株価チャート
2017/09/01～2018/01/31
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 |
| 01/31 | 3,520 | 3,580 | 3,500 | 3,550 | -0.42% | 6,700 | 61億5960万 | -0.78% | 44.07 | 6.99 |
| 01/30 | 3,615 | 3,655 | 3,550 | 3,565 | -2.46% | 7,800 | 61億8563万 | -0.22% | 44.26 | 7.02 |
| 01/29 | 3,705 | 3,705 | 3,605 | 3,655 | -0.41% | 4,700 | 63億4179万 | +2.5% | 45.38 | 7.19 |
| 01/26 | 3,645 | 3,670 | 3,610 | 3,670 | +0.69% | 3,900 | 63億6781万 | +3.32% | 45.56 | 7.22 |
| 01/25 | 3,650 | 3,665 | 3,570 | 3,645 | -1.35% | 7,200 | 63億2443万 | +2.76% | 45.25 | 7.17 |
| 01/24 | 3,765 | 3,835 | 3,690 | 3,695 | -1.6% | 18,100 | 64億1119万 | +3.97% | 45.87 | 7.27 |
| 01/23 | 3,680 | 3,770 | 3,660 | 3,755 | +2.74% | 30,500 | 65億1530万 | +6.31% | 46.62 | 7.39 |
| 01/22 | 3,555 | 3,665 | 3,520 | 3,655 | +3.39% | 29,100 | 63億4179万 | +4.34% | 45.38 | 7.19 |
| 01/19 | 3,535 | 3,550 | 3,500 | 3,535 | +0.57% | 6,500 | 61億3357万 | +1.64% | 43.89 | 6.96 |
| 01/18 | 3,590 | 3,590 | 3,515 | 3,515 | -1.95% | 6,200 | 60億9887万 | +1.71% | 43.64 | 6.92 |
| 01/17 | 3,615 | 3,625 | 3,555 | 3,585 | -1.51% | 21,400 | 62億2033万 | +4.28% | 44.51 | 7.05 |
| 01/16 | 3,640 | 3,685 | 3,630 | 3,640 | -2.28% | 67,400 | 63億1576万 | +6.59% | 45.19 | 7.16 |
| 01/15 | 3,660 | 3,775 | 3,630 | 3,725 | +0.4% | 25,500 | 64億6324万 | +9.91% | 46.24 | 7.33 |
| 01/12 | 3,465 | 3,750 | 3,465 | 3,710 | +7.85% | 21,200 | 64億3722万 | +10.29% | 46.06 | 7.3 |
| 01/11 | 3,440 | 3,470 | 3,415 | 3,440 | -0.58% | 4,700 | 59億6874万 | +2.9% | 42.71 | 6.77 |
| 01/10 | 3,480 | 3,480 | 3,395 | 3,460 | +1.02% | 5,200 | 60億344万 | +4.22% | 42.95 | 6.81 |
| 01/09 | 3,475 | 3,475 | 3,380 | 3,425 | +2.7% | 11,200 | 59億4271万 | +3.91% | 42.52 | 6.74 |
| 01/05 | 3,475 | 3,475 | 3,255 | 3,335 | -2.63% | 11,700 | 57億8655万 | +1.89% | 41.4 | 6.56 |
| 01/04 | 3,515 | 3,555 | 3,380 | 3,425 | -2.28% | 11,600 | 59億4271万 | +5.42% | 42.52 | 6.74 |
| 2017 |
| 12/29 | 3,595 | 3,595 | 3,440 | 3,505 | +1.3% | 2,700 | 60億8152万 | +8.72% | 43.51 | 6.9 |
| 12/28 | 3,635 | 3,645 | 3,400 | 3,460 | -4.81% | 6,800 | 60億344万 | +8.29% | 42.95 | 6.81 |
| 12/27 | 3,585 | 3,700 | 3,585 | 3,635 | +0.97% | 3,700 | 63億708万 | +15% | 45.13 | 7.15 |
| 12/26 | 3,630 | 3,745 | 3,565 | 3,600 | -2.31% | 9,800 | 62億4636万 | +15.61% | 44.69 | 7.08 |
| 12/25 | 3,615 | 3,720 | 3,510 | 3,685 | +2.93% | 9,000 | 63億9384万 | +20.19% | 45.75 | 7.25 |
| 12/22 | 3,415 | 3,580 | 3,400 | 3,580 | +4.22% | 8,000 | 62億1165万 | +18.74% | 44.44 | 7.04 |
| 12/21 | 3,435 | 3,500 | 3,400 | 3,435 | +1.63% | 5,600 | 59億6006万 | +15.85% | 42.64 | 6.76 |
| 12/20 | 3,335 | 3,450 | 3,335 | 3,380 | +2.27% | 7,500 | 58億6463万 | +15.67% | 41.96 | 6.65 |
| 12/19 | 3,470 | 3,525 | 3,305 | 3,305 | -6.64% | 12,800 | 57億3450万 | +15% | 41.03 | 6.5 |
| 12/18 | 3,565 | 3,780 | 3,485 | 3,540 | -7.69% | 35,100 | 61億4225万 | +24.87% | 43.95 | 6.97 |
| 12/15 | 3,835 | 3,835 | 3,835 | 3,835 | +22.33% | 4,600 | 66億5410万 | +37.5% | 47.61 | 7.55 |
| 12/14 | 3,095 | 3,140 | 3,040 | 3,135 | +3.64% | 8,500 | 54億3953万 | +14.67% | 38.92 | 6.17 |
| 12/13 | 3,020 | 3,055 | 3,020 | 3,025 | 0% | 4,500 | 52億4867万 | +11.79% | 37.55 | 5.95 |
| 12/12 | 3,005 | 3,120 | 3,005 | 3,025 | +1.14% | 7,300 | 52億4867万 | +12.7% | 37.55 | 5.95 |
| 12/11 | 3,135 | 3,135 | 2,919 | 2,991 | -2.41% | 14,400 | 51億8968万 | +12.36% | 37.13 | 5.89 |
| 12/08 | 3,150 | 3,150 | 2,971 | 3,065 | +1.83% | 12,700 | 53億1808万 | +16.05% | 38.05 | 6.03 |
| 12/07 | 3,005 | 3,140 | 2,910 | 3,010 | +0.33% | 18,500 | 52億2265万 | +15.06% | 37.37 | 5.92 |
| 12/06 | 3,110 | 3,255 | 2,918 | 3,000 | -3.23% | 28,000 | 52億530万 | +15.61% | 37.24 | 5.9 |
| 12/05 | 3,170 | 3,170 | 2,822 | 3,100 | -2.67% | 20,400 | 53億7881万 | +20.39% | 38.49 | 6.1 |
| 12/04 | 2,945 | 3,360 | 2,944 | 3,185 | +11.01% | 26,900 | 55億2629万 | +24.95% | 39.54 | 6.27 |
| 12/01 | 2,899 | 2,911 | 2,857 | 2,869 | +0.56% | 9,100 | 49億7800万 | +13.89% | 35.62 | 5.65 |
| 11/30 | 2,839 | 2,865 | 2,817 | 2,853 | +0.46% | 8,800 | 49億5024万 | +14.3% | 35.42 | 5.61 |
| 11/29 | 2,736 | 2,865 | 2,736 | 2,840 | +3.65% | 14,900 | 49億2768万 | +14.52% | 35.26 | 5.59 |
| 11/28 | 2,746 | 2,790 | 2,730 | 2,740 | -2% | 10,200 | 47億5417万 | +10.84% | 34.02 | 5.39 |
| 11/27 | 2,790 | 2,800 | 2,701 | 2,796 | +0.25% | 20,800 | 48億5133万 | +13.34% | 34.71 | 5.5 |
| 11/24 | 2,748 | 2,809 | 2,668 | 2,789 | +7.35% | 29,200 | 48億3919万 | +13.6% | 34.62 | 5.49 |
| 11/22 | 2,503 | 2,598 | 2,490 | 2,598 | +5.31% | 14,500 | 45億778万 | +6.96% | 32.25 | 5.11 |
| 11/21 | 2,420 | 2,496 | 2,420 | 2,467 | +2.28% | 1,900 | 42億8049万 | +2.49% | 30.63 | 4.85 |
| 11/20 | 2,396 | 2,419 | 2,368 | 2,412 | +0.67% | 1,500 | 41億8506万 | +1.01% | 29.94 | 4.75 |
| 11/17 | 2,341 | 2,410 | 2,341 | 2,396 | +2.48% | 1,700 | 41億5729万 | +0.97% | 29.75 | 4.71 |
| 11/16 | 2,279 | 2,446 | 2,229 | 2,338 | -0.51% | 10,300 | 40億5666万 | -1.02% | 29.03 | 4.6 |
| 11/15 | 2,182 | 2,400 | 2,000 | 2,350 | +7.7% | 22,100 | 40億7748万 | 0% | 29.17 | 4.62 |
| 11/14 | 2,311 | 2,311 | 2,176 | 2,182 | -6.35% | 7,300 | 37億8598万 | -6.75% | 27.09 | 4.29 |
| 11/13 | 2,399 | 2,399 | 2,330 | 2,330 | -3.04% | 1,700 | 40億4278万 | -0.3% | 28.93 | 4.58 |
| 11/10 | 2,404 | 2,453 | 2,401 | 2,403 | -1.96% | 1,100 | 41億6944万 | +2.82% | 29.83 | 4.73 |
| 11/09 | 2,485 | 2,524 | 2,400 | 2,451 | +0.45% | 3,600 | 42億5273万 | +4.79% | 30.43 | 4.82 |
| 11/08 | 2,471 | 2,471 | 2,431 | 2,440 | -1.25% | 3,200 | 42億3364万 | +4.27% | 30.29 | 4.8 |
| 11/07 | 2,460 | 2,481 | 2,458 | 2,471 | -0.6% | 2,500 | 42億8743万 | +5.78% | 30.68 | 4.86 |
| 11/06 | 2,453 | 2,486 | 2,449 | 2,486 | +1.51% | 4,000 | 43億1345万 | +6.88% | 30.86 | 4.89 |
| 11/02 | 2,434 | 2,450 | 2,434 | 2,449 | -0.04% | 1,700 | 42億4925万 | +5.83% | 30.4 | 4.82 |
| 11/01 | 2,521 | 2,521 | 2,450 | 2,450 | -0.85% | 1,900 | 42億5099万 | +6.52% | 30.42 | 4.82 |
| 10/31 | 2,500 | 2,500 | 2,470 | 2,471 | -1.16% | 1,300 | 42億8743万 | +8.14% | 30.68 | 4.86 |
| 10/30 | 2,490 | 2,529 | 2,465 | 2,500 | +1.63% | 5,000 | 43億3775万 | +10.04% | 31.04 | 4.92 |
| 10/27 | 2,426 | 2,460 | 2,426 | 2,460 | +1.4% | 3,000 | 42億6834万 | +8.9% | 30.54 | 4.84 |
| 10/26 | 2,300 | 2,465 | 2,300 | 2,426 | +5.48% | 9,700 | 42億935万 | +8.01% | 30.12 | 4.77 |
| 10/25 | 2,350 | 2,352 | 2,300 | 2,300 | -6.12% | 15,200 | 39億9073万 | +2.91% | 28.55 | 4.53 |
| 10/24 | 2,556 | 2,586 | 2,450 | 2,450 | -7.55% | 17,300 | 42億5099万 | +10.06% | 30.42 | 4.82 |
| 10/23 | 2,800 | 2,910 | 2,650 | 2,650 | +1.81% | 34,500 | 45億9801万 | +20.02% | 32.9 | 5.21 |
| 10/20 | 2,743 | 2,863 | 2,540 | 2,603 | +4.41% | 84,500 | 45億1646万 | +19.29% | 32.32 | 5.12 |
| 10/19 | 2,446 | 2,646 | 2,409 | 2,493 | +16.17% | 66,100 | 43億2560万 | +15.9% | 30.95 | 4.91 |
| 10/18 | 2,005 | 2,146 | 2,000 | 2,146 | +5.2% | 3,300 | 37億2352万 | +1.04% | 26.64 | 4.22 |
| 10/17 | 2,026 | 2,040 | 1,990 | 2,040 | +1.8% | 14,300 | 35億3960万 | -3.32% | 25.33 | 4.01 |
| 10/16 | 2,017 | 2,017 | 1,995 | 2,004 | -1.76% | 5,000 | 34億7714万 | -4.57% | 24.88 | 3.94 |
| 10/13 | 2,087 | 2,087 | 2,010 | 2,040 | -3.32% | 2,800 | 35億3960万 | -2.49% | 25.33 | 4.01 |
| 10/12 | 2,051 | 2,137 | 1,999 | 2,110 | +3.18% | 9,100 | 36億6106万 | +1.25% | 26.19 | 4.15 |
| 10/11 | 2,084 | 2,084 | 2,045 | 2,045 | -2.06% | 1,000 | 35億4827万 | -1.45% | 25.39 | 4.02 |
| 10/10 | 2,063 | 2,091 | 2,020 | 2,088 | -1.18% | 5,400 | 36億2288万 | +0.92% | 25.92 | 4.11 |
| 10/06 | 2,280 | 2,280 | 2,113 | 2,113 | -9.31% | 12,600 | 36億6626万 | +2.57% | 26.23 | 4.16 |
| 10/05 | 2,450 | 2,522 | 2,310 | 2,330 | -4.9% | 5,200 | 40億4278万 | +13.77% | 28.93 | 4.58 |
| 10/04 | 2,538 | 2,617 | 2,425 | 2,450 | -1.53% | 16,000 | 42億5099万 | +20.87% | 30.42 | 4.82 |
| 10/03 | 2,350 | 2,530 | 2,350 | 2,488 | +7.01% | 17,200 | 43億1692万 | +24.34% | 30.89 | 4.9 |
| 10/02 | 2,301 | 2,330 | 2,274 | 2,325 | +3.79% | 6,200 | 40億3410万 | +17.84% | 28.86 | 4.58 |
| 09/29 | 2,176 | 2,240 | 2,176 | 2,240 | +2.85% | 6,900 | 38億8662万 | +14.93% | 27.81 | 4.41 |
| 09/28 | 2,115 | 2,178 | 2,100 | 2,178 | +4.11% | 2,400 | 37億7904万 | +12.91% | 27.04 | 4.29 |
| 09/27 | 2,064 | 2,145 | 2,060 | 2,092 | +0.19% | 1,300 | 36億2982万 | +9.53% | 25.97 | 4.12 |
| 09/26 | 2,145 | 2,153 | 2,088 | 2,088 | -2.93% | 2,900 | 36億2288万 | +10.13% | 25.92 | 4.11 |
| 09/25 | 2,171 | 2,186 | 2,150 | 2,151 | -0.92% | 1,900 | 37億3220万 | +14.17% | 26.7 | 4.23 |
| 09/22 | 2,117 | 2,171 | 2,028 | 2,171 | +2.55% | 2,200 | 37億6690万 | +15.97% | 26.95 | 4.27 |
| 09/21 | 2,174 | 2,174 | 2,111 | 2,117 | -2.67% | 2,400 | 36億7320万 | +13.82% | 26.28 | 4.17 |
| 09/20 | 2,170 | 2,177 | 2,070 | 2,175 | +5.07% | 7,300 | 37億7384万 | +17.57% | 27 | 4.28 |
| 09/19 | 2,006 | 2,070 | 1,990 | 2,070 | +3.92% | 18,100 | 35億9165万 | +12.75% | 25.7 | 4.07 |
| 09/15 | 2,010 | 2,010 | 1,917 | 1,992 | -0.15% | 12,100 | 34億5631万 | +8.97% | 24.73 | 3.92 |
| 09/14 | 1,862 | 1,995 | 1,858 | 1,995 | +9.14% | 6,400 | 34億6152万 | +9.38% | 24.77 | 3.93 |
| 09/13 | 1,868 | 1,868 | 1,828 | 1,828 | +0.77% | 600 | 31億7176万 | +0.55% | 22.69 | 3.6 |
| 09/11 | 1,850 | 1,850 | 1,811 | 1,814 | +0.67% | 400 | 31億4747万 | -0.27% | 22.52 | 3.57 |
| 09/08 | 1,801 | 1,842 | 1,800 | 1,802 | 0% | 1,100 | 31億2665万 | -0.88% | 22.37 | 3.55 |
| 09/07 | 1,802 | 1,810 | 1,802 | 1,802 | +0.11% | 800 | 31億2665万 | -0.77% | 22.37 | 3.55 |
| 09/06 | 1,825 | 1,825 | 1,800 | 1,800 | -1.37% | 1,100 | 31億2318万 | -0.66% | 22.35 | 3.54 |
| 09/05 | 1,900 | 1,900 | 1,825 | 1,825 | -3.95% | 2,600 | 31億6655万 | +0.94% | 22.66 | 3.59 |
| 09/04 | 1,855 | 1,900 | 1,855 | 1,900 | +0.05% | 1,000 | 32億9669万 | +5.26% | 23.59 | 3.74 |
| 09/01 | 1,856 | 1,899 | 1,856 | 1,899 | +2.87% | 2,000 | 32億9495万 | +5.62% | 23.58 | 3.74 |
