株価チャート
2017/10/04～2018/03/02
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 |
| 03/02 | 4,135 | 4,350 | 4,055 | 4,130 | -1.9% | 2,150,800 | 208億7880万 | +25.46% | 138.84 | 3.93 |
| 03/01 | 4,075 | 4,210 | 3,945 | 4,210 | +1.81% | 2,683,900 | 212億8323万 | +30.46% | 141.53 | 4.01 |
| 02/28 | 3,620 | 4,260 | 3,615 | 4,135 | +13.13% | 4,018,800 | 209億407万 | +30.81% | 139.01 | 3.94 |
| 02/27 | 3,525 | 3,720 | 3,400 | 3,655 | +2.38% | 1,116,400 | 184億7748万 | +18.06% | 122.87 | 3.48 |
| 02/26 | 3,650 | 3,845 | 3,555 | 3,570 | +1.28% | 1,794,100 | 180億4777万 | +17.09% | 120.01 | 3.4 |
| 02/23 | 3,460 | 3,570 | 3,360 | 3,525 | +1.88% | 980,300 | 178億2028万 | +17.23% | 118.5 | 3.35 |
| 02/22 | 3,130 | 3,495 | 3,070 | 3,460 | +8.46% | 1,502,700 | 174億9168万 | +16.66% | 116.31 | 3.29 |
| 02/21 | 3,200 | 3,305 | 3,090 | 3,190 | +0.31% | 695,900 | 161億2672万 | +8.95% | 107.24 | 3.04 |
| 02/20 | 3,480 | 3,625 | 3,170 | 3,180 | -8.09% | 1,271,200 | 160億7617万 | +9.54% | 106.9 | 3.03 |
| 02/19 | 3,500 | 3,575 | 3,370 | 3,460 | -1.7% | 1,003,800 | 174億9168万 | +20.64% | 116.31 | 3.29 |
| 02/16 | 3,345 | 3,550 | 3,225 | 3,520 | +3.53% | 1,993,800 | 177億9500万 | +25.45% | 118.33 | 3.35 |
| 02/15 | 3,100 | 3,445 | 2,997 | 3,400 | +15.45% | 1,762,300 | 171億8836万 | +23.91% | 114.3 | 3.24 |
| 02/14 | 3,035 | 3,100 | 2,769 | 2,945 | -1.51% | 913,300 | 148億8815万 | +9.6% | 99 | 2.8 |
| 02/13 | 3,310 | 3,390 | 2,965 | 2,990 | -6.85% | 1,238,900 | 151億1564万 | +13% | 100.51 | 2.85 |
| 02/09 | 2,875 | 3,235 | 2,841 | 3,210 | +3.05% | 2,242,700 | 162億2783万 | +23.41% | 107.91 | 3.06 |
| 02/08 | 3,250 | 3,490 | 3,040 | 3,115 | +3.32% | 4,419,100 | 157億4757万 | +22.35% | 104.72 | 2.96 |
| 02/07 | 3,995 | 4,175 | 3,015 | 3,015 | -18.84% | 2,724,000 | 152億4203万 | +20.89% | 101.36 | 2.87 |
| 02/06 | 3,705 | 3,890 | 3,355 | 3,715 | -8.38% | 2,573,700 | 187億8081万 | +51.88% | 124.89 | 3.54 |
| 02/05 | 4,055 | 4,055 | 3,915 | 4,055 | +20.86% | 643,600 | 204億9964万 | +71.17% | 136.32 | 3.86 |
| 02/02 | 3,355 | 3,355 | 3,355 | 3,355 | +17.51% | 22,200 | 169億6086万 | +47.47% | 112.78 | 3.19 |
| 02/01 | 2,855 | 2,855 | 2,855 | 2,855 | +21.23% | 34,100 | 144億3316万 | +29.24% | 95.98 | 2.72 |
| 01/31 | 2,345 | 2,440 | 2,296 | 2,355 | -0.55% | 56,300 | 119億546万 | +8.83% | 79.17 | 2.24 |
| 01/30 | 2,402 | 2,445 | 2,340 | 2,368 | -1.78% | 59,800 | 119億7118万 | +10.6% | 79.6 | 2.25 |
| 01/29 | 2,493 | 2,493 | 2,411 | 2,411 | -2.27% | 25,200 | 121億8856万 | +13.89% | 81.05 | 2.29 |
| 01/26 | 2,487 | 2,500 | 2,454 | 2,467 | -1.63% | 40,500 | 124億7167万 | +17.93% | 82.93 | 2.35 |
| 01/25 | 2,518 | 2,586 | 2,501 | 2,508 | -2.45% | 64,700 | 126億7894万 | +21.57% | 84.31 | 2.39 |
| 01/24 | 2,500 | 2,684 | 2,483 | 2,571 | +2.43% | 199,500 | 129億9743万 | +26.4% | 86.43 | 2.45 |
| 01/23 | 2,456 | 2,536 | 2,405 | 2,510 | +1.7% | 112,600 | 126億8905万 | +25.37% | 84.38 | 2.39 |
| 01/22 | 2,481 | 2,538 | 2,434 | 2,468 | -2.49% | 120,800 | 124億7672万 | +25.09% | 82.97 | 2.35 |
| 01/19 | 2,548 | 2,627 | 2,509 | 2,531 | +1.32% | 125,200 | 127億9521万 | +29.99% | 85.08 | 2.41 |
| 01/18 | 2,577 | 2,740 | 2,481 | 2,498 | -0.28% | 341,800 | 126億2838万 | +30.1% | 83.98 | 2.38 |
| 01/17 | 2,497 | 2,550 | 2,442 | 2,505 | -2.42% | 185,100 | 126億6377万 | +32.19% | 84.21 | 2.38 |
| 01/16 | 2,320 | 2,570 | 2,263 | 2,567 | +11.08% | 533,200 | 129億7721万 | +37.2% | 86.29 | 2.44 |
| 01/15 | 2,311 | 2,311 | 2,285 | 2,311 | +20.93% | 172,400 | 116億8302万 | +25.33% | 77.69 | 2.2 |
| 01/12 | 1,935 | 1,968 | 1,898 | 1,911 | -2.45% | 45,400 | 96億6086万 | +4.37% | 64.24 | 1.82 |
| 01/11 | 1,942 | 1,968 | 1,914 | 1,959 | -0.56% | 22,200 | 99億352万 | +6.7% | 65.86 | 1.86 |
| 01/10 | 1,931 | 1,970 | 1,907 | 1,970 | +1.55% | 33,400 | 99億5913万 | +7.18% | 66.23 | 1.87 |
| 01/09 | 1,869 | 1,948 | 1,857 | 1,940 | +5.15% | 60,100 | 98億747万 | +5.66% | 65.22 | 1.85 |
| 01/05 | 1,845 | 1,870 | 1,830 | 1,845 | +0.44% | 14,900 | 93億2721万 | +0.49% | 62.02 | 1.76 |
| 01/04 | 1,848 | 1,848 | 1,818 | 1,837 | +1.16% | 12,200 | 92億8676万 | -0.38% | 61.75 | 1.75 |
| 2017 |
| 12/29 | 1,813 | 1,830 | 1,803 | 1,816 | +0.28% | 12,000 | 91億8060万 | -2.05% | 61.05 | 1.73 |
| 12/28 | 1,824 | 1,856 | 1,808 | 1,811 | +0.56% | 36,300 | 91億5532万 | -2.84% | 60.88 | 1.72 |
| 12/27 | 1,710 | 1,817 | 1,710 | 1,801 | +5.32% | 44,700 | 91億477万 | -3.84% | 60.54 | 1.71 |
| 12/26 | 1,696 | 1,715 | 1,696 | 1,710 | +0.47% | 21,800 | 86億4473万 | -9.19% | 57.49 | 1.63 |
| 12/25 | 1,726 | 1,736 | 1,701 | 1,702 | -1.9% | 30,300 | 86億429万 | -10.33% | 57.22 | 1.62 |
| 12/22 | 1,775 | 1,775 | 1,730 | 1,735 | -2.03% | 53,000 | 87億7111万 | -9.3% | 58.33 | 1.65 |
| 12/21 | 1,772 | 1,790 | 1,767 | 1,771 | 0% | 25,300 | 89億5311万 | -7.95% | 59.54 | 1.69 |
| 12/20 | 1,797 | 1,923 | 1,765 | 1,771 | -0.62% | 233,600 | 89億5311万 | -8.38% | 59.54 | 1.69 |
| 12/19 | 1,753 | 1,792 | 1,742 | 1,782 | +1.65% | 23,400 | 90億872万 | -8.47% | 59.91 | 1.7 |
| 12/18 | 1,771 | 1,774 | 1,751 | 1,753 | -1.02% | 23,600 | 88億6211万 | -10.7% | 58.93 | 1.67 |
| 12/15 | 1,762 | 1,782 | 1,762 | 1,771 | +0.06% | 10,700 | 89億5311万 | -10.56% | 59.54 | 1.69 |
| 12/14 | 1,795 | 1,823 | 1,761 | 1,770 | -0.51% | 26,700 | 89億4805万 | -11.23% | 59.5 | 1.68 |
| 12/13 | 1,829 | 1,830 | 1,756 | 1,779 | -2.73% | 71,400 | 89億9355万 | -11.4% | 59.8 | 1.69 |
| 12/12 | 1,852 | 1,866 | 1,828 | 1,829 | -1.3% | 26,300 | 92億4632万 | -9.55% | 61.49 | 1.74 |
| 12/11 | 1,851 | 1,880 | 1,851 | 1,853 | -1.44% | 31,900 | 93億6765万 | -8.94% | 62.29 | 1.76 |
| 12/08 | 1,890 | 1,914 | 1,862 | 1,880 | -0.9% | 45,900 | 95億415万 | -8.2% | 63.2 | 1.79 |
| 12/07 | 1,935 | 1,935 | 1,870 | 1,897 | -0.52% | 66,900 | 95億9009万 | -7.96% | 63.77 | 1.81 |
| 12/06 | 1,953 | 1,998 | 1,899 | 1,907 | -3.64% | 55,900 | 96億4064万 | -8.01% | 64.11 | 1.81 |
| 12/05 | 2,003 | 2,009 | 1,943 | 1,979 | -2.85% | 27,300 | 100億463万 | -5.27% | 66.53 | 1.88 |
| 12/04 | 2,021 | 2,118 | 2,000 | 2,037 | +2.05% | 35,000 | 102億9784万 | -2.86% | 68.48 | 1.94 |
| 12/01 | 1,945 | 2,031 | 1,930 | 1,996 | +4.12% | 92,700 | 100億9057万 | -5.18% | 67.1 | 1.9 |
| 11/30 | 1,952 | 1,955 | 1,906 | 1,917 | -2.04% | 26,900 | 96億9120万 | -9.36% | 62.36 | 1.77 |
| 11/29 | 2,040 | 2,057 | 1,929 | 1,957 | -4.44% | 66,000 | 98億9341万 | -8.08% | 63.66 | 1.8 |
| 11/28 | 2,077 | 2,077 | 2,029 | 2,048 | -1.4% | 21,000 | 103億5345万 | -4.43% | 66.62 | 1.89 |
| 11/27 | 2,068 | 2,088 | 2,053 | 2,077 | +0.44% | 18,200 | 105億6万 | -3.53% | 67.57 | 1.91 |
| 11/24 | 2,046 | 2,077 | 2,035 | 2,068 | +1.52% | 9,800 | 104億5456万 | -4.35% | 67.27 | 1.9 |
| 11/22 | 2,066 | 2,088 | 2,025 | 2,037 | -0.92% | 24,400 | 102億9784万 | -6.22% | 66.27 | 1.88 |
| 11/21 | 2,073 | 2,099 | 2,036 | 2,056 | -1.25% | 27,300 | 103億9390万 | -5.51% | 66.88 | 1.89 |
| 11/20 | 2,058 | 2,100 | 2,058 | 2,082 | +0.24% | 12,000 | 105億2534万 | -4.23% | 67.73 | 1.92 |
| 11/17 | 2,019 | 2,107 | 2,019 | 2,077 | +3.38% | 41,800 | 105億6万 | -4.37% | 67.57 | 1.91 |
| 11/16 | 1,990 | 2,022 | 1,982 | 2,009 | +0.45% | 21,300 | 101億5629万 | -7.42% | 65.35 | 1.85 |
| 11/15 | 2,088 | 2,110 | 1,949 | 2,000 | -5.3% | 82,100 | 101億1080万 | -7.83% | 65.06 | 1.84 |
| 11/14 | 2,195 | 2,195 | 2,112 | 2,112 | -3.78% | 21,400 | 106億7700万 | -2.76% | 68.71 | 1.95 |
| 11/13 | 2,168 | 2,213 | 2,145 | 2,195 | +0.83% | 25,400 | 110億9660万 | +1.11% | 71.41 | 2.02 |
| 11/10 | 2,100 | 2,185 | 2,097 | 2,177 | +3.52% | 42,900 | 110億560万 | +0.6% | 70.82 | 2.01 |
| 11/09 | 2,135 | 2,174 | 2,071 | 2,103 | -1.54% | 41,800 | 106億3150万 | -2.55% | 68.41 | 1.94 |
| 11/08 | 2,134 | 2,144 | 2,101 | 2,136 | +0.85% | 26,100 | 107億9833万 | -0.84% | 69.49 | 1.97 |
| 11/07 | 2,135 | 2,168 | 2,100 | 2,118 | -1.81% | 42,000 | 107億733万 | -1.4% | 68.9 | 1.95 |
| 11/06 | 2,188 | 2,206 | 2,138 | 2,157 | -1.46% | 37,600 | 109億449万 | +0.79% | 70.17 | 1.99 |
| 11/02 | 2,191 | 2,228 | 2,189 | 2,189 | -0.09% | 18,800 | 110億6627万 | +2.77% | 71.21 | 2.02 |
| 11/01 | 2,222 | 2,222 | 2,184 | 2,191 | -0.41% | 20,400 | 110億7638万 | +3.45% | 71.28 | 2.02 |
| 10/31 | 2,281 | 2,281 | 2,196 | 2,200 | -4.35% | 45,100 | 111億2188万 | +4.46% | 71.57 | 2.03 |
| 10/30 | 2,190 | 2,300 | 2,190 | 2,300 | +5.02% | 57,500 | 116億2742万 | +9.84% | 74.82 | 2.12 |
| 10/27 | 2,249 | 2,249 | 2,180 | 2,190 | -1.93% | 40,700 | 110億7132万 | +5.49% | 71.24 | 2.02 |
| 10/26 | 2,252 | 2,253 | 2,189 | 2,233 | -0.8% | 69,500 | 112億8870万 | +8.19% | 72.64 | 2.06 |
| 10/25 | 2,278 | 2,278 | 2,233 | 2,251 | -0.84% | 49,300 | 113億7970万 | +9.75% | 73.23 | 2.07 |
| 10/24 | 2,291 | 2,310 | 2,260 | 2,270 | -1% | 41,700 | 114億7575万 | +11.44% | 73.85 | 2.09 |
| 10/23 | 2,312 | 2,324 | 2,243 | 2,293 | -0.69% | 37,300 | 115億9203万 | +13.4% | 74.59 | 2.11 |
| 10/20 | 2,300 | 2,360 | 2,282 | 2,309 | +0.35% | 100,700 | 116億7291万 | +15.22% | 75.11 | 2.13 |
| 10/19 | 2,259 | 2,322 | 2,218 | 2,301 | -0.35% | 99,600 | 116億3247万 | +15.86% | 74.85 | 2.12 |
| 10/18 | 2,150 | 2,335 | 2,123 | 2,309 | +7.4% | 253,100 | 116億7291万 | +17.27% | 75.11 | 2.13 |
| 10/17 | 2,020 | 2,188 | 2,020 | 2,150 | +7.5% | 144,500 | 108億6911万 | +10.26% | 69.94 | 1.98 |
| 10/16 | 1,818 | 2,018 | 1,818 | 2,000 | -1.38% | 130,800 | 101億1080万 | +3.25% | 65.06 | 1.84 |
| 10/13 | 2,038 | 2,038 | 1,995 | 2,028 | +0.3% | 37,700 | 102億5235万 | +5.13% | 65.97 | 1.87 |
| 10/12 | 2,015 | 2,060 | 2,001 | 2,022 | +0.65% | 21,900 | 102億2201万 | +5.26% | 65.78 | 1.86 |
| 10/11 | 2,060 | 2,060 | 1,994 | 2,009 | -2.48% | 26,200 | 101億5629万 | +5.02% | 65.35 | 1.85 |
| 10/10 | 2,085 | 2,117 | 2,059 | 2,060 | -1.29% | 27,600 | 104億1412万 | +7.97% | 67.01 | 1.9 |
| 10/06 | 2,001 | 2,087 | 1,958 | 2,087 | +3.78% | 60,900 | 105億5061万 | +9.67% | 67.89 | 1.92 |
| 10/05 | 2,036 | 2,084 | 2,010 | 2,011 | -0.84% | 53,000 | 101億6640万 | +5.9% | 65.42 | 1.85 |
| 10/04 | 2,006 | 2,031 | 1,990 | 2,028 | +1.4% | 35,000 | 102億5235万 | +6.96% | 65.97 | 1.87 |
