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 | 4,070 | 4,075 | 4,035 | 4,055 | -0.25% | 7,100 | 624億9566万 | -1.79% | 24.71 | 0.82 |
| 03/29 | 4,070 | 4,080 | 4,015 | 4,065 | +0.12% | 12,600 | 626億4978万 | -1.67% | 24.77 | 0.82 |
| 03/28 | 4,100 | 4,100 | 4,015 | 4,060 | -3.1% | 20,700 | 625億7272万 | -1.91% | 24.74 | 0.82 |
| 03/27 | 4,105 | 4,190 | 4,105 | 4,190 | +2.57% | 62,800 | 645億7628万 | +1.09% | 25.54 | 0.84 |
| 03/26 | 4,035 | 4,085 | 4,020 | 4,085 | +1.24% | 30,700 | 629億5802万 | -1.47% | 24.9 | 0.82 |
| 03/23 | 4,100 | 4,140 | 4,020 | 4,035 | -3.12% | 24,700 | 621億8742万 | -2.7% | 24.59 | 0.81 |
| 03/22 | 4,135 | 4,205 | 4,135 | 4,165 | 0% | 17,500 | 641億9098万 | +0.39% | 25.38 | 0.84 |
| 03/20 | 4,145 | 4,185 | 4,130 | 4,165 | +0.48% | 9,500 | 641億9098万 | +0.56% | 25.38 | 0.84 |
| 03/19 | 4,235 | 4,235 | 4,115 | 4,145 | -1.78% | 13,900 | 638億8274万 | +0.22% | 25.26 | 0.84 |
| 03/16 | 4,185 | 4,245 | 4,140 | 4,220 | +1.2% | 21,000 | 650億3864万 | +2.13% | 25.72 | 0.85 |
| 03/15 | 4,145 | 4,180 | 4,110 | 4,170 | -0.12% | 10,300 | 642億6804万 | +0.99% | 25.41 | 0.84 |
| 03/14 | 4,110 | 4,185 | 4,110 | 4,175 | 0% | 5,200 | 643億4510万 | +1.19% | 25.45 | 0.84 |
| 03/13 | 4,130 | 4,190 | 4,105 | 4,175 | +0.85% | 8,100 | 643億4510万 | +1.29% | 25.45 | 0.84 |
| 03/12 | 4,120 | 4,145 | 4,100 | 4,140 | +0.61% | 9,200 | 638億568万 | +0.44% | 25.23 | 0.83 |
| 03/09 | 4,105 | 4,170 | 4,080 | 4,115 | +0.24% | 19,200 | 634億2038万 | -0.29% | 25.08 | 0.83 |
| 03/08 | 4,075 | 4,115 | 4,065 | 4,105 | +1.11% | 7,800 | 632億6626万 | -0.73% | 25.02 | 0.83 |
| 03/07 | 4,020 | 4,100 | 4,020 | 4,060 | +0.37% | 8,300 | 625億7272万 | -1.88% | 24.74 | 0.82 |
| 03/06 | 4,065 | 4,095 | 4,040 | 4,045 | +0.37% | 9,800 | 623億4154万 | -2.44% | 24.65 | 0.81 |
| 03/05 | 4,020 | 4,055 | 4,010 | 4,030 | +0.37% | 15,200 | 621億1036万 | -3.06% | 24.56 | 0.81 |
| 03/02 | 4,020 | 4,050 | 4,000 | 4,015 | -1.59% | 21,400 | 618億7918万 | -3.72% | 24.47 | 0.81 |
| 03/01 | 4,205 | 4,205 | 4,060 | 4,080 | -3.32% | 18,600 | 628億8096万 | -2.46% | 24.87 | 0.82 |
| 02/28 | 4,280 | 4,290 | 4,220 | 4,220 | -2.09% | 14,600 | 650億3864万 | +0.57% | 25.72 | 0.85 |
| 02/27 | 4,230 | 4,310 | 4,230 | 4,310 | +2.13% | 9,900 | 664億2572万 | +2.59% | 26.27 | 0.87 |
| 02/26 | 4,215 | 4,230 | 4,195 | 4,220 | +1.08% | 4,800 | 650億3864万 | +0.43% | 25.72 | 0.85 |
| 02/23 | 4,175 | 4,200 | 4,165 | 4,175 | -0.24% | 6,500 | 643億4510万 | -0.78% | 25.45 | 0.84 |
| 02/22 | 4,200 | 4,215 | 4,165 | 4,185 | -0.36% | 5,000 | 644億9922万 | -0.64% | 25.51 | 0.84 |
| 02/21 | 4,210 | 4,215 | 4,185 | 4,200 | -0.24% | 5,500 | 647億3040万 | -0.4% | 25.6 | 0.85 |
| 02/20 | 4,215 | 4,215 | 4,185 | 4,210 | 0% | 4,900 | 648億8452万 | -0.28% | 25.66 | 0.85 |
| 02/19 | 4,160 | 4,215 | 4,140 | 4,210 | +2.68% | 8,100 | 648億8452万 | -0.38% | 25.66 | 0.85 |
| 02/16 | 4,140 | 4,165 | 4,095 | 4,100 | +0.49% | 7,100 | 631億8920万 | -3.1% | 24.99 | 0.83 |
| 02/15 | 4,035 | 4,140 | 4,035 | 4,080 | +1.75% | 13,200 | 628億8096万 | -3.82% | 24.87 | 0.82 |
| 02/14 | 4,000 | 4,065 | 4,000 | 4,010 | 0% | 12,000 | 618億212万 | -5.76% | 24.44 | 0.81 |
| 02/13 | 4,070 | 4,080 | 4,005 | 4,010 | -0.62% | 15,900 | 618億212万 | -6.07% | 24.44 | 0.81 |
| 02/09 | 4,050 | 4,075 | 4,015 | 4,035 | -2.54% | 17,600 | 621億8742万 | -5.79% | 24.59 | 0.81 |
| 02/08 | 4,125 | 4,195 | 4,125 | 4,140 | +0.61% | 9,300 | 638億568万 | -3.61% | 25.23 | 0.83 |
| 02/07 | 4,100 | 4,210 | 4,085 | 4,115 | +1.35% | 17,000 | 634億2038万 | -4.28% | 25.08 | 0.83 |
| 02/06 | 4,100 | 4,125 | 4,010 | 4,060 | -2.64% | 35,000 | 625億7272万 | -5.71% | 24.74 | 0.82 |
| 02/05 | 4,200 | 4,220 | 4,165 | 4,170 | -2.46% | 15,000 | 642億6804万 | -3.34% | 25.41 | 0.84 |
| 02/02 | 4,305 | 4,310 | 4,275 | 4,275 | -0.81% | 7,000 | 658億8630万 | -0.93% | 26.05 | 0.86 |
| 02/01 | 4,185 | 4,310 | 4,185 | 4,310 | +2.86% | 10,300 | 664億2572万 | 0% | 26.27 | 0.87 |
| 01/31 | 4,260 | 4,295 | 4,190 | 4,190 | -1.41% | 14,800 | 645億7628万 | -2.6% | 25.54 | 0.84 |
| 01/30 | 4,315 | 4,330 | 4,245 | 4,250 | -1.96% | 17,300 | 655億100万 | -1.14% | 25.9 | 0.86 |
| 01/29 | 4,345 | 4,365 | 4,320 | 4,335 | -0.23% | 7,200 | 668億1102万 | +0.98% | 26.42 | 0.87 |
| 01/26 | 4,375 | 4,375 | 4,330 | 4,345 | -0.11% | 7,800 | 669億6514万 | +1.45% | 26.48 | 0.88 |
| 01/25 | 4,365 | 4,365 | 4,335 | 4,350 | -0.8% | 7,300 | 670億4220万 | +1.83% | 26.51 | 0.88 |
| 01/24 | 4,375 | 4,390 | 4,355 | 4,385 | +0.57% | 6,900 | 675億8162万 | +2.93% | 26.73 | 0.88 |
| 01/23 | 4,365 | 4,385 | 4,335 | 4,360 | +0.81% | 3,400 | 671億9632万 | +2.66% | 26.57 | 0.88 |
| 01/22 | 4,365 | 4,375 | 4,325 | 4,325 | -1.14% | 6,800 | 666億5690万 | +2.13% | 26.36 | 0.87 |
| 01/19 | 4,310 | 4,385 | 4,310 | 4,375 | +2.22% | 9,300 | 674億2750万 | +3.57% | 26.66 | 0.88 |
| 01/18 | 4,350 | 4,350 | 4,280 | 4,280 | -0.7% | 9,400 | 659億6336万 | +1.61% | 26.09 | 0.86 |
| 01/17 | 4,305 | 4,345 | 4,305 | 4,310 | -0.23% | 7,900 | 664億2572万 | +2.57% | 26.27 | 0.87 |
| 01/16 | 4,300 | 4,330 | 4,300 | 4,320 | +0.35% | 4,000 | 665億7984万 | +3.05% | 26.33 | 0.87 |
| 01/15 | 4,280 | 4,315 | 4,255 | 4,305 | -0.81% | 14,100 | 663億4866万 | +2.97% | 26.24 | 0.87 |
| 01/12 | 4,360 | 4,400 | 4,335 | 4,340 | -1.03% | 10,600 | 668億8808万 | +3.98% | 26.45 | 0.87 |
| 01/11 | 4,395 | 4,400 | 4,350 | 4,385 | -0.23% | 9,100 | 675億8162万 | +5.38% | 26.73 | 0.88 |
| 01/10 | 4,375 | 4,415 | 4,350 | 4,395 | +0.92% | 14,800 | 677億3574万 | +6.01% | 26.79 | 0.89 |
| 01/09 | 4,370 | 4,370 | 4,335 | 4,355 | -0.34% | 15,500 | 671億1926万 | +5.42% | 26.54 | 0.88 |
| 01/05 | 4,335 | 4,385 | 4,335 | 4,370 | +1.16% | 13,500 | 673億5044万 | +6.12% | 26.63 | 0.88 |
| 01/04 | 4,330 | 4,330 | 4,285 | 4,320 | +1.41% | 13,100 | 665億7984万 | +5.26% | 26.33 | 0.87 |
| 2017 |
| 12/29 | 4,290 | 4,290 | 4,250 | 4,260 | -0.7% | 8,900 | 656億5512万 | +4.11% | 25.96 | 0.86 |
| 12/28 | 4,280 | 4,290 | 4,225 | 4,290 | +1.06% | 62,600 | 661億1748万 | +5.1% | 26.15 | 0.86 |
| 12/27 | 4,200 | 4,245 | 4,200 | 4,245 | +1.31% | 12,600 | 654億2394万 | +4.25% | 25.87 | 0.86 |
| 12/26 | 4,185 | 4,200 | 4,160 | 4,190 | +0.72% | 13,700 | 645億7628万 | +3.1% | 25.54 | 0.84 |
| 12/25 | 4,150 | 4,175 | 4,140 | 4,160 | +0.97% | 12,300 | 641億1392万 | +2.49% | 25.35 | 0.84 |
| 12/22 | 4,125 | 4,140 | 4,110 | 4,120 | +0.12% | 15,000 | 634億9744万 | +1.58% | 25.11 | 0.83 |
| 12/21 | 4,115 | 4,125 | 4,095 | 4,115 | +0.73% | 10,800 | 634億2038万 | +1.53% | 25.08 | 0.83 |
| 12/20 | 4,100 | 4,110 | 4,080 | 4,085 | 0% | 8,700 | 629億5802万 | +0.76% | 24.9 | 0.82 |
| 12/19 | 4,100 | 4,115 | 4,070 | 4,085 | +0.25% | 9,200 | 629億5802万 | +0.54% | 24.9 | 0.82 |
| 12/18 | 4,085 | 4,100 | 4,065 | 4,075 | +0.87% | 8,400 | 628億390万 | -0.05% | 24.84 | 0.82 |
| 12/15 | 4,075 | 4,080 | 4,030 | 4,040 | -0.86% | 12,600 | 622億6448万 | -1.29% | 24.62 | 0.81 |
| 12/14 | 4,085 | 4,085 | 4,040 | 4,075 | +0.37% | 12,000 | 628億390万 | -0.95% | 24.84 | 0.82 |
| 12/13 | 4,065 | 4,090 | 4,060 | 4,060 | +0.12% | 8,100 | 625億7272万 | -1.74% | 24.74 | 0.82 |
| 12/12 | 4,055 | 4,100 | 4,055 | 4,055 | 0% | 15,400 | 624億9566万 | -2.29% | 24.71 | 0.82 |
| 12/11 | 4,035 | 4,060 | 4,015 | 4,055 | +0.5% | 15,100 | 624億9566万 | -2.69% | 24.71 | 0.82 |
| 12/08 | 4,010 | 4,075 | 4,010 | 4,035 | -0.86% | 35,600 | 621億8742万 | -3.65% | 24.59 | 0.81 |
| 12/07 | 4,085 | 4,110 | 4,065 | 4,070 | +0.74% | 12,100 | 627億2684万 | -3.44% | 24.81 | 0.82 |
| 12/06 | 4,105 | 4,115 | 4,040 | 4,040 | -2.06% | 14,500 | 622億6448万 | -4.6% | 24.62 | 0.81 |
| 12/05 | 4,025 | 4,130 | 4,015 | 4,125 | +2.61% | 18,200 | 635億7450万 | -3.08% | 25.14 | 0.83 |
| 12/04 | 4,030 | 4,060 | 4,020 | 4,020 | 0% | 10,700 | 619億5624万 | -5.96% | 24.5 | 0.81 |
| 12/01 | 4,045 | 4,045 | 4,015 | 4,020 | 0% | 11,900 | 619億5624万 | -6.45% | 24.5 | 0.81 |
| 11/30 | 4,020 | 4,050 | 4,015 | 4,020 | -0.25% | 18,900 | 619億5624万 | -6.92% | 24.5 | 0.81 |
| 11/29 | 4,010 | 4,045 | 4,010 | 4,030 | +0.5% | 7,400 | 658億889万 | -7.19% | 25.49 | 0.84 |
| 11/28 | 4,015 | 4,040 | 4,005 | 4,010 | -0.25% | 11,900 | 654億8230万 | -8.11% | 25.36 | 0.84 |
| 11/27 | 4,060 | 4,060 | 4,010 | 4,020 | 0% | 10,100 | 656億4559万 | -8.32% | 25.43 | 0.84 |
| 11/24 | 4,025 | 4,035 | 4,015 | 4,020 | -0.25% | 10,200 | 656億4559万 | -8.76% | 25.43 | 0.84 |
| 11/22 | 4,040 | 4,055 | 4,030 | 4,030 | -0.12% | 7,800 | 658億889万 | -8.97% | 25.49 | 0.84 |
| 11/21 | 4,100 | 4,100 | 4,035 | 4,035 | -0.98% | 19,000 | 658億9054万 | -9.26% | 25.52 | 0.84 |
| 11/20 | 4,110 | 4,130 | 4,075 | 4,075 | -0.12% | 11,500 | 665億4373万 | -8.8% | 25.78 | 0.85 |
| 11/17 | 4,115 | 4,120 | 4,045 | 4,080 | +0.74% | 35,900 | 666億2538万 | -9.03% | 25.81 | 0.85 |
| 11/16 | 4,100 | 4,145 | 4,050 | 4,050 | -2.06% | 30,900 | 661億3549万 | -10% | 25.62 | 0.85 |
| 11/15 | 4,260 | 4,260 | 4,120 | 4,135 | -4.17% | 38,500 | 675億2352万 | -8.42% | 26.15 | 0.86 |
| 11/14 | 4,410 | 4,420 | 4,310 | 4,315 | -2.82% | 15,600 | 704億6287万 | -4.68% | 27.29 | 0.9 |
| 11/13 | 4,485 | 4,485 | 4,405 | 4,440 | -0.89% | 13,700 | 725億409万 | -2.01% | 28.08 | 0.93 |
| 11/10 | 4,460 | 4,490 | 4,440 | 4,480 | -1.43% | 7,900 | 731億5728万 | -1.08% | 28.34 | 0.94 |
| 11/09 | 4,560 | 4,585 | 4,450 | 4,545 | +0.22% | 18,600 | 742億1871万 | +0.42% | 28.75 | 0.95 |
| 11/08 | 4,470 | 4,545 | 4,460 | 4,535 | +0.78% | 11,600 | 740億5542万 | +0.33% | 28.68 | 0.95 |
| 11/07 | 4,485 | 4,515 | 4,430 | 4,500 | +0.22% | 10,800 | 734億8387万 | -0.33% | 28.46 | 0.94 |
| 11/06 | 4,565 | 4,565 | 4,485 | 4,490 | -2.18% | 10,400 | 733億2058万 | -0.47% | 28.4 | 0.94 |
| 11/02 | 4,660 | 4,660 | 4,560 | 4,590 | -2.13% | 12,200 | 749億5355万 | +1.8% | 29.03 | 0.96 |
| 11/01 | 4,600 | 4,710 | 4,595 | 4,690 | +2.51% | 23,200 | 765億8653万 | +4.15% | 29.67 | 0.98 |
