% | 153.73 | 30.76 |
| 01/30 | 4,300 | 4,365 | 4,255 | 4,270 | -1.27% | 96,800 | 349億4568万 | +4.43% | 157.04 | 31.42 |
| 01/29 | 4,435 | 4,630 | 4,320 | 4,325 | +2.37% | 516,100 | 353億9580万 | +6.21% | 159.06 | 31.83 |
| 01/26 | 4,230 | 4,245 | 4,195 | 4,225 | -0.35% | 59,300 | 345億7740万 | +4.22% | 155.38 | 31.09 |
| 01/25 | 4,200 | 4,240 | 4,190 | 4,240 | +0.36% | 64,300 | 347億16万 | +4.87% | 155.93 | 31.2 |
| 01/24 | 4,230 | 4,250 | 4,160 | 4,225 | +0.6% | 45,500 | 345億7740万 | +4.81% | 155.38 | 31.09 |
| 01/23 | 4,230 | 4,255 | 4,180 | 4,200 | -0.12% | 63,200 | 343億7280万 | +4.37% | 154.46 | 30.91 |
| 01/22 | 4,095 | 4,210 | 4,095 | 4,205 | +3.32% | 67,600 | 344億362万 | +4.63% | 154.6 | 30.93 |
| 01/19 | 4,050 | 4,095 | 4,045 | 4,070 | 0% | 69,900 | 332億9911万 | +1.4% | 149.64 | 29.94 |
| 01/18 | 4,140 | 4,145 | 4,050 | 4,070 | -1.69% | 85,800 | 332億9911万 | +1.34% | 149.64 | 29.94 |
| 01/17 | 4,250 | 4,255 | 4,130 | 4,140 | -2.59% | 83,700 | 338億7182万 | +3.01% | 152.21 | 30.46 |
| 01/16 | 4,195 | 4,250 | 4,115 | 4,250 | +2.16% | 122,600 | 347億7180万 | +5.83% | 156.25 | 31.27 |
| 01/15 | 4,200 | 4,200 | 4,120 | 4,160 | -0.72% | 73,400 | 340億3545万 | +3.77% | 152.94 | 30.6 |
| 01/12 | 4,115 | 4,190 | 4,090 | 4,190 | +1.82% | 84,500 | 342億8090万 | +4.62% | 154.05 | 30.82 |
| 01/11 | 4,105 | 4,135 | 4,075 | 4,115 | +0.12% | 46,300 | 336億6728万 | +2.85% | 151.29 | 30.27 |
| 01/10 | 4,140 | 4,140 | 4,095 | 4,110 | -0.48% | 31,200 | 336億2637万 | +2.75% | 151.11 | 30.24 |
| 01/09 | 4,100 | 4,130 | 4,085 | 4,130 | +1.85% | 52,400 | 337億9000万 | +3.28% | 151.84 | 30.38 |
| 01/05 | 4,015 | 4,085 | 4,005 | 4,055 | +1.63% | 76,500 | 331億7638万 | +1.4% | 149.08 | 29.83 |
| 01/04 | 3,985 | 3,995 | 3,925 | 3,990 | +0.76% | 41,900 | 326億4458万 | -0.27% | 146.69 | 29.35 |
| 2017 |
| 12/29 | 3,980 | 4,000 | 3,945 | 3,960 | -1.25% | 41,700 | 323億9913万 | -1.2% | 145.59 | 29.13 |
| 12/28 | 4,005 | 4,090 | 3,980 | 4,010 | +0.88% | 97,400 | 328億821万 | -0.15% | 147.43 | 29.5 |
| 12/27 | 3,815 | 3,995 | 3,815 | 3,975 | +4.19% | 128,200 | 325億2186万 | -1.12% | 146.14 | 29.24 |
| 12/26 | 3,805 | 3,835 | 3,800 | 3,815 | -0.26% | 143,800 | 312億1280万 | -5.26% | 140.26 | 28.07 |
| 12/25 | 3,860 | 3,880 | 3,815 | 3,825 | -0.78% | 107,300 | 312億9462万 | -5.35% | 140.63 | 28.14 |
| 12/22 | 3,840 | 3,855 | 3,800 | 3,855 | +1.18% | 72,600 | 315億4006万 | -4.89% | 141.73 | 28.36 |
| 12/21 | 3,830 | 3,870 | 3,800 | 3,810 | -0.91% | 80,900 | 311億7189万 | -6.23% | 140.08 | 28.03 |
| 12/20 | 3,900 | 3,925 | 3,825 | 3,845 | -0.9% | 65,000 | 314億5825万 | -5.62% | 141.36 | 28.29 |
| 12/19 | 3,945 | 3,950 | 3,880 | 3,880 | -1.52% | 87,900 | 317億4460万 | -5.06% | 142.65 | 28.54 |
| 12/18 | 3,975 | 3,975 | 3,925 | 3,940 | -0.25% | 38,700 | 322億3550万 | -3.93% | 144.86 | 28.99 |
| 12/15 | 4,040 | 4,050 | 3,950 | 3,950 | -2.71% | 100,000 | 323億1732万 | -3.94% | 145.22 | 29.06 |
| 12/14 | 4,065 | 4,070 | 4,040 | 4,060 | 0% | 30,400 | 332億1729万 | -1.48% | 149.27 | 29.87 |
| 12/13 | 4,100 | 4,110 | 4,040 | 4,060 | -0.73% | 62,100 | 332億1729万 | -1.74% | 149.27 | 29.87 |
| 12/12 | 4,120 | 4,135 | 4,085 | 4,090 | -0.73% | 39,900 | 334億6274万 | -1.18% | 150.37 | 30.09 |
| 12/11 | 4,130 | 4,140 | 4,110 | 4,120 | -0.24% | 22,000 | 337億819万 | -0.53% | 151.47 | 30.31 |
| 12/08 | 4,115 | 4,135 | 4,080 | 4,130 | +1.1% | 37,600 | 337億9000万 | -0.41% | 151.84 | 30.38 |
| 12/07 | 4,035 | 4,095 | 4,035 | 4,085 | +0.62% | 31,200 | 334億2183万 | -1.61% | 150.19 | 30.05 |
| 12/06 | 4,080 | 4,085 | 4,040 | 4,060 | -0.25% | 22,400 | 332億1729万 | -2.4% | 149.27 | 29.87 |
| 12/05 | 4,070 | 4,075 | 4,030 | 4,070 | -0.25% | 29,900 | 332億9911万 | -2.35% | 149.64 | 29.94 |
| 12/04 | 4,095 | 4,130 | 4,080 | 4,080 | -0.24% | 32,400 | 333億8092万 | -2.23% | 150 | 30.02 |
| 12/01 | 4,100 | 4,115 | 4,065 | 4,090 | 0% | 36,000 | 334億6274万 | -2.08% | 150.37 | 30.09 |
| 11/30 | 4,125 | 4,125 | 4,090 | 4,090 | -0.85% | 39,400 | 334億6274万 | -2.15% | 150.37 | 30.09 |
| 11/29 | 4,150 | 4,150 | 4,100 | 4,125 | +0.61% | 38,500 | 337億4910万 | -1.34% | 151.66 | 30.35 |
| 11/28 | 4,165 | 4,175 | 4,100 | 4,100 | -1.56% | 31,100 | 335億4456万 | -1.91% | 150.74 | 30.16 |
| 11/27 | 4,190 | 4,195 | 4,160 | 4,165 | 0% | 28,000 | 340億7636万 | -0.36% | 153.13 | 30.64 |
| 11/24 | 4,110 | 4,165 | 4,110 | 4,165 | +1.34% | 28,900 | 340億7636万 | -0.34% | 153.13 | 30.64 |
| 11/22 | 4,165 | 4,170 | 4,095 | 4,110 | -1.2% | 35,200 | 336億2637万 | -1.67% | 151.11 | 30.24 |
| 11/21 | 4,185 | 4,185 | 4,130 | 4,160 | -0.24% | 23,100 | 340億2048万 | -0.53% | 152.88 | 30.59 |
| 11/20 | 4,085 | 4,170 | 4,085 | 4,170 | +1.09% | 23,600 | 341億226万 | -0.41% | 153.25 | 30.66 |
| 11/17 | 4,115 | 4,135 | 4,090 | 4,125 | +0.86% | 32,700 | 337億3425万 | -1.46% | 151.59 | 30.33 |
| 11/16 | 4,060 | 4,135 | 4,060 | 4,090 | -0.24% | 28,100 | 334億4802万 | -2.34% | 150.31 | 30.08 |
| 11/15 | 4,150 | 4,185 | 4,060 | 4,100 | -1.2% | 49,500 | 335億2980万 | -2.22% | 150.67 | 30.15 |
| 11/14 | 4,230 | 4,240 | 4,115 | 4,150 | -2.12% | 56,500 | 339億3870万 | -1.12% | 152.51 | 30.52 |
| 11/13 | 4,260 | 4,260 | 4,155 | 4,240 | +0.36% | 33,100 | 346億7472万 | +0.93% | 155.82 | 31.18 |
| 11/10 | 4,135 | 4,225 | 4,135 | 4,225 | +1.2% | 35,300 | 345億5205万 | +0.62% | 155.27 | 31.07 |
| 11/09 | 4,360 | 4,365 | 4,160 | 4,175 | -3.24% | 59,100 | 341億4315万 | -0.57% | 153.43 | 30.7 |
| 11/08 | 4,245 | 4,320 | 4,215 | 4,315 | +1.65% | 40,500 | 352億8807万 | +2.64% | 158.57 | 31.73 |
| 11/07 | 4,180 | 4,250 | 4,175 | 4,245 | +1.92% | 35,100 | 347億1561万 | +0.98% | 156 | 31.22 |
| 11/06 | 4,235 | 4,255 | 4,155 | 4,165 | -1.65% | 35,000 | 340億6137万 | -1% | 153.06 | 30.63 |
| 11/02 | 4,270 | 4,295 | 4,215 | 4,235 | -0.82% | 23,400 | 346億3383万 | +0.47% | 155.63 | 31.14 |
| 11/01 | 4,300 | 4,300 | 4,245 | 4,270 | -0.23% | 26,900 | 349億2006万 | +1.26% | 156.92 | 31.4 |
