株価チャート
2017/09/01～2018/01/30
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 |
| 01/30 | 2,614 | 2,627 | 2,566 | 2,597 | -0.99% | 17,800 | 66億5377万 | +2.57% | - | 4.98 |
| 01/29 | 2,650 | 2,651 | 2,596 | 2,623 | -1.17% | 22,000 | 67億2038万 | +3.84% | - | 5.03 |
| 01/26 | 2,660 | 2,695 | 2,627 | 2,654 | +0.8% | 33,200 | 67億9981万 | +5.23% | - | 5.09 |
| 01/25 | 2,641 | 2,641 | 2,563 | 2,633 | +1.46% | 24,000 | 67億4600万 | +4.69% | - | 5.05 |
| 01/24 | 2,566 | 2,660 | 2,563 | 2,595 | +1.37% | 32,300 | 66億4864万 | +2.53% | - | 4.98 |
| 01/23 | 2,533 | 2,577 | 2,486 | 2,560 | +1.91% | 26,400 | 65億5897万 | +0.39% | - | 4.91 |
| 01/22 | 2,381 | 2,534 | 2,381 | 2,512 | +5.24% | 26,100 | 64億3599万 | -2.26% | - | 4.82 |
| 01/19 | 2,421 | 2,433 | 2,378 | 2,387 | -1.4% | 45,000 | 61億1573万 | -7.87% | - | 4.58 |
| 01/18 | 2,495 | 2,505 | 2,411 | 2,421 | -2.38% | 56,300 | 62億284万 | -7.52% | - | 4.64 |
| 01/17 | 2,541 | 2,599 | 2,453 | 2,480 | -2.9% | 79,800 | 63億5400万 | -6.13% | - | 4.76 |
| 01/16 | 2,765 | 2,792 | 2,519 | 2,554 | -4.17% | 101,300 | 65億4360万 | -4.09% | - | 4.9 |
| 01/15 | 2,680 | 2,696 | 2,593 | 2,665 | -0.45% | 38,600 | 68億2799万 | -0.63% | - | 5.11 |
| 01/12 | 2,630 | 2,696 | 2,628 | 2,677 | +2.37% | 20,700 | 68億5874万 | -0.78% | - | 5.14 |
| 01/11 | 2,623 | 2,635 | 2,582 | 2,615 | -0.19% | 20,800 | 66億9989万 | -3.75% | - | 5.02 |
| 01/10 | 2,573 | 2,623 | 2,547 | 2,620 | +1.83% | 25,200 | 67億1270万 | -4.45% | - | 5.03 |
| 01/09 | 2,524 | 2,573 | 2,510 | 2,573 | +1.94% | 17,000 | 65億9228万 | -6.91% | - | 4.94 |
| 01/05 | 2,549 | 2,549 | 2,480 | 2,524 | -0.43% | 17,800 | 64億6674万 | -9.57% | - | 4.84 |
| 01/04 | 2,473 | 2,535 | 2,473 | 2,535 | +2.71% | 19,700 | 64億9492万 | -10.07% | - | 4.86 |
| 2017 |
| 12/29 | 2,473 | 2,505 | 2,454 | 2,468 | -0.68% | 13,600 | 63億2326万 | -13.4% | - | 4.73 |
| 12/28 | 2,515 | 2,518 | 2,473 | 2,485 | -1.47% | 20,300 | 63億6681万 | -13.81% | - | 4.77 |
| 12/27 | 2,341 | 2,539 | 2,341 | 2,522 | +7.32% | 56,600 | 64億6161万 | -13.51% | - | 4.84 |
| 12/26 | 2,350 | 2,378 | 2,334 | 2,350 | -0.04% | 49,200 | 60億2093万 | -20.23% | - | 4.51 |
| 12/25 | 2,414 | 2,434 | 2,328 | 2,351 | -3.92% | 96,400 | 60億2349万 | -21.19% | - | 4.51 |
| 12/22 | 2,448 | 2,500 | 2,414 | 2,447 | -0.24% | 58,200 | 62億6945万 | -18.95% | - | 4.69 |
| 12/21 | 2,500 | 2,500 | 2,448 | 2,453 | +0.12% | 35,600 | 62億7673万 | -19.49% | - | 4.65 |
| 12/20 | 2,529 | 2,529 | 2,448 | 2,450 | -2.43% | 54,300 | 62億6906万 | -20.3% | - | 4.65 |
| 12/19 | 2,501 | 2,549 | 2,499 | 2,511 | +0.76% | 63,300 | 64億2514万 | -19.16% | - | 4.76 |
| 12/18 | 2,655 | 2,658 | 2,472 | 2,492 | -17.62% | 256,100 | 63億7652万 | -20.51% | - | 4.73 |
| 12/15 | 3,065 | 3,080 | 3,005 | 3,025 | -1.31% | 27,700 | 77億4037万 | -4.54% | - | 5.74 |
| 12/14 | 3,075 | 3,110 | 3,045 | 3,065 | +0.16% | 25,900 | 78億4272万 | -3.59% | - | 5.81 |
| 12/13 | 3,040 | 3,130 | 3,025 | 3,060 | +0.82% | 36,400 | 78億2992万 | -4.11% | - | 5.8 |
| 12/12 | 3,055 | 3,115 | 3,020 | 3,035 | -0.98% | 27,100 | 77億6595万 | -5.22% | - | 5.76 |
| 12/11 | 3,020 | 3,135 | 3,020 | 3,065 | +1.16% | 21,600 | 78億4272万 | -4.64% | - | 5.81 |
| 12/08 | 3,010 | 3,060 | 3,010 | 3,030 | +0.83% | 23,000 | 77億5316万 | -6.02% | - | 5.75 |
| 12/07 | 3,030 | 3,080 | 3,005 | 3,005 | -0.99% | 27,200 | 76億8919万 | -7.22% | - | 5.7 |
| 12/06 | 3,095 | 3,125 | 3,020 | 3,035 | -0.82% | 31,200 | 77億6595万 | -6.82% | - | 5.76 |
| 12/05 | 3,140 | 3,155 | 3,060 | 3,060 | -3.01% | 39,100 | 78億2992万 | -6.51% | - | 5.8 |
| 12/04 | 3,205 | 3,225 | 3,155 | 3,155 | -2.17% | 19,000 | 80億7301万 | -3.96% | - | 5.98 |
| 12/01 | 3,190 | 3,225 | 3,170 | 3,225 | +1.1% | 13,500 | 82億5213万 | -2.01% | - | 6.12 |
| 11/30 | 3,200 | 3,220 | 3,175 | 3,190 | -1.09% | 15,200 | 81億7309万 | -3.19% | - | 5.52 |
| 11/29 | 3,265 | 3,265 | 3,185 | 3,225 | -0.46% | 18,700 | 82億6277万 | -2.39% | - | 5.58 |
| 11/28 | 3,310 | 3,315 | 3,205 | 3,240 | -1.97% | 20,200 | 83億120万 | -2.06% | - | 5.61 |
| 11/27 | 3,295 | 3,345 | 3,285 | 3,305 | +0.46% | 21,500 | 84億6774万 | -0.21% | - | 5.72 |
| 11/24 | 3,300 | 3,300 | 3,235 | 3,290 | -0.6% | 13,900 | 84億2930万 | -0.72% | - | 5.69 |
| 11/22 | 3,280 | 3,315 | 3,255 | 3,310 | +0.91% | 25,000 | 84億8055万 | -0.24% | - | 5.73 |
| 11/21 | 3,280 | 3,295 | 3,215 | 3,280 | +0.46% | 22,900 | 84億368万 | -1.18% | - | 5.68 |
| 11/20 | 3,260 | 3,325 | 3,235 | 3,265 | +0.62% | 14,900 | 83億6525万 | -1.72% | - | 5.65 |
| 11/17 | 3,160 | 3,260 | 3,160 | 3,245 | +2.85% | 20,500 | 83億1401万 | -2.35% | - | 5.62 |
| 11/16 | 3,105 | 3,220 | 3,105 | 3,155 | +1.12% | 19,800 | 80億8342万 | -5.23% | - | 5.46 |
| 11/15 | 3,265 | 3,280 | 3,110 | 3,120 | -4% | 46,900 | 79億9375万 | -6.45% | - | 5.4 |
| 11/14 | 3,240 | 3,285 | 3,240 | 3,250 | -0.15% | 26,200 | 83億2682万 | -2.87% | - | 5.62 |
| 11/13 | 3,275 | 3,325 | 3,250 | 3,255 | -2.4% | 18,800 | 83億3963万 | -2.98% | - | 5.63 |
| 11/10 | 3,255 | 3,360 | 3,240 | 3,335 | +1.52% | 33,000 | 85億4460万 | -0.92% | - | 5.77 |
| 11/09 | 3,335 | 3,395 | 3,250 | 3,285 | -2.23% | 35,600 | 84億1649万 | -2.64% | - | 5.68 |
| 11/08 | 3,315 | 3,375 | 3,315 | 3,360 | +0.9% | 15,600 | 86億865万 | -0.83% | - | 5.81 |
| 11/07 | 3,310 | 3,390 | 3,305 | 3,330 | 0% | 7,700 | 85億3179万 | -1.94% | - | 5.76 |
| 11/06 | 3,350 | 3,360 | 3,310 | 3,330 | 0% | 15,400 | 85億3179万 | -2.2% | - | 5.76 |
| 11/02 | 3,395 | 3,420 | 3,315 | 3,330 | -2.06% | 30,600 | 85億3179万 | -2.69% | - | 5.76 |
| 11/01 | 3,480 | 3,485 | 3,380 | 3,400 | -1.73% | 27,100 | 87億1114万 | -1.25% | - | 5.88 |
| 10/31 | 3,405 | 3,460 | 3,345 | 3,460 | +1.17% | 40,300 | 88億6486万 | -0.09% | - | 5.99 |
| 10/30 | 3,380 | 3,490 | 3,365 | 3,420 | +1.63% | 27,700 | 87億6238万 | -1.92% | - | 5.92 |
| 10/27 | 3,350 | 3,475 | 3,340 | 3,365 | +1.51% | 49,200 | 86億2146万 | -4.43% | - | 5.82 |
| 10/26 | 3,310 | 3,365 | 3,310 | 3,315 | -0.15% | 23,300 | 84億9336万 | -7.84% | - | 5.74 |
| 10/25 | 3,400 | 3,425 | 3,320 | 3,320 | -2.35% | 42,300 | 85億617万 | -9.64% | - | 5.74 |
| 10/24 | 3,335 | 3,500 | 3,290 | 3,400 | +1.95% | 102,700 | 87億1114万 | -9.16% | - | 5.88 |
| 10/23 | 3,330 | 3,350 | 3,265 | 3,335 | -0.3% | 59,100 | 84億9858万 | -12.17% | - | 5.74 |
| 10/20 | 3,320 | 3,370 | 3,300 | 3,345 | 0% | 25,400 | 85億2406万 | -12.96% | - | 5.76 |
| 10/19 | 3,400 | 3,440 | 3,310 | 3,345 | -1.33% | 49,100 | 85億2406万 | -13.97% | - | 5.76 |
| 10/18 | 3,330 | 3,450 | 3,300 | 3,390 | +1.35% | 47,900 | 86億3873万 | -13.81% | - | 5.83 |
| 10/17 | 3,350 | 3,430 | 3,315 | 3,345 | 0% | 44,500 | 85億2406万 | -15.98% | - | 5.76 |
| 10/16 | 3,285 | 3,365 | 3,240 | 3,345 | +1.36% | 44,500 | 85億2406万 | -16.92% | - | 5.76 |
| 10/13 | 3,350 | 3,385 | 3,255 | 3,300 | -2.37% | 63,300 | 84億939万 | -18.78% | - | 5.68 |
| 10/12 | 3,390 | 3,435 | 3,330 | 3,380 | +1.81% | 53,400 | 86億1325万 | -17.56% | - | 5.82 |
| 10/11 | 3,480 | 3,485 | 3,290 | 3,320 | -2.35% | 73,300 | 84億6035万 | -19.67% | - | 5.71 |
| 10/10 | 3,180 | 3,400 | 3,160 | 3,400 | -1.73% | 185,800 | 86億6422万 | -18.87% | - | 5.85 |
| 10/06 | 3,540 | 3,550 | 3,415 | 3,460 | -1.98% | 104,300 | 88億1711万 | -18.59% | - | 5.95 |
| 10/05 | 3,555 | 3,580 | 3,525 | 3,530 | -0.42% | 53,400 | 89億9549万 | -17.95% | - | 6.07 |
| 10/04 | 3,680 | 3,740 | 3,545 | 3,545 | -2.21% | 103,000 | 90億3372万 | -18.39% | - | 6.1 |
| 10/03 | 3,630 | 3,660 | 3,560 | 3,625 | +1.4% | 90,700 | 92億3758万 | -17.46% | - | 6.24 |
| 10/02 | 3,555 | 3,640 | 3,540 | 3,575 | +0.56% | 114,500 | 91億1017万 | -19.43% | - | 6.15 |
| 09/29 | 3,770 | 3,780 | 3,485 | 3,555 | -4.95% | 389,600 | 90億5920万 | -20.65% | - | 6.12 |
| 09/28 | 3,880 | 3,925 | 3,630 | 3,740 | -3.36% | 219,800 | 95億3064万 | -17.38% | - | 6.44 |
| 09/27 | 3,940 | 4,020 | 3,800 | 3,870 | -0.26% | 256,600 | 98億6192万 | -15.17% | - | 6.66 |
| 09/26 | 4,040 | 4,050 | 3,790 | 3,880 | -4.55% | 281,700 | 98億8740万 | -15.43% | - | 6.68 |
| 09/25 | 3,990 | 4,265 | 3,950 | 4,065 | -4.8% | 580,700 | 103億5883万 | -11.82% | - | 7 |
| 09/22 | 4,270 | 4,270 | 4,270 | 4,270 | -18.98% | 18,200 | 108億8124万 | -7.84% | - | 7.35 |
| 09/21 | 5,340 | 5,350 | 4,975 | 5,270 | +0.57% | 295,000 | 134億2954万 | +13.36% | - | 9.07 |
| 09/20 | 5,090 | 5,240 | 4,835 | 5,240 | +3.76% | 176,600 | 133億5309万 | +13.44% | - | 9.02 |
| 09/19 | 4,980 | 5,120 | 4,870 | 5,050 | +6.32% | 159,500 | 128億6891万 | +10.26% | - | 8.69 |
| 09/15 | 4,400 | 4,750 | 4,400 | 4,750 | +6.26% | 107,300 | 121億442万 | +4.63% | - | 8.17 |
| 09/14 | 4,420 | 4,580 | 4,365 | 4,470 | 0% | 88,100 | 113億9090万 | -1.17% | - | 7.69 |
| 09/13 | 4,530 | 4,540 | 4,410 | 4,470 | -0.33% | 71,200 | 113億9090万 | -1.22% | - | 7.69 |
| 09/12 | 4,580 | 4,660 | 4,450 | 4,485 | -1.97% | 116,600 | 114億2912万 | -1.04% | - | 7.72 |
| 09/11 | 4,560 | 4,610 | 4,335 | 4,575 | +1.89% | 139,700 | 116億5847万 | +0.59% | - | 7.87 |
| 09/08 | 4,295 | 4,500 | 4,260 | 4,490 | +5.4% | 96,900 | 114億4186万 | -1.6% | - | 7.73 |
| 09/07 | 4,380 | 4,480 | 4,255 | 4,260 | +0.59% | 128,700 | 108億5575万 | -6.95% | - | 7.33 |
| 09/06 | 3,920 | 4,350 | 3,855 | 4,235 | +0.83% | 210,200 | 107億9205万 | -8.01% | - | 7.29 |
| 09/05 | 4,745 | 4,760 | 4,145 | 4,200 | -11.76% | 233,800 | 107億286万 | -9.27% | - | 7.23 |
| 09/04 | 4,950 | 5,060 | 4,630 | 4,760 | -2.56% | 253,100 | 121億2990万 | +1.73% | - | 8.19 |
| 09/01 | 4,810 | 5,110 | 4,750 | 4,885 | +2.84% | 176,600 | 124億4844万 | +3.61% | - | 8.41 |
