株価チャート
2017/10/27～2018/03/30
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 |
|---|
| 2019 | 7/1, 株式分割 1→1.05 |
| 2018 |
| 03/30 | 3,562 | 3,590 | 3,562 | 3,571 | +0.4% | 3,990 | 491億6063万 | -3.11% | 14.81 | 1 |
| 03/29 | 3,476 | 3,557 | 3,457 | 3,557 | +4.04% | 6,405 | 489億6398万 | -3.99% | 14.75 | 1 |
| 03/28 | 3,429 | 3,429 | 3,381 | 3,419 | +0.42% | 1,155 | 470億6311万 | -8.19% | 14.18 | 0.96 |
| 03/27 | 3,390 | 3,433 | 3,390 | 3,405 | +0.28% | 13,545 | 468億6646万 | -9.21% | 14.12 | 0.95 |
| 03/26 | 3,405 | 3,429 | 3,376 | 3,395 | +0.56% | 2,100 | 467億3537万 | -10.13% | 14.08 | 0.95 |
| 03/23 | 3,390 | 3,410 | 3,371 | 3,376 | -1.39% | 3,150 | 464億7318万 | -11.36% | 14 | 0.94 |
| 03/22 | 3,381 | 3,457 | 3,381 | 3,424 | +0.56% | 5,250 | 471億2865万 | -10.88% | 14.2 | 0.96 |
| 03/20 | 3,457 | 3,457 | 3,405 | 3,405 | -2.85% | 5,145 | 468億6646万 | -12.16% | 14.12 | 0.95 |
| 03/19 | 3,538 | 3,538 | 3,495 | 3,505 | -1.47% | 3,045 | 482億4296万 | -10.13% | 14.53 | 0.98 |
| 03/16 | 3,538 | 3,600 | 3,538 | 3,557 | 0% | 2,730 | 489億6398万 | -9.3% | 14.75 | 1 |
| 03/15 | 3,586 | 3,586 | 3,543 | 3,557 | -0.93% | 7,455 | 489億6398万 | -9.76% | 14.75 | 1 |
| 03/14 | 3,605 | 3,614 | 3,590 | 3,590 | -0.4% | 5,145 | 494億2282万 | -9.33% | 14.89 | 1 |
| 03/13 | 3,629 | 3,638 | 3,605 | 3,605 | -1.17% | 5,565 | 496億1946万 | -9.43% | 14.95 | 1.01 |
| 03/12 | 3,676 | 3,686 | 3,648 | 3,648 | -0.65% | 3,570 | 502億939万 | -8.83% | 15.12 | 1.02 |
| 03/09 | 3,667 | 3,671 | 3,624 | 3,671 | +0.52% | 30,135 | 505億3713万 | -8.74% | 15.22 | 1.03 |
| 03/08 | 3,638 | 3,686 | 3,600 | 3,652 | -6.46% | 39,060 | 502億7494万 | -9.66% | 15.14 | 1.02 |
| 03/07 | 3,905 | 3,905 | 3,905 | 3,905 | +0.24% | 315 | 537億4895万 | -3.89% | 16.19 | 1.09 |
| 03/06 | 3,933 | 3,933 | 3,895 | 3,895 | -0.49% | 630 | 536億1786万 | -4.39% | 16.15 | 1.09 |
| 03/05 | 3,905 | 3,962 | 3,895 | 3,914 | -1.91% | 6,510 | 538億8005万 | -4.11% | 16.23 | 1.1 |
| 03/02 | 4,000 | 4,000 | 3,800 | 3,990 | -0.71% | 10,185 | 549億2881万 | -2.41% | 16.54 | 1.12 |
| 02/28 | 3,986 | 4,019 | 3,986 | 4,019 | 0% | 2,520 | 553億2209万 | -1.76% | 16.66 | 1.12 |
| 02/27 | 4,029 | 4,029 | 4,019 | 4,019 | +0.24% | 1,050 | 553億2209万 | -1.81% | 16.66 | 1.12 |
| 02/26 | 4,014 | 4,014 | 4,000 | 4,010 | 0% | 525 | 551億9100万 | -2.11% | 16.62 | 1.12 |
| 02/23 | 4,062 | 4,062 | 4,010 | 4,010 | -1.29% | 735 | 551億9100万 | -2.18% | 16.62 | 1.12 |
| 02/22 | 4,010 | 4,062 | 4,005 | 4,062 | +0.71% | 735 | 559億1202万 | -0.95% | 16.84 | 1.14 |
| 02/21 | 4,033 | 4,033 | 4,033 | 4,033 | -0.12% | 105 | 555億1874万 | -1.7% | 16.72 | 1.13 |
| 02/20 | 4,062 | 4,095 | 4,038 | 4,038 | -0.82% | 525 | 555億8428万 | -1.73% | 16.74 | 1.13 |
| 02/19 | 4,062 | 4,071 | 4,029 | 4,071 | -0.58% | 1,260 | 560億4312万 | -0.99% | 16.88 | 1.14 |
| 02/16 | 4,105 | 4,105 | 4,095 | 4,095 | -1.83% | 420 | 563億7085万 | -0.46% | 16.98 | 1.15 |
| 02/15 | 4,095 | 4,176 | 4,095 | 4,171 | -0.45% | 3,465 | 574億1961万 | +1.47% | 17.3 | 1.17 |
| 02/14 | 4,219 | 4,257 | 4,152 | 4,190 | -2.22% | 5,880 | 576億8180万 | +2.06% | 17.37 | 1.17 |
| 02/13 | 4,033 | 4,605 | 4,029 | 4,286 | +6.89% | 16,800 | 589億9275万 | +4.53% | 17.77 | 1.2 |
| 02/09 | 4,000 | 4,010 | 3,862 | 4,010 | -0.94% | 4,200 | 551億9100万 | -1.94% | 16.62 | 1.12 |
| 02/08 | 4,057 | 4,057 | 4,048 | 4,048 | -0.23% | 210 | 557億1538万 | -1.04% | 16.78 | 1.13 |
| 02/07 | 3,981 | 4,181 | 3,981 | 4,057 | +1.43% | 2,415 | 558億4647万 | -0.8% | 16.82 | 1.14 |
| 02/06 | 4,071 | 4,071 | 3,981 | 4,000 | -2.55% | 9,975 | 550億5990万 | -2.13% | 16.58 | 1.12 |
| 02/05 | 4,119 | 4,119 | 4,076 | 4,105 | -0.69% | 2,415 | 565億195万 | +0.46% | 17.02 | 1.15 |
| 02/02 | 4,133 | 4,138 | 4,133 | 4,133 | -1.59% | 4,515 | 568億9523万 | +1.26% | 17.14 | 1.16 |
| 02/01 | 4,110 | 4,200 | 4,110 | 4,200 | +0.92% | 630 | 578億1290万 | +3.07% | 17.41 | 1.18 |
| 01/31 | 4,162 | 4,162 | 4,162 | 4,162 | 0% | 525 | 572億8852万 | +2.36% | 17.26 | 1.16 |
| 01/30 | 4,190 | 4,195 | 4,162 | 4,162 | -0.11% | 630 | 572億8852万 | +2.56% | 17.26 | 1.16 |
| 01/29 | 4,167 | 4,286 | 4,167 | 4,167 | +1.51% | 5,355 | 573億5407万 | +2.83% | 17.28 | 1.17 |
| 01/26 | 4,057 | 4,105 | 4,033 | 4,105 | +0.47% | 2,520 | 565億195万 | +1.55% | 17.02 | 1.15 |
| 01/25 | 4,038 | 4,086 | 4,029 | 4,086 | +0.94% | 1,995 | 562億3976万 | +1.28% | 16.94 | 1.14 |
| 01/24 | 4,048 | 4,048 | 4,029 | 4,048 | -0.35% | 2,940 | 557億1538万 | +0.46% | 16.78 | 1.13 |
| 01/23 | 4,086 | 4,086 | 4,024 | 4,062 | -0.58% | 1,155 | 559億1202万 | +0.87% | 16.84 | 1.14 |
| 01/22 | 4,090 | 4,090 | 4,019 | 4,086 | +0.12% | 630 | 562億3976万 | +1.53% | 16.94 | 1.14 |
| 01/19 | 4,014 | 4,081 | 4,010 | 4,081 | +0.35% | 1,260 | 561億7421万 | +1.57% | 16.92 | 1.14 |
| 01/18 | 4,095 | 4,095 | 4,029 | 4,067 | -0.93% | 2,415 | 559億7757万 | +1.41% | 16.86 | 1.14 |
| 01/17 | 4,143 | 4,143 | 4,105 | 4,105 | -2.05% | 630 | 565億195万 | +2.59% | 17.02 | 1.15 |
| 01/16 | 4,286 | 4,338 | 4,181 | 4,190 | +1.62% | 7,035 | 576億8180万 | +5.02% | 17.37 | 1.17 |
| 01/15 | 4,090 | 4,124 | 4,090 | 4,124 | +0.58% | 210 | 567億6414万 | +3.77% | 17.1 | 1.15 |
| 01/12 | 4,019 | 4,100 | 4,019 | 4,100 | +1.41% | 1,365 | 564億3640万 | +3.51% | 17 | 1.15 |
| 01/11 | 4,000 | 4,043 | 4,000 | 4,043 | +0.12% | 735 | 556億4983万 | +2.38% | 16.76 | 1.13 |
| 01/10 | 4,000 | 4,038 | 4,000 | 4,038 | +0.24% | 945 | 555億8428万 | +2.54% | 16.74 | 1.13 |
| 01/09 | 3,981 | 4,029 | 3,981 | 4,029 | 0% | 2,940 | 554億5319万 | +2.61% | 16.7 | 1.13 |
| 01/05 | 4,000 | 4,029 | 3,976 | 4,029 | -0.12% | 1,155 | 554億5319万 | +2.9% | 16.7 | 1.13 |
| 01/04 | 4,043 | 4,043 | 3,905 | 4,033 | -0.24% | 2,100 | 555億1874万 | +3.37% | 16.72 | 1.13 |
| 2017 |
| 12/29 | 4,005 | 4,043 | 4,005 | 4,043 | +1.31% | 4,095 | 556億4983万 | +4.01% | 16.76 | 1.13 |
| 12/28 | 3,967 | 3,990 | 3,952 | 3,990 | +0.48% | 1,470 | 549億2881万 | +3.06% | 16.54 | 1.12 |
| 12/27 | 3,971 | 3,986 | 3,971 | 3,971 | -0.71% | 945 | 546億6662万 | +2.97% | 16.47 | 1.11 |
| 12/26 | 3,952 | 4,000 | 3,952 | 4,000 | +1.2% | 1,365 | 550億5990万 | +4.09% | 16.58 | 1.12 |
| 12/25 | 3,938 | 3,952 | 3,924 | 3,952 | -0.36% | 1,470 | 544億443万 | +3.3% | 16.39 | 1.11 |
| 12/22 | 3,929 | 3,981 | 3,929 | 3,967 | -0.48% | 2,100 | 546億107万 | +4.08% | 16.45 | 1.11 |
| 12/21 | 3,952 | 3,986 | 3,952 | 3,986 | -0.12% | 315 | 548億6326万 | +5.03% | 16.53 | 1.12 |
| 12/20 | 3,952 | 3,990 | 3,910 | 3,990 | +1.95% | 1,155 | 549億2881万 | +5.54% | 16.54 | 1.12 |
| 12/19 | 3,905 | 3,914 | 3,905 | 3,914 | +0.12% | 1,260 | 538億8005万 | +3.94% | 16.23 | 1.1 |
| 12/18 | 3,914 | 3,919 | 3,905 | 3,910 | -1.56% | 38,850 | 538億1450万 | +4.14% | 16.21 | 1.09 |
| 12/15 | 3,971 | 3,976 | 3,929 | 3,971 | -0.71% | 4,935 | 546億6662万 | +6.1% | 16.47 | 1.11 |
| 12/14 | 4,000 | 4,000 | 3,986 | 4,000 | +0.72% | 8,400 | 550億5990万 | +7.21% | 16.58 | 1.12 |
| 12/13 | 3,938 | 3,981 | 3,933 | 3,971 | +0.97% | 5,040 | 546億6662万 | +6.9% | 16.47 | 1.11 |
| 12/12 | 3,876 | 3,933 | 3,857 | 3,933 | +0.98% | 3,150 | 541億4224万 | +6.28% | 16.31 | 1.1 |
| 12/11 | 3,852 | 3,914 | 3,852 | 3,895 | +1.49% | 2,940 | 536億1786万 | +5.56% | 16.15 | 1.09 |
| 12/08 | 3,833 | 3,838 | 3,819 | 3,838 | -0.12% | 1,785 | 528億3129万 | +4.32% | 15.91 | 1.07 |
| 12/07 | 3,795 | 3,843 | 3,795 | 3,843 | +1.51% | 1,575 | 528億9684万 | +4.71% | 15.93 | 1.08 |
| 12/06 | 3,781 | 3,786 | 3,781 | 3,786 | +0.13% | 1,575 | 521億1027万 | +3.32% | 15.7 | 1.06 |
| 12/05 | 3,776 | 3,781 | 3,776 | 3,781 | -0.75% | 420 | 520億4472万 | +3.42% | 15.68 | 1.06 |
| 12/04 | 3,810 | 3,810 | 3,790 | 3,810 | +1.27% | 1,575 | 524億3800万 | +4.46% | 15.79 | 1.07 |
| 12/01 | 3,733 | 3,762 | 3,724 | 3,762 | +0.77% | 735 | 517億8253万 | +3.43% | 15.6 | 1.05 |
| 11/30 | 3,733 | 3,733 | 3,733 | 3,733 | -0.76% | 525 | 513億8924万 | +2.79% | 15.48 | 1.04 |
| 11/29 | 3,757 | 3,771 | 3,724 | 3,762 | +1.67% | 2,940 | 517億8253万 | +3.81% | 15.6 | 1.05 |
| 11/28 | 3,676 | 3,757 | 3,676 | 3,700 | +0.65% | 2,100 | 509億3041万 | +2.32% | 15.34 | 1.04 |
| 11/27 | 3,652 | 3,695 | 3,648 | 3,676 | +0.78% | 1,470 | 506億267万 | +1.92% | 15.24 | 1.03 |
| 11/24 | 3,619 | 3,648 | 3,610 | 3,648 | +0.79% | 1,575 | 502億939万 | +1.41% | 15.12 | 1.02 |
| 11/22 | 3,619 | 3,619 | 3,590 | 3,619 | 0% | 735 | 498億1610万 | +0.87% | 15 | 1.01 |
| 11/20 | 3,600 | 3,619 | 3,600 | 3,619 | +0.93% | 1,155 | 498億1610万 | +1.12% | 15 | 1.01 |
| 11/17 | 3,629 | 3,629 | 3,581 | 3,586 | +0.27% | 1,470 | 493億5727万 | +0.44% | 14.87 | 1 |
| 11/16 | 3,571 | 3,576 | 3,571 | 3,576 | +0.13% | 315 | 492億2618万 | +0.37% | 14.83 | 1 |
| 11/15 | 3,581 | 3,581 | 3,571 | 3,571 | -1.45% | 945 | 491億6063万 | +0.46% | 14.81 | 1 |
| 11/14 | 3,629 | 3,629 | 3,581 | 3,624 | 0% | 2,415 | 498億8165万 | +2.08% | 15.02 | 1.01 |
| 11/13 | 3,581 | 3,624 | 3,576 | 3,624 | 0% | 1,890 | 498億8165万 | +2.31% | 15.02 | 1.01 |
| 11/09 | 3,595 | 3,667 | 3,595 | 3,624 | -0.26% | 420 | 498億8165万 | +2.51% | 15.02 | 1.01 |
| 11/08 | 3,700 | 3,714 | 3,629 | 3,633 | -0.91% | 2,310 | 500億1275万 | +2.99% | 15.06 | 1.02 |
| 11/07 | 3,600 | 3,667 | 3,600 | 3,667 | +2.26% | 1,155 | 504億7158万 | +4.2% | 15.2 | 1.03 |
| 11/06 | 3,600 | 3,610 | 3,586 | 3,586 | -0.92% | 1,365 | 493億5727万 | +2.22% | 14.87 | 1 |
| 11/02 | 3,671 | 3,671 | 3,614 | 3,619 | -1.04% | 630 | 498億1610万 | +3.46% | 15 | 1.01 |
| 11/01 | 3,571 | 3,657 | 3,571 | 3,657 | +0.92% | 525 | 503億4048万 | +4.85% | 15.16 | 1.02 |
| 10/31 | 3,629 | 3,629 | 3,624 | 3,624 | -0.13% | 1,260 | 498億8165万 | +4.22% | 15.02 | 1.01 |
| 10/30 | 3,695 | 3,695 | 3,629 | 3,629 | -1.8% | 840 | 499億4720万 | +4.75% | 15.04 | 1.02 |
| 10/27 | 3,638 | 3,695 | 3,610 | 3,695 | +3.47% | 6,090 | 508億6486万 | +7.02% | 15.32 | 1.03 |
