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 | 3,860 | 4,090 | 3,850 | 3,955 | +3.26% | 2,900 | 107億8037万 | -1.54% | 8.1 | 0.43 |
| 03/29 | 3,825 | 3,885 | 3,770 | 3,830 | +0.13% | 6,600 | 104億3965万 | -4.8% | 7.84 | 0.42 |
| 03/28 | 3,690 | 3,860 | 3,690 | 3,825 | +0.53% | 7,000 | 104億2602万 | -5.25% | 7.83 | 0.41 |
| 03/27 | 3,795 | 3,830 | 3,760 | 3,805 | +0.26% | 3,300 | 103億7150万 | -6.1% | 7.79 | 0.41 |
| 03/26 | 3,810 | 3,870 | 3,655 | 3,795 | -1.43% | 7,400 | 103億4425万 | -6.71% | 7.77 | 0.41 |
| 03/23 | 3,815 | 3,875 | 3,785 | 3,850 | -2.41% | 3,700 | 104億9416万 | -5.45% | 7.88 | 0.42 |
| 03/22 | 3,965 | 3,985 | 3,925 | 3,945 | -0.63% | 1,800 | 107億5311万 | -3.24% | 8.08 | 0.43 |
| 03/20 | 3,880 | 3,970 | 3,840 | 3,970 | +1.15% | 5,800 | 108億2125万 | -2.6% | 8.13 | 0.43 |
| 03/19 | 3,965 | 3,975 | 3,915 | 3,925 | -1.01% | 13,900 | 106億9860万 | -3.78% | 8.03 | 0.43 |
| 03/16 | 4,015 | 4,020 | 3,965 | 3,965 | -1.25% | 15,900 | 108億763万 | -2.87% | 8.12 | 0.43 |
| 03/15 | 4,055 | 4,055 | 4,010 | 4,015 | -0.86% | 7,100 | 109億4391万 | -1.62% | 8.22 | 0.44 |
| 03/14 | 4,060 | 4,060 | 4,010 | 4,050 | -0.37% | 3,300 | 110億3931万 | -0.74% | 8.29 | 0.44 |
| 03/13 | 4,115 | 4,130 | 4,030 | 4,065 | -0.12% | 12,300 | 110億8020万 | -0.12% | 8.32 | 0.44 |
| 03/12 | 4,110 | 4,150 | 4,050 | 4,070 | -0.25% | 10,300 | 110億9383万 | -0.17% | 8.33 | 0.44 |
| 03/09 | 4,110 | 4,135 | 4,080 | 4,080 | -0.37% | 5,900 | 111億2109万 | -0.34% | 8.35 | 0.44 |
| 03/08 | 4,095 | 4,110 | 4,065 | 4,095 | +0.49% | 2,200 | 111億6197万 | -0.41% | 8.38 | 0.44 |
| 03/07 | 4,115 | 4,140 | 4,075 | 4,075 | -2.28% | 4,400 | 111億746万 | -1.07% | 8.34 | 0.44 |
| 03/06 | 4,230 | 4,230 | 4,125 | 4,170 | -0.36% | 6,000 | 113億6641万 | +1.16% | 8.54 | 0.45 |
| 03/05 | 4,185 | 4,260 | 4,010 | 4,185 | +0.84% | 20,000 | 114億729万 | +1.5% | 8.57 | 0.45 |
| 03/02 | 4,115 | 4,190 | 4,060 | 4,150 | +1.22% | 19,200 | 113億1189万 | +0.85% | 8.49 | 0.45 |
| 03/01 | 4,200 | 4,200 | 4,075 | 4,100 | -0.49% | 3,400 | 111億7560万 | +0.15% | 8.39 | 0.44 |
| 02/28 | 4,150 | 4,185 | 4,100 | 4,120 | -0.24% | 5,500 | 112億3012万 | +1.1% | 8.43 | 0.45 |
| 02/27 | 4,115 | 4,160 | 4,090 | 4,130 | +0.36% | 3,100 | 112億5738万 | +1.87% | 8.45 | 0.45 |
| 02/26 | 4,130 | 4,140 | 4,070 | 4,115 | -0.36% | 4,200 | 112億1649万 | +2.06% | 8.42 | 0.45 |
| 02/23 | 4,115 | 4,170 | 4,105 | 4,130 | +0.61% | 3,700 | 112億5738万 | +2.97% | 8.45 | 0.45 |
| 02/22 | 4,195 | 4,195 | 4,105 | 4,105 | -2.15% | 2,700 | 111億8923万 | +2.91% | 8.4 | 0.45 |
| 02/21 | 4,200 | 4,230 | 4,195 | 4,195 | +0.12% | 4,600 | 114億3455万 | +5.75% | 8.59 | 0.46 |
| 02/20 | 4,210 | 4,210 | 4,150 | 4,190 | -0.48% | 3,000 | 114億2092万 | +6.21% | 8.58 | 0.45 |
| 02/19 | 4,100 | 4,240 | 4,035 | 4,210 | +7.81% | 16,200 | 114億7544万 | +7.34% | 8.62 | 0.46 |
| 02/16 | 3,915 | 3,965 | 3,890 | 3,905 | -1.26% | 5,400 | 106億4408万 | +0.15% | 7.99 | 0.42 |
| 02/15 | 4,025 | 4,025 | 3,915 | 3,955 | +0.38% | 3,200 | 107億8037万 | +1.78% | 8.1 | 0.43 |
| 02/14 | 3,990 | 4,040 | 3,920 | 3,940 | -2.6% | 5,700 | 107億3948万 | +1.78% | 8.06 | 0.43 |
| 02/13 | 4,090 | 4,120 | 4,020 | 4,045 | +1.63% | 9,100 | 110億2569万 | +4.93% | 8.28 | 0.44 |
| 02/09 | 3,880 | 4,100 | 3,880 | 3,980 | +0.76% | 11,500 | 108億4851万 | +3.84% | 8.15 | 0.43 |
| 02/08 | 3,930 | 4,000 | 3,860 | 3,950 | -1.25% | 9,800 | 107億6674万 | +3.65% | 8.09 | 0.43 |
| 02/07 | 4,075 | 4,140 | 4,000 | 4,000 | +5.4% | 17,200 | 109億303万 | +5.54% | 8.19 | 0.43 |
| 02/06 | 3,850 | 3,875 | 3,555 | 3,795 | -10.6% | 39,800 | 103億4425万 | +0.72% | 7.77 | 0.41 |
| 02/05 | 4,340 | 4,345 | 4,145 | 4,245 | -5.14% | 27,900 | 115億7084万 | +13.08% | 8.69 | 0.46 |
| 02/02 | 4,460 | 4,525 | 4,385 | 4,475 | -1.21% | 19,500 | 121億9776万 | +20.23% | 9.16 | 0.49 |
| 02/01 | 4,420 | 4,540 | 4,365 | 4,530 | +5.84% | 24,900 | 123億4768万 | +23.1% | 9.27 | 0.49 |
| 01/31 | 4,135 | 4,320 | 4,125 | 4,280 | +3.38% | 14,600 | 116億6624万 | +17.71% | 8.76 | 0.46 |
| 01/30 | 4,200 | 4,225 | 3,995 | 4,140 | -1.66% | 12,700 | 112億8463万 | +14.87% | 8.47 | 0.45 |
| 01/29 | 3,970 | 4,260 | 3,970 | 4,210 | +5.91% | 43,600 | 114億7544万 | +17.73% | 8.62 | 0.46 |
| 01/26 | 3,765 | 3,980 | 3,755 | 3,975 | +9.66% | 38,500 | 108億3488万 | +12.07% | 8.14 | 0.43 |
| 01/25 | 3,625 | 3,645 | 3,610 | 3,625 | -0.14% | 14,300 | 98億8087万 | +2.81% | 7.42 | 0.39 |
| 01/24 | 3,645 | 3,650 | 3,620 | 3,630 | +0.83% | 14,900 | 98億9450万 | +3.27% | 7.43 | 0.39 |
| 01/23 | 3,655 | 3,655 | 3,585 | 3,600 | +0.42% | 1,000 | 98億1272万 | +2.74% | 7.37 | 0.39 |
| 01/22 | 3,570 | 3,585 | 3,555 | 3,585 | +0.28% | 4,000 | 97億7184万 | +2.55% | 7.34 | 0.39 |
| 01/19 | 3,575 | 3,580 | 3,560 | 3,575 | 0% | 4,900 | 97億4458万 | +2.52% | 7.32 | 0.39 |
| 01/18 | 3,585 | 3,600 | 3,575 | 3,575 | +0.14% | 5,200 | 97億4458万 | +2.82% | 7.32 | 0.39 |
| 01/17 | 3,620 | 3,620 | 3,570 | 3,570 | -1.65% | 7,300 | 97億3095万 | +2.97% | 7.31 | 0.39 |
| 01/16 | 3,620 | 3,630 | 3,620 | 3,630 | 0% | 800 | 98億9450万 | +5% | 7.43 | 0.39 |
| 01/15 | 3,645 | 3,645 | 3,610 | 3,630 | 0% | 2,000 | 98億9450万 | +5.43% | 7.43 | 0.39 |
| 01/12 | 3,555 | 3,670 | 3,555 | 3,630 | +1.4% | 13,000 | 98億9450万 | +5.8% | 7.43 | 0.39 |
| 01/11 | 3,585 | 3,585 | 3,560 | 3,580 | -0.14% | 4,300 | 97億5821万 | +4.71% | 7.33 | 0.39 |
| 01/10 | 3,550 | 3,585 | 3,520 | 3,585 | +1.27% | 8,200 | 97億7184万 | +5.1% | 7.34 | 0.39 |
| 01/09 | 3,555 | 3,555 | 3,510 | 3,540 | +1.58% | 6,400 | 96億4918万 | +4.12% | 7.25 | 0.38 |
| 01/05 | 3,450 | 3,495 | 3,450 | 3,485 | +1.31% | 5,600 | 94億9926万 | +2.74% | 7.13 | 0.38 |
| 01/04 | 3,480 | 3,480 | 3,435 | 3,440 | +0.29% | 4,300 | 93億7660万 | +1.59% | 7.04 | 0.37 |
| 2017 |
| 12/29 | 3,430 | 3,440 | 3,425 | 3,430 | -0.29% | 4,000 | 93億4934万 | +1.3% | 7.02 | 0.37 |
| 12/28 | 3,450 | 3,470 | 3,440 | 3,440 | -0.29% | 2,700 | 93億7660万 | +1.59% | 7.04 | 0.37 |
| 12/27 | 3,440 | 3,475 | 3,440 | 3,450 | +0.29% | 2,200 | 94億386万 | +2.04% | 7.06 | 0.37 |
| 12/26 | 3,430 | 3,475 | 3,420 | 3,440 | +0.29% | 9,000 | 93億7660万 | +1.93% | 7.04 | 0.37 |
| 12/25 | 3,465 | 3,490 | 3,415 | 3,430 | -0.15% | 6,400 | 93億4934万 | +1.81% | 7.02 | 0.37 |
| 12/22 | 3,495 | 3,495 | 3,400 | 3,435 | -1.01% | 4,300 | 93億6297万 | +2.08% | 7.03 | 0.37 |
| 12/21 | 3,450 | 3,560 | 3,445 | 3,470 | +0.58% | 21,200 | 94億5838万 | +3.3% | 7.1 | 0.38 |
| 12/20 | 3,480 | 3,505 | 3,440 | 3,450 | -1% | 11,300 | 94億386万 | +2.95% | 7.06 | 0.37 |
| 12/19 | 3,485 | 3,525 | 3,455 | 3,485 | +1.6% | 13,400 | 94億9926万 | +4.09% | 7.13 | 0.38 |
| 12/18 | 3,380 | 3,445 | 3,350 | 3,430 | +1.93% | 15,100 | 93億4934万 | +2.6% | 7.02 | 0.37 |
| 12/15 | 3,380 | 3,430 | 3,340 | 3,365 | +0.15% | 13,200 | 91億7217万 | +0.75% | 6.89 | 0.37 |
| 12/14 | 3,375 | 3,390 | 3,355 | 3,360 | -0.59% | 5,400 | 91億5854万 | +0.66% | 6.88 | 0.36 |
| 12/13 | 3,335 | 3,395 | 3,335 | 3,380 | +0.15% | 1,300 | 92億1306万 | +1.14% | 6.92 | 0.37 |
| 12/12 | 3,315 | 3,430 | 3,315 | 3,375 | +1.81% | 2,400 | 91億9943万 | +0.63% | 6.91 | 0.37 |
| 12/11 | 3,330 | 3,330 | 3,290 | 3,315 | -0.3% | 16,600 | 90億3588万 | -1.54% | 6.79 | 0.36 |
| 12/08 | 3,325 | 3,325 | 3,325 | 3,325 | +0.15% | 1,600 | 90億6314万 | -1.66% | 6.81 | 0.36 |
| 12/07 | 3,325 | 3,330 | 3,300 | 3,320 | +0.76% | 4,700 | 90億4951万 | -2.24% | 6.8 | 0.36 |
| 12/06 | 3,330 | 3,350 | 3,295 | 3,295 | -0.9% | 6,700 | 89億8137万 | -3.37% | 6.74 | 0.36 |
| 12/05 | 3,320 | 3,355 | 3,320 | 3,325 | -0.3% | 2,300 | 90億6314万 | -2.89% | 6.81 | 0.36 |
| 12/04 | 3,380 | 3,395 | 3,335 | 3,335 | -0.89% | 3,000 | 90億9040万 | -2.97% | 6.83 | 0.36 |
| 12/01 | 3,325 | 3,385 | 3,325 | 3,365 | +1.51% | 2,800 | 91億7217万 | -2.44% | 6.89 | 0.37 |
| 11/30 | 3,335 | 3,335 | 3,305 | 3,315 | -0.45% | 1,700 | 90億3588万 | -4.11% | 6.79 | 0.36 |
| 11/29 | 3,355 | 3,360 | 3,330 | 3,330 | -0.75% | 4,700 | 90億7677万 | -3.98% | 6.82 | 0.36 |
| 11/28 | 3,400 | 3,425 | 3,335 | 3,355 | -2.04% | 4,500 | 91億4491万 | -3.51% | 6.87 | 0.36 |
| 11/27 | 3,500 | 3,500 | 3,385 | 3,425 | -0.44% | 4,800 | 93億3572万 | -1.69% | 7.01 | 0.37 |
| 11/24 | 3,315 | 3,500 | 3,315 | 3,440 | +3.77% | 14,100 | 93億7660万 | -1.4% | 7.04 | 0.37 |
| 11/22 | 3,300 | 3,320 | 3,295 | 3,315 | +0.61% | 2,400 | 90億3588万 | -5.1% | 6.79 | 0.36 |
| 11/21 | 3,290 | 3,315 | 3,290 | 3,295 | +0.15% | 2,200 | 89億8137万 | -5.96% | 6.74 | 0.36 |
| 11/20 | 3,300 | 3,315 | 3,290 | 3,290 | -0.9% | 1,700 | 89億6774万 | -6.45% | 6.73 | 0.36 |
| 11/17 | 3,315 | 3,330 | 3,300 | 3,320 | +0.91% | 2,500 | 90億4951万 | -5.98% | 6.8 | 0.36 |
| 11/16 | 3,240 | 3,290 | 3,240 | 3,290 | +0.61% | 3,300 | 89億6774万 | -7.06% | 6.73 | 0.36 |
| 11/15 | 3,375 | 3,375 | 3,235 | 3,270 | -2.97% | 31,300 | 89億1322万 | -7.97% | 6.69 | 0.35 |
| 11/14 | 3,365 | 3,370 | 3,350 | 3,370 | -0.3% | 800 | 91億8580万 | -5.55% | 6.9 | 0.37 |
| 11/13 | 3,350 | 3,385 | 3,320 | 3,380 | +1.05% | 6,500 | 92億1306万 | -5.59% | 6.92 | 0.37 |
| 11/10 | 3,330 | 3,400 | 3,330 | 3,345 | +0.75% | 5,500 | 91億1766万 | -6.88% | 6.85 | 0.36 |
| 11/09 | 3,445 | 3,445 | 3,305 | 3,320 | -3.63% | 42,400 | 90億4951万 | -8.01% | 6.8 | 0.36 |
| 11/08 | 3,670 | 3,790 | 3,320 | 3,445 | -6.89% | 53,100 | 93億9023万 | -5.04% | 7.05 | 0.37 |
| 11/07 | 3,700 | 3,850 | 3,695 | 3,700 | +0.14% | 22,400 | 100億8530万 | +1.56% | 7.57 | 0.4 |
| 11/06 | 3,720 | 3,755 | 3,690 | 3,695 | +0.68% | 9,000 | 100億7167万 | +1.34% | 7.56 | 0.4 |
| 11/02 | 3,735 | 3,735 | 3,670 | 3,670 | -0.81% | 1,900 | 100億353万 | +0.52% | 7.51 | 0.4 |
| 11/01 | 3,665 | 3,710 | 3,660 | 3,700 | +1.37% | 3,600 | 100億8530万 | +1.29% | 7.57 | 0.4 |
