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 | 2,910 | 2,970 | 2,873 | 2,900 | 0% | 140,100 | 146億6066万 | -13.54% | 97.49 | 2.76 |
| 03/29 | 2,860 | 2,943 | 2,815 | 2,900 | +3.17% | 163,000 | 146億6066万 | -14.12% | 97.49 | 2.76 |
| 03/28 | 2,880 | 2,947 | 2,806 | 2,811 | -3.63% | 350,300 | 142億1072万 | -17.03% | 94.5 | 2.68 |
| 03/27 | 3,080 | 3,115 | 2,897 | 2,917 | -4.2% | 303,000 | 147億4660万 | -14.28% | 98.06 | 2.78 |
| 03/26 | 2,960 | 3,055 | 2,876 | 3,045 | +1.5% | 183,100 | 153億9369万 | -11.09% | 102.36 | 2.9 |
| 03/23 | 2,915 | 3,030 | 2,895 | 3,000 | -3.07% | 215,100 | 151億6620万 | -12.89% | 100.85 | 2.86 |
| 03/22 | 2,926 | 3,095 | 2,925 | 3,095 | +4.42% | 166,100 | 156億4646万 | -10.55% | 104.04 | 2.95 |
| 03/20 | 2,960 | 3,025 | 2,875 | 2,964 | +0.82% | 385,200 | 149億8420万 | -14.19% | 99.64 | 2.82 |
| 03/19 | 3,240 | 3,270 | 2,940 | 2,940 | -11.58% | 592,800 | 148億6287万 | -14.91% | 98.83 | 2.8 |
| 03/16 | 3,390 | 3,395 | 3,220 | 3,325 | -1.92% | 261,900 | 168億920万 | -4.07% | 111.78 | 3.16 |
| 03/15 | 3,330 | 3,520 | 3,325 | 3,390 | +1.35% | 500,100 | 171億3780万 | -1.94% | 113.96 | 3.23 |
| 03/14 | 3,205 | 3,370 | 3,170 | 3,345 | +3.88% | 366,600 | 169億1031万 | -2.82% | 112.45 | 3.18 |
| 03/13 | 3,210 | 3,325 | 3,165 | 3,220 | +0.78% | 339,900 | 162億7838万 | -6.86% | 108.25 | 3.06 |
| 03/12 | 3,440 | 3,445 | 3,115 | 3,195 | -6.58% | 592,600 | 161億5200万 | -8.45% | 107.41 | 3.04 |
| 03/09 | 3,385 | 3,480 | 3,275 | 3,420 | +2.4% | 878,100 | 172億8946万 | -2.2% | 114.97 | 3.25 |
| 03/08 | 3,610 | 3,640 | 3,230 | 3,340 | -5.65% | 1,404,700 | 168億8503万 | -3.86% | 112.28 | 3.18 |
| 03/07 | 3,535 | 3,710 | 3,455 | 3,540 | -1.39% | 899,400 | 178億9611万 | +3.06% | 119 | 3.37 |
| 03/06 | 3,835 | 3,880 | 3,450 | 3,590 | -2.84% | 1,480,200 | 181億4888万 | +5.96% | 120.68 | 3.42 |
| 03/05 | 4,245 | 4,435 | 3,610 | 3,695 | -10.53% | 3,186,900 | 186億7970万 | +10.6% | 124.21 | 3.52 |
| 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 |
