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 | 3,775 | 3,810 | 3,740 | 3,795 | +2.43% | 2,600 | 104億7105万 | -4.46% | 6.78 | 1.47 |
| 03/29 | 3,700 | 3,760 | 3,700 | 3,705 | +0.95% | 2,300 | 102億2273万 | -7.12% | 6.62 | 1.43 |
| 03/28 | 3,605 | 3,705 | 3,600 | 3,670 | +0.41% | 7,100 | 101億2616万 | -8.55% | 6.56 | 1.42 |
| 03/27 | 3,700 | 3,785 | 3,620 | 3,655 | +1.25% | 6,200 | 100億8477万 | -9.48% | 6.53 | 1.42 |
| 03/26 | 3,610 | 3,615 | 3,430 | 3,610 | -2.56% | 42,700 | 99億6061万 | -11.15% | 6.45 | 1.4 |
| 03/23 | 3,845 | 3,845 | 3,700 | 3,705 | -5.36% | 10,200 | 102億2273万 | -9.28% | 6.62 | 1.43 |
| 03/22 | 3,935 | 3,970 | 3,855 | 3,915 | +1.29% | 2,400 | 108億215万 | -4.47% | 7 | 1.52 |
| 03/20 | 3,805 | 3,935 | 3,765 | 3,865 | -0.13% | 6,600 | 106億6419万 | -5.75% | 6.91 | 1.5 |
| 03/19 | 4,000 | 4,020 | 3,830 | 3,870 | -3.73% | 9,400 | 106億7799万 | -6.14% | 6.92 | 1.5 |
| 03/16 | 4,020 | 4,065 | 3,970 | 4,020 | +1.52% | 5,000 | 110億9187万 | -2.47% | 7.19 | 1.56 |
| 03/15 | 3,980 | 3,995 | 3,925 | 3,960 | -0.88% | 3,600 | 109億2632万 | -3.93% | 7.08 | 1.53 |
| 03/14 | 4,005 | 4,010 | 3,990 | 3,995 | -0.25% | 2,200 | 110億2289万 | -3.01% | 7.14 | 1.55 |
| 03/13 | 3,980 | 4,040 | 3,980 | 4,005 | 0% | 3,200 | 110億5048万 | -2.74% | 7.16 | 1.55 |
| 03/12 | 4,120 | 4,140 | 3,965 | 4,005 | -1.11% | 6,900 | 110億5048万 | -3.07% | 7.16 | 1.55 |
| 03/09 | 4,075 | 4,140 | 4,025 | 4,050 | -0.37% | 4,100 | 111億7464万 | -2.36% | 7.24 | 1.57 |
| 03/08 | 4,080 | 4,155 | 4,065 | 4,065 | -0.85% | 2,000 | 112億1603万 | -2.4% | 7.27 | 1.57 |
| 03/07 | 4,105 | 4,155 | 4,090 | 4,100 | -1.2% | 3,200 | 113億1260万 | -1.91% | 7.33 | 1.59 |
| 03/06 | 4,015 | 4,185 | 4,015 | 4,150 | +4.27% | 5,900 | 114億5056万 | -1.07% | 7.42 | 1.61 |
| 03/05 | 4,125 | 4,125 | 3,980 | 3,980 | -3.52% | 8,600 | 109億8150万 | -5.44% | 7.11 | 1.54 |
| 03/02 | 4,115 | 4,165 | 4,040 | 4,125 | -2.02% | 13,700 | 113億8158万 | -2.37% | 7.37 | 1.6 |
| 03/01 | 4,355 | 4,355 | 4,205 | 4,210 | -3.33% | 7,700 | 116億1611万 | -0.68% | 7.53 | 1.63 |
| 02/28 | 4,110 | 4,485 | 4,105 | 4,355 | +5.19% | 19,500 | 120億1619万 | +2.45% | 7.78 | 1.69 |
| 02/27 | 4,180 | 4,230 | 4,135 | 4,140 | -0.48% | 3,100 | 114億2297万 | -2.7% | 7.4 | 1.6 |
| 02/26 | 4,190 | 4,265 | 4,150 | 4,160 | -0.72% | 3,800 | 114億7815万 | -2.53% | 7.44 | 1.61 |
| 02/23 | 4,190 | 4,240 | 4,155 | 4,190 | -0.48% | 3,900 | 115億6093万 | -2.03% | 7.49 | 1.62 |
| 02/22 | 4,225 | 4,290 | 4,145 | 4,210 | -2.43% | 7,400 | 116億1611万 | -1.7% | 7.53 | 1.63 |
| 02/21 | 4,295 | 4,415 | 4,290 | 4,315 | +0.47% | 11,600 | 119億582万 | +0.56% | 7.71 | 1.67 |
| 02/20 | 4,275 | 4,325 | 4,230 | 4,295 | +0.59% | 5,900 | 118億5064万 | -0.05% | 7.68 | 1.66 |
| 02/19 | 4,230 | 4,295 | 4,200 | 4,270 | +2.77% | 4,600 | 117億8166万 | -0.77% | 7.63 | 1.65 |
| 02/16 | 4,085 | 4,245 | 4,085 | 4,155 | +2.97% | 7,000 | 114億6435万 | -3.55% | 7.43 | 1.61 |
| 02/15 | 4,070 | 4,170 | 4,035 | 4,035 | +0.75% | 8,700 | 111億3325万 | -6.42% | 7.21 | 1.56 |
| 02/14 | 4,260 | 4,300 | 4,005 | 4,005 | -8.98% | 12,400 | 110億5048万 | -7.23% | 7.16 | 1.55 |
| 02/13 | 4,345 | 4,440 | 4,085 | 4,400 | +14.14% | 42,600 | 121億4035万 | +1.85% | 7.87 | 1.7 |
| 02/09 | 3,745 | 3,920 | 3,745 | 3,855 | -4.22% | 13,800 | 106億3660万 | -10.39% | 6.89 | 1.49 |
| 02/08 | 3,875 | 4,175 | 3,875 | 4,025 | +3.87% | 34,100 | 111億566万 | -6.48% | 7.19 | 1.56 |
| 02/07 | 4,245 | 4,245 | 3,875 | 3,875 | -2.39% | 9,500 | 106億9179万 | -9.88% | 6.93 | 1.5 |
| 02/06 | 4,020 | 4,095 | 3,740 | 3,970 | -9.15% | 27,000 | 109億5391万 | -7.78% | 7.1 | 1.54 |
| 02/05 | 4,315 | 4,500 | 4,220 | 4,370 | -0.34% | 22,400 | 120億5758万 | +1.44% | 7.81 | 1.69 |
| 02/02 | 4,420 | 4,455 | 4,385 | 4,385 | -2.34% | 4,200 | 120億9896万 | +2.1% | 7.84 | 1.7 |
| 02/01 | 4,485 | 4,495 | 4,405 | 4,490 | +1.35% | 4,400 | 123億8868万 | +4.86% | 8.03 | 1.74 |
| 01/31 | 4,465 | 4,500 | 4,375 | 4,430 | -0.89% | 9,100 | 122億2313万 | +4.11% | 7.92 | 1.72 |
| 01/30 | 4,495 | 4,500 | 4,345 | 4,470 | -0.67% | 16,300 | 123億3349万 | +5.8% | 7.99 | 1.73 |
| 01/29 | 4,405 | 4,500 | 4,345 | 4,500 | +2.27% | 8,500 | 124億1627万 | +7.37% | 8.04 | 1.74 |
| 01/26 | 4,420 | 4,460 | 4,395 | 4,400 | -1.35% | 4,800 | 121億4035万 | +5.87% | 7.87 | 1.7 |
| 01/25 | 4,440 | 4,500 | 4,425 | 4,460 | -1.11% | 4,800 | 123億590万 | +8.04% | 7.97 | 1.73 |
| 01/24 | 4,460 | 4,560 | 4,390 | 4,510 | +1.01% | 8,100 | 124億4386万 | +10.13% | 8.06 | 1.75 |
| 01/23 | 4,485 | 4,515 | 4,445 | 4,465 | 0% | 7,900 | 123億1970万 | +9.98% | 7.98 | 1.73 |
| 01/22 | 4,410 | 4,510 | 4,385 | 4,465 | +1.94% | 12,900 | 123億1970万 | +10.79% | 7.98 | 1.73 |
| 01/19 | 4,300 | 4,380 | 4,210 | 4,380 | +1.15% | 13,400 | 120億8517万 | +9.5% | 7.83 | 1.7 |
| 01/18 | 4,430 | 4,490 | 4,330 | 4,330 | -1.81% | 5,800 | 119億4721万 | +8.96% | 7.74 | 1.68 |
| 01/17 | 4,395 | 4,445 | 4,360 | 4,410 | -1.23% | 5,200 | 121億6794万 | +11.65% | 7.88 | 1.71 |
| 01/16 | 4,400 | 4,470 | 4,355 | 4,465 | +0.45% | 8,300 | 123億1970万 | +13.82% | 7.98 | 1.73 |
| 01/15 | 4,480 | 4,485 | 4,335 | 4,445 | +1.02% | 12,800 | 122億6451万 | +14.18% | 7.95 | 1.72 |
| 01/12 | 4,260 | 4,430 | 4,230 | 4,400 | +3.29% | 18,100 | 121億4035万 | +13.75% | 7.87 | 1.7 |
| 01/11 | 4,170 | 4,270 | 4,165 | 4,260 | +2.28% | 15,300 | 117億5407万 | +10.68% | 7.61 | 1.65 |
| 01/10 | 4,150 | 4,165 | 4,080 | 4,165 | +2.33% | 13,400 | 114億9195万 | +8.78% | 7.45 | 1.61 |
| 01/09 | 3,980 | 4,175 | 3,980 | 4,070 | +2.65% | 12,400 | 112億2983万 | +6.85% | 7.28 | 1.58 |
| 01/05 | 3,960 | 3,965 | 3,910 | 3,965 | +1.8% | 5,800 | 109億4011万 | +4.51% | 7.09 | 1.54 |
| 01/04 | 3,995 | 3,995 | 3,850 | 3,895 | -1.02% | 5,800 | 107億4697万 | +3.15% | 6.96 | 1.51 |
| 2017 |
| 12/29 | 3,990 | 3,990 | 3,920 | 3,935 | -1.38% | 5,200 | 108億5734万 | +4.52% | 7.03 | 1.52 |
| 12/28 | 4,050 | 4,050 | 3,875 | 3,990 | -1.48% | 6,500 | 110億909万 | +6.26% | 7.13 | 1.55 |
| 12/27 | 4,150 | 4,150 | 4,035 | 4,050 | 0% | 9,900 | 111億7464万 | +8.12% | 7.24 | 1.57 |
| 12/26 | 4,020 | 4,050 | 3,935 | 4,050 | +0.25% | 6,900 | 111億7464万 | +8.7% | 7.24 | 1.57 |
| 12/25 | 3,950 | 4,150 | 3,850 | 4,040 | +5.48% | 23,700 | 111億4705万 | +8.95% | 7.22 | 1.56 |
| 12/22 | 3,685 | 3,940 | 3,680 | 3,830 | +4.22% | 15,500 | 105億6762万 | +3.74% | 6.85 | 1.48 |
| 12/21 | 3,670 | 3,685 | 3,650 | 3,675 | +1.8% | 17,800 | 101億3995万 | -0.41% | 6.57 | 1.42 |
| 12/20 | 3,640 | 3,695 | 3,610 | 3,610 | -0.82% | 4,000 | 99億6061万 | -1.88% | 6.45 | 1.4 |
| 12/19 | 3,690 | 3,690 | 3,640 | 3,640 | -1.22% | 2,900 | 100億4338万 | -1.03% | 6.51 | 1.41 |
| 12/18 | 3,640 | 3,700 | 3,610 | 3,685 | +1.38% | 4,800 | 101億6754万 | 0% | 6.59 | 1.43 |
| 12/15 | 3,630 | 3,700 | 3,590 | 3,635 | -0.41% | 16,200 | 100億2959万 | -1.6% | 6.5 | 1.41 |
| 12/14 | 3,710 | 3,710 | 3,630 | 3,650 | -1.35% | 26,800 | 100億7097万 | -1.24% | 6.52 | 1.41 |
| 12/13 | 3,745 | 3,755 | 3,700 | 3,700 | -0.8% | 6,300 | 102億893万 | -0.24% | 6.61 | 1.43 |
| 12/12 | 3,745 | 3,775 | 3,730 | 3,730 | +0.27% | 13,100 | 102億9171万 | +0.19% | 6.67 | 1.44 |
| 12/11 | 3,745 | 3,750 | 3,715 | 3,720 | -0.4% | 7,200 | 102億6411万 | -0.4% | 6.65 | 1.44 |
| 12/08 | 3,730 | 3,745 | 3,705 | 3,735 | +0.27% | 4,200 | 103億550万 | -0.21% | 6.68 | 1.45 |
| 12/07 | 3,735 | 3,810 | 3,710 | 3,725 | -0.27% | 4,700 | 102億7791万 | -0.96% | 6.66 | 1.44 |
| 12/06 | 3,815 | 3,815 | 3,685 | 3,735 | -2.23% | 10,700 | 103億550万 | -1.63% | 6.68 | 1.45 |
| 12/05 | 3,920 | 3,920 | 3,690 | 3,820 | -2.55% | 17,100 | 105億4003万 | -0.29% | 6.83 | 1.48 |
| 12/04 | 3,875 | 3,925 | 3,780 | 3,920 | +4.26% | 17,900 | 108億1595万 | +1.5% | 7.01 | 1.52 |
| 12/01 | 3,670 | 3,760 | 3,570 | 3,760 | +2.59% | 11,200 | 103億7448万 | -3.24% | 6.72 | 1.46 |
| 11/30 | 3,750 | 3,750 | 3,550 | 3,665 | -0.54% | 14,800 | 101億1236万 | -6.43% | 6.55 | 1.42 |
| 11/29 | 3,655 | 3,995 | 3,630 | 3,685 | +4.39% | 54,500 | 101億6754万 | -6.83% | 6.59 | 1.43 |
| 11/28 | 3,590 | 3,590 | 3,510 | 3,530 | -2.49% | 11,100 | 97億3987万 | -11.42% | 6.31 | 1.37 |
| 11/27 | 3,655 | 3,660 | 3,600 | 3,620 | -1.76% | 16,100 | 99億8820万 | -9.97% | 6.47 | 1.4 |
| 11/24 | 3,675 | 3,720 | 3,675 | 3,685 | -1.6% | 10,700 | 101億6754万 | -9.1% | 6.59 | 1.43 |
| 11/22 | 3,645 | 3,780 | 3,645 | 3,745 | +4.9% | 23,600 | 103億3309万 | -8.41% | 6.69 | 1.45 |
| 11/21 | 3,645 | 3,655 | 3,550 | 3,570 | -0.7% | 10,100 | 98億5024万 | -13.62% | 6.38 | 1.38 |
| 11/20 | 3,705 | 3,705 | 3,585 | 3,595 | -1.1% | 13,400 | 99億1922万 | -13.73% | 6.43 | 1.39 |
| 11/17 | 3,705 | 3,815 | 3,630 | 3,635 | -3.71% | 20,100 | 100億2959万 | -13.41% | 6.5 | 1.41 |
| 11/16 | 3,415 | 3,840 | 3,415 | 3,775 | +11.03% | 29,300 | 104億1587万 | -10.63% | 6.75 | 1.46 |
| 11/15 | 3,670 | 3,670 | 3,395 | 3,400 | -5.56% | 19,300 | 93億8118万 | -19.92% | 6.08 | 1.32 |
| 11/14 | 3,845 | 3,845 | 3,420 | 3,600 | -5.14% | 34,700 | 99億3301万 | -15.99% | 6.44 | 1.39 |
| 11/13 | 4,120 | 4,120 | 3,795 | 3,795 | -2.94% | 15,400 | 104億7105万 | -11.99% | 6.78 | 1.47 |
| 11/10 | 3,830 | 3,915 | 3,770 | 3,910 | +5.96% | 9,600 | 107億8836万 | -9.66% | 6.99 | 1.51 |
| 11/09 | 3,930 | 3,955 | 3,605 | 3,690 | -7.17% | 41,300 | 101億8134万 | -15.06% | 6.6 | 1.43 |
| 11/08 | 4,095 | 4,095 | 3,950 | 3,975 | -2.09% | 9,200 | 109億6770万 | -9.1% | 7.11 | 1.54 |
| 11/07 | 4,050 | 4,060 | 4,000 | 4,060 | +1.12% | 8,200 | 112億223万 | -7.6% | 7.26 | 1.57 |
| 11/06 | 3,940 | 4,050 | 3,940 | 4,015 | +2.16% | 16,300 | 110億7807万 | -8.89% | 7.18 | 1.55 |
| 11/02 | 4,185 | 4,185 | 3,890 | 3,930 | -6.32% | 38,600 | 108億4354万 | -11.01% | 7.03 | 1.52 |
| 11/01 | 4,465 | 4,545 | 4,065 | 4,195 | -8.9% | 86,500 | 115億7472万 | -5.26% | 7.5 | 1.62 |
