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 | 3,880 | 3,900 | 3,805 | 3,810 | -0.13% | 37,600 | 232億3792万 | -2.28% | 22.39 | 1.19 |
| 03/29 | 3,850 | 3,920 | 3,745 | 3,815 | -0.78% | 34,200 | 232億6841万 | -2.08% | 22.42 | 1.2 |
| 03/28 | 3,725 | 3,915 | 3,725 | 3,845 | +0.13% | 24,800 | 234億5139万 | -1.18% | 22.59 | 1.21 |
| 03/27 | 3,880 | 3,920 | 3,825 | 3,840 | +1.45% | 37,700 | 234億2089万 | -1.18% | 22.56 | 1.2 |
| 03/26 | 3,730 | 3,800 | 3,615 | 3,785 | -1.05% | 50,600 | 230億8544万 | -2.35% | 22.24 | 1.19 |
| 03/23 | 3,935 | 3,980 | 3,825 | 3,825 | -5.56% | 60,100 | 233億2940万 | -1.01% | 22.48 | 1.2 |
| 03/22 | 4,020 | 4,065 | 3,995 | 4,050 | +0.5% | 31,000 | 247億172万 | +5.17% | 23.8 | 1.27 |
| 03/20 | 3,955 | 4,065 | 3,955 | 4,030 | +0.12% | 29,200 | 245億7974万 | +5.28% | 23.68 | 1.26 |
| 03/19 | 4,120 | 4,120 | 3,970 | 4,025 | -2.42% | 61,800 | 245億4924万 | +5.56% | 23.65 | 1.26 |
| 03/16 | 4,300 | 4,315 | 4,030 | 4,125 | -1.67% | 78,600 | 251億5916万 | +8.24% | 24.24 | 1.29 |
| 03/15 | 4,220 | 4,250 | 4,120 | 4,195 | -1.76% | 82,000 | 255億8611万 | +10.1% | 24.65 | 1.32 |
| 03/14 | 4,240 | 4,275 | 4,175 | 4,270 | +0.71% | 48,900 | 260億4354万 | +12.22% | 25.09 | 1.34 |
| 03/13 | 4,110 | 4,300 | 4,020 | 4,240 | +1.8% | 151,000 | 258億6057万 | +11.76% | 24.92 | 1.33 |
| 03/12 | 4,000 | 4,190 | 3,990 | 4,165 | +5.98% | 192,000 | 254億313万 | +9.58% | 24.47 | 1.31 |
| 03/09 | 3,790 | 4,090 | 3,695 | 3,930 | +5.65% | 310,400 | 239億6982万 | +3.01% | 23.09 | 1.23 |
| 03/08 | 3,695 | 3,725 | 3,660 | 3,720 | +1.64% | 27,100 | 226億8899万 | -3.15% | 21.86 | 1.17 |
| 03/07 | 3,755 | 3,755 | 3,650 | 3,660 | -2.92% | 40,900 | 223億2304万 | -5.55% | 21.51 | 1.15 |
| 03/06 | 3,675 | 3,810 | 3,675 | 3,770 | +4.29% | 28,100 | 229億9395万 | -3.68% | 22.15 | 1.18 |
| 03/05 | 3,730 | 3,765 | 3,580 | 3,615 | -4.11% | 44,000 | 220億4857万 | -8.55% | 21.24 | 1.13 |
| 03/02 | 3,720 | 3,785 | 3,700 | 3,770 | -1.18% | 38,400 | 229億9395万 | -5.7% | 22.15 | 1.18 |
| 03/01 | 3,940 | 3,940 | 3,790 | 3,815 | -3.54% | 80,000 | 232億6841万 | -5.45% | 22.42 | 1.2 |
| 02/28 | 3,850 | 3,985 | 3,835 | 3,955 | +5.05% | 115,100 | 241億2230万 | -2.83% | 23.24 | 1.24 |
| 02/27 | 3,760 | 3,795 | 3,715 | 3,765 | +0.53% | 51,700 | 229億6345万 | -8.15% | 22.12 | 1.18 |
| 02/26 | 3,750 | 3,770 | 3,710 | 3,745 | +0.81% | 28,600 | 228億4147万 | -9.41% | 22.01 | 1.17 |
| 02/23 | 3,775 | 3,775 | 3,680 | 3,715 | -0.4% | 38,200 | 226億5849万 | -10.93% | 21.83 | 1.16 |
| 02/22 | 3,645 | 3,750 | 3,635 | 3,730 | +0.95% | 36,100 | 227億4998万 | -11.32% | 21.92 | 1.17 |
| 02/21 | 3,835 | 4,155 | 3,645 | 3,695 | -0.54% | 242,200 | 225億3651万 | -12.92% | 21.71 | 1.16 |
| 02/20 | 3,620 | 3,745 | 3,605 | 3,715 | +3.77% | 56,900 | 226億5849万 | -13.34% | 21.83 | 1.16 |
| 02/19 | 3,550 | 3,600 | 3,520 | 3,580 | +2.14% | 36,600 | 218億3510万 | -17.36% | 21.04 | 1.12 |
| 02/16 | 3,500 | 3,530 | 3,455 | 3,505 | +0.43% | 85,400 | 213億7766万 | -20.05% | 20.6 | 1.1 |
| 02/15 | 3,530 | 3,550 | 3,465 | 3,490 | +0.29% | 79,800 | 212億8618万 | -21.36% | 20.51 | 1.09 |
| 02/14 | 3,620 | 3,730 | 3,445 | 3,480 | -4.4% | 92,800 | 212億2518万 | -22.44% | 20.45 | 1.09 |
| 02/13 | 4,050 | 4,055 | 3,640 | 3,640 | -8.66% | 137,000 | 222億105万 | -19.75% | 21.39 | 1.14 |
| 02/09 | 3,825 | 4,000 | 3,825 | 3,985 | -2.92% | 57,200 | 243億528万 | -12.86% | 23.42 | 1.25 |
| 02/08 | 4,050 | 4,150 | 4,040 | 4,105 | +1.11% | 23,600 | 250億3718万 | -10.68% | 24.12 | 1.29 |
| 02/07 | 4,250 | 4,305 | 4,060 | 4,060 | +1.25% | 50,500 | 247億6271万 | -12.03% | 23.86 | 1.27 |
| 02/06 | 4,085 | 4,140 | 3,780 | 4,010 | -8.86% | 117,500 | 244億5775万 | -13.54% | 23.56 | 1.26 |
| 02/05 | 4,410 | 4,470 | 4,355 | 4,400 | -2.55% | 42,800 | 268億3644万 | -5.5% | 25.86 | 1.38 |
| 02/02 | 4,550 | 4,555 | 4,490 | 4,515 | -1.31% | 25,600 | 275億3785万 | -3.01% | 26.53 | 1.42 |
| 02/01 | 4,615 | 4,640 | 4,555 | 4,575 | 0% | 35,900 | 279億380万 | -1.72% | 26.88 | 1.43 |
| 01/31 | 4,620 | 4,665 | 4,575 | 4,575 | -1.29% | 34,700 | 279億380万 | -1.68% | 26.88 | 1.43 |
| 01/30 | 4,750 | 4,760 | 4,570 | 4,635 | -2.63% | 53,600 | 282億6975万 | -0.28% | 27.24 | 1.45 |
| 01/29 | 4,760 | 4,820 | 4,740 | 4,760 | +0.53% | 23,500 | 290億3215万 | +2.56% | 27.97 | 1.49 |
| 01/26 | 4,725 | 4,810 | 4,725 | 4,735 | +0.74% | 48,900 | 288億7967万 | +2.27% | 27.82 | 1.48 |
| 01/25 | 4,655 | 4,735 | 4,630 | 4,700 | +0.64% | 31,400 | 286億6620万 | +1.8% | 27.62 | 1.47 |
| 01/24 | 4,705 | 4,780 | 4,610 | 4,670 | -0.64% | 82,400 | 284億8322万 | +1.57% | 27.44 | 1.46 |
| 01/23 | 4,645 | 4,720 | 4,610 | 4,700 | +1.62% | 36,700 | 286億6620万 | +2.64% | 27.62 | 1.47 |
| 01/22 | 4,700 | 4,720 | 4,610 | 4,625 | -1.18% | 33,100 | 282億876万 | +1.51% | 27.18 | 1.45 |
| 01/19 | 4,630 | 4,695 | 4,535 | 4,680 | +2.07% | 74,600 | 285億4421万 | +3.06% | 27.5 | 1.47 |
| 01/18 | 4,690 | 4,715 | 4,585 | 4,585 | -1.61% | 53,500 | 279億6479万 | +1.33% | 26.94 | 1.44 |
| 01/17 | 4,720 | 4,740 | 4,660 | 4,660 | -2.51% | 40,300 | 284億2223万 | +3.26% | 27.38 | 1.46 |
| 01/16 | 4,880 | 4,880 | 4,765 | 4,780 | -1.44% | 31,300 | 291億5413万 | +6.39% | 28.09 | 1.5 |
| 01/15 | 4,900 | 4,925 | 4,810 | 4,850 | -0.51% | 52,700 | 295億8108万 | +8.57% | 28.5 | 1.52 |
| 01/12 | 4,875 | 4,950 | 4,825 | 4,875 | +0.31% | 96,000 | 297億3356万 | +9.77% | 28.65 | 1.53 |
| 01/11 | 4,695 | 4,890 | 4,695 | 4,860 | +2.97% | 112,300 | 296億4207万 | +10.13% | 28.56 | 1.52 |
| 01/10 | 4,760 | 4,775 | 4,690 | 4,720 | +0.21% | 74,600 | 287億8818万 | +7.57% | 27.74 | 1.48 |
| 01/09 | 4,635 | 4,715 | 4,605 | 4,710 | +3.18% | 77,500 | 287億2719万 | +7.83% | 27.68 | 1.48 |
| 01/05 | 4,630 | 4,630 | 4,560 | 4,565 | +0.44% | 60,900 | 278億4281万 | +4.92% | 26.83 | 1.43 |
| 01/04 | 4,650 | 4,665 | 4,540 | 4,545 | -0.76% | 39,100 | 277億2082万 | +4.7% | 26.71 | 1.42 |
| 2017 |
| 12/29 | 4,610 | 4,660 | 4,535 | 4,580 | -1.19% | 43,900 | 279億3429万 | +5.6% | 26.91 | 1.44 |
| 12/28 | 4,490 | 4,685 | 4,470 | 4,635 | +3.92% | 117,400 | 282億6975万 | +6.99% | 27.24 | 1.45 |
| 12/27 | 4,385 | 4,490 | 4,385 | 4,460 | +1.59% | 33,200 | 272億239万 | +3.15% | 26.21 | 1.4 |
| 12/26 | 4,480 | 4,500 | 4,365 | 4,390 | -2.44% | 71,900 | 267億7545万 | +1.46% | 25.8 | 1.38 |
| 12/25 | 4,550 | 4,585 | 4,460 | 4,500 | -0.77% | 85,700 | 274億4636万 | +3.88% | 26.44 | 1.41 |
| 12/22 | 4,475 | 4,540 | 4,440 | 4,535 | +2.02% | 54,600 | 276億5983万 | +4.57% | 26.65 | 1.42 |
| 12/21 | 4,460 | 4,490 | 4,435 | 4,445 | -0.34% | 30,400 | 271億1090万 | +2.37% | 26.12 | 1.39 |
| 12/20 | 4,500 | 4,545 | 4,440 | 4,460 | -0.45% | 53,500 | 272億239万 | +2.55% | 26.21 | 1.4 |
| 12/19 | 4,440 | 4,520 | 4,320 | 4,480 | +1.59% | 111,900 | 273億2438万 | +2.59% | 26.33 | 1.4 |
| 12/18 | 4,275 | 4,470 | 4,230 | 4,410 | +4.38% | 116,300 | 268億9743万 | +0.55% | 25.91 | 1.38 |
| 12/15 | 4,270 | 4,275 | 4,155 | 4,225 | +0.84% | 61,800 | 257億6908万 | -3.96% | 24.83 | 1.32 |
| 12/14 | 4,115 | 4,190 | 4,115 | 4,190 | +1.09% | 33,800 | 255億5561万 | -5.12% | 24.62 | 1.31 |
| 12/13 | 4,235 | 4,255 | 4,110 | 4,145 | -2.01% | 47,400 | 252億8115万 | -6.54% | 24.36 | 1.3 |
| 12/12 | 4,290 | 4,290 | 4,200 | 4,230 | -1.4% | 35,700 | 257億9958万 | -5.03% | 24.86 | 1.33 |
| 12/11 | 4,350 | 4,350 | 4,250 | 4,290 | +0.23% | 36,700 | 261億6553万 | -4.01% | 25.21 | 1.34 |
| 12/08 | 4,175 | 4,280 | 4,175 | 4,280 | +2.51% | 61,600 | 261億454万 | -4.63% | 25.15 | 1.34 |
| 12/07 | 4,130 | 4,190 | 4,030 | 4,175 | +1.33% | 96,300 | 254億6412万 | -7.41% | 24.53 | 1.31 |
| 12/06 | 4,155 | 4,175 | 4,075 | 4,120 | -2.14% | 57,300 | 251億2867万 | -9.05% | 24.21 | 1.29 |
| 12/05 | 4,150 | 4,210 | 4,090 | 4,210 | +0.84% | 72,600 | 256億7759万 | -7.55% | 24.74 | 1.32 |
| 12/04 | 4,220 | 4,240 | 4,155 | 4,175 | -1.07% | 43,700 | 254億6412万 | -8.68% | 24.53 | 1.31 |
| 12/01 | 4,255 | 4,295 | 4,185 | 4,220 | -0.24% | 56,700 | 257億3859万 | -8.08% | 24.8 | 1.32 |
| 11/30 | 4,325 | 4,325 | 4,225 | 4,230 | -1.4% | 72,200 | 257億9958万 | -8.2% | 24.86 | 1.33 |
| 11/29 | 4,300 | 4,340 | 4,255 | 4,290 | -0.23% | 57,300 | 261億6553万 | -7.26% | 25.21 | 1.34 |
| 11/28 | 4,510 | 4,520 | 4,280 | 4,300 | -3.26% | 106,600 | 262億2652万 | -7.33% | 25.27 | 1.35 |
| 11/27 | 4,420 | 4,700 | 4,375 | 4,445 | -0.22% | 186,600 | 271億1090万 | -4.49% | 26.12 | 1.39 |
| 11/24 | 4,430 | 4,475 | 4,370 | 4,455 | +0.45% | 65,000 | 271億7190万 | -4.48% | 26.18 | 1.4 |
| 11/22 | 4,520 | 4,535 | 4,405 | 4,435 | -2.21% | 120,300 | 270億4991万 | -5.17% | 26.06 | 1.39 |
| 11/21 | 4,550 | 4,605 | 4,485 | 4,535 | +0.44% | 74,800 | 276億5983万 | -3.26% | 26.65 | 1.42 |
| 11/20 | 4,550 | 4,620 | 4,500 | 4,515 | -2.48% | 106,300 | 275億3785万 | -3.81% | 26.53 | 1.42 |
| 11/17 | 4,675 | 4,695 | 4,605 | 4,630 | -0.75% | 110,400 | 282億3925万 | -1.49% | 27.21 | 1.45 |
| 11/16 | 4,590 | 4,670 | 4,550 | 4,665 | +0.86% | 77,400 | 284億5273万 | -0.79% | 27.41 | 1.46 |
| 11/15 | 4,820 | 4,895 | 4,600 | 4,625 | -5.42% | 112,600 | 282億876万 | -1.55% | 27.18 | 1.45 |
| 11/14 | 4,905 | 4,975 | 4,820 | 4,890 | -1.61% | 111,700 | 298億2504万 | +4.04% | 28.74 | 1.53 |
| 11/13 | 5,020 | 5,040 | 4,820 | 4,970 | +4.96% | 380,700 | 303億1298万 | +5.9% | 29.21 | 1.56 |
| 11/10 | 4,600 | 4,740 | 4,600 | 4,735 | +1.72% | 70,700 | 288億7967万 | +1.31% | 27.82 | 1.48 |
| 11/09 | 4,665 | 4,685 | 4,550 | 4,655 | +0.22% | 81,700 | 283億9173万 | -0.28% | 27.35 | 1.46 |
| 11/08 | 4,630 | 4,680 | 4,595 | 4,645 | +0.22% | 40,600 | 283億3074万 | -0.51% | 27.3 | 1.46 |
| 11/07 | 4,590 | 4,700 | 4,590 | 4,635 | +0.54% | 40,900 | 282億6975万 | -0.77% | 27.24 | 1.45 |
| 11/06 | 4,745 | 4,780 | 4,590 | 4,610 | -2.95% | 84,700 | 281億1727万 | -1.54% | 27.09 | 1.45 |
| 11/02 | 4,805 | 4,805 | 4,725 | 4,750 | -1.14% | 48,300 | 289億7116万 | +1.06% | 27.91 | 1.49 |
| 11/01 | 4,700 | 4,855 | 4,695 | 4,805 | +2.02% | 143,300 | 293億661万 | +2% | 28.24 | 1.51 |
