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 | 3,095 | 3,145 | 3,095 | 3,145 | +1.78% | 16,900 | 165億5150万 | -3.76% | 69.31 | 3.59 |
| 03/29 | 3,105 | 3,140 | 3,080 | 3,090 | +0.16% | 22,100 | 162億6205万 | -5.48% | 68.09 | 3.52 |
| 03/28 | 3,045 | 3,150 | 3,040 | 3,085 | +0.33% | 21,300 | 162億3573万 | -5.77% | 67.98 | 3.52 |
| 03/27 | 3,180 | 3,180 | 3,075 | 3,075 | -1.44% | 40,700 | 161億8311万 | -6.25% | 67.76 | 3.51 |
| 03/26 | 3,060 | 3,195 | 3,060 | 3,120 | +0.97% | 68,900 | 164億1993万 | -5.05% | 68.75 | 3.56 |
| 03/23 | 3,045 | 3,130 | 3,045 | 3,090 | -3.29% | 64,900 | 162億6205万 | -5.96% | 68.09 | 3.52 |
| 03/22 | 3,235 | 3,250 | 3,190 | 3,195 | -1.99% | 17,100 | 168億1464万 | -2.74% | 70.41 | 3.64 |
| 03/20 | 3,105 | 3,300 | 3,100 | 3,260 | +1.72% | 38,200 | 171億5672万 | -0.52% | 71.84 | 3.72 |
| 03/19 | 3,280 | 3,290 | 3,130 | 3,205 | -4.04% | 79,100 | 168億6727万 | -1.93% | 70.63 | 3.65 |
| 03/16 | 3,425 | 3,430 | 3,330 | 3,340 | -1.62% | 29,600 | 175億7775万 | +2.11% | 73.6 | 3.81 |
| 03/15 | 3,435 | 3,435 | 3,310 | 3,395 | -1.59% | 53,900 | 178億6720万 | +3.85% | 74.81 | 3.87 |
| 03/14 | 3,445 | 3,515 | 3,440 | 3,450 | +0.15% | 29,800 | 181億5666万 | +5.8% | 76.03 | 3.93 |
| 03/13 | 3,445 | 3,485 | 3,400 | 3,445 | -1.43% | 50,400 | 181億3034万 | +6.03% | 75.92 | 3.93 |
| 03/12 | 3,700 | 3,700 | 3,395 | 3,495 | -0.57% | 143,700 | 183億9348万 | +7.51% | 77.02 | 3.99 |
| 03/09 | 3,645 | 3,665 | 3,500 | 3,515 | -2.36% | 118,900 | 184億9874万 | +7.89% | 77.46 | 4.01 |
| 03/08 | 3,700 | 3,845 | 3,570 | 3,600 | +1.55% | 229,100 | 189億4608万 | +10.43% | 79.33 | 4.1 |
| 03/07 | 3,425 | 3,665 | 3,285 | 3,545 | +1.43% | 344,700 | 186億5662万 | +8.88% | 78.12 | 4.04 |
| 03/06 | 3,260 | 3,720 | 3,245 | 3,495 | +15.73% | 900,300 | 183億9348万 | +7.37% | 77.02 | 3.99 |
| 03/05 | 3,130 | 3,155 | 3,010 | 3,020 | -3.51% | 44,600 | 158億9365万 | -7.39% | 66.55 | 3.44 |
| 03/02 | 3,120 | 3,145 | 3,090 | 3,130 | -2.64% | 31,000 | 164億7256万 | -4.81% | 68.97 | 3.57 |
| 03/01 | 3,195 | 3,225 | 3,140 | 3,215 | +0.16% | 24,700 | 169億1990万 | -3.05% | 70.85 | 3.67 |
| 02/28 | 3,180 | 3,235 | 3,180 | 3,210 | +0.16% | 15,000 | 168億9358万 | -3.95% | 70.74 | 3.66 |
| 02/27 | 3,240 | 3,240 | 3,185 | 3,205 | +0.16% | 19,600 | 168億6727万 | -4.98% | 70.63 | 3.65 |
| 02/26 | 3,210 | 3,275 | 3,190 | 3,200 | +0.47% | 37,200 | 168億4096万 | -5.88% | 70.52 | 3.65 |
| 02/23 | 3,150 | 3,210 | 3,150 | 3,185 | +0.95% | 18,100 | 167億6201万 | -7.06% | 70.19 | 3.63 |
| 02/22 | 3,180 | 3,200 | 3,120 | 3,155 | -2.02% | 31,800 | 166億413万 | -8.71% | 69.53 | 3.6 |
| 02/21 | 3,205 | 3,235 | 3,185 | 3,220 | -0.31% | 18,600 | 169億4621万 | -7.76% | 70.96 | 3.67 |
| 02/20 | 3,250 | 3,255 | 3,185 | 3,230 | +0.31% | 21,900 | 169億9884万 | -8.34% | 71.18 | 3.68 |
| 02/19 | 3,195 | 3,235 | 3,160 | 3,220 | +2.88% | 25,700 | 169億4621万 | -9.5% | 70.96 | 3.67 |
| 02/16 | 3,070 | 3,170 | 3,060 | 3,130 | +2.45% | 38,200 | 164億7256万 | -12.91% | 68.97 | 3.57 |
| 02/15 | 3,005 | 3,110 | 3,005 | 3,055 | +1.83% | 42,000 | 160億7785万 | -15.77% | 67.32 | 3.48 |
| 02/14 | 3,040 | 3,070 | 2,900 | 3,000 | -1.32% | 96,600 | 157億8840万 | -17.88% | 66.11 | 3.42 |
| 02/13 | 3,200 | 3,220 | 3,035 | 3,040 | -7.6% | 124,100 | 159億9891万 | -17.41% | 66.99 | 3.47 |
| 02/09 | 3,060 | 3,290 | 3,060 | 3,290 | 0% | 66,000 | 173億1461万 | -11.08% | 72.5 | 3.75 |
| 02/08 | 3,170 | 3,320 | 3,170 | 3,290 | +3.46% | 54,000 | 173億1461万 | -11.25% | 72.5 | 3.75 |
| 02/07 | 3,455 | 3,460 | 3,170 | 3,180 | +0.63% | 105,000 | 167億3570万 | -14.22% | 70.08 | 3.63 |
| 02/06 | 3,200 | 3,300 | 3,010 | 3,160 | -9.71% | 219,700 | 166億3044万 | -14.78% | 69.64 | 3.6 |
| 02/05 | 3,480 | 3,550 | 3,460 | 3,500 | -4.37% | 119,100 | 184億1980万 | -5.69% | 77.13 | 3.99 |
| 02/02 | 3,555 | 3,665 | 3,500 | 3,660 | +2.95% | 99,000 | 192億6184万 | -1.03% | 80.65 | 4.17 |
| 02/01 | 3,545 | 3,600 | 3,510 | 3,555 | +1.57% | 58,800 | 187億925万 | -3.29% | 78.34 | 4.05 |
| 01/31 | 3,520 | 3,590 | 3,485 | 3,500 | -0.57% | 95,600 | 184億1980万 | -4.4% | 77.13 | 3.99 |
| 01/30 | 3,640 | 3,640 | 3,480 | 3,520 | -3.56% | 169,900 | 185億2505万 | -3.59% | 77.57 | 4.01 |
| 01/29 | 3,780 | 3,785 | 3,590 | 3,650 | -1.08% | 158,300 | 192億922万 | +0.22% | 80.43 | 4.16 |
| 01/26 | 3,810 | 3,810 | 3,690 | 3,690 | -3.66% | 128,300 | 194億1973万 | +1.93% | 81.32 | 4.21 |
| 01/25 | 3,870 | 3,910 | 3,760 | 3,830 | -1.42% | 113,800 | 201億5652万 | +6.42% | 84.4 | 4.37 |
| 01/24 | 3,955 | 3,985 | 3,870 | 3,885 | -2.02% | 75,000 | 204億4597万 | +8.7% | 85.61 | 4.43 |
| 01/23 | 3,950 | 4,025 | 3,865 | 3,965 | +1.67% | 72,000 | 208億6700万 | +11.78% | 87.38 | 4.52 |
| 01/22 | 3,895 | 4,055 | 3,885 | 3,900 | +0.78% | 90,200 | 205億2492万 | +10.92% | 85.94 | 4.45 |
| 01/19 | 3,905 | 3,960 | 3,860 | 3,870 | -0.64% | 52,300 | 203億6703万 | +10.98% | 85.28 | 4.41 |
| 01/18 | 4,050 | 4,095 | 3,875 | 3,895 | -3.83% | 103,100 | 204億9860万 | +12.47% | 85.83 | 4.44 |
| 01/17 | 3,985 | 4,070 | 3,920 | 4,050 | +0.25% | 88,000 | 213億1434万 | +17.9% | 89.25 | 4.62 |
| 01/16 | 4,080 | 4,085 | 3,885 | 4,040 | -0.74% | 210,900 | 212億6171万 | +19.03% | 89.03 | 4.61 |
| 01/15 | 4,150 | 4,160 | 3,980 | 4,070 | -1.45% | 139,600 | 214億1959万 | +21.35% | 89.69 | 4.64 |
| 01/12 | 4,095 | 4,215 | 3,970 | 4,130 | +4.42% | 277,200 | 217億3536万 | +24.7% | 91.01 | 4.71 |
| 01/11 | 3,700 | 3,980 | 3,650 | 3,955 | +6.89% | 274,800 | 208億1437万 | +21.06% | 87.16 | 4.51 |
| 01/10 | 3,680 | 3,710 | 3,650 | 3,700 | 0% | 90,300 | 194億7236万 | +14.34% | 81.54 | 4.22 |
| 01/09 | 3,580 | 3,745 | 3,570 | 3,700 | +5.56% | 203,000 | 194億7236万 | +15.19% | 81.54 | 4.22 |
| 01/05 | 3,490 | 3,550 | 3,405 | 3,505 | +0.86% | 116,700 | 184億4611万 | +9.77% | 77.24 | 4 |
| 01/04 | 3,350 | 3,480 | 3,315 | 3,475 | +5.95% | 157,600 | 182億8823万 | +9.04% | 76.58 | 3.96 |
| 2017 |
| 12/29 | 3,230 | 3,310 | 3,230 | 3,280 | +2.18% | 56,900 | 172億6198万 | +2.79% | 72.28 | 3.74 |
| 12/28 | 3,250 | 3,315 | 3,210 | 3,210 | -0.77% | 64,500 | 168億9358万 | +0.22% | 70.74 | 3.66 |
| 12/27 | 3,160 | 3,240 | 3,150 | 3,235 | +2.05% | 56,800 | 170億2515万 | +0.47% | 71.29 | 3.69 |
| 12/26 | 3,100 | 3,190 | 3,095 | 3,170 | +1.77% | 84,400 | 166億8307万 | -2.04% | 69.86 | 3.61 |
| 12/25 | 3,170 | 3,180 | 3,105 | 3,115 | -2.04% | 114,900 | 163億9362万 | -4.21% | 68.64 | 3.55 |
| 12/22 | 3,210 | 3,230 | 3,165 | 3,180 | -2.45% | 70,700 | 167億3570万 | -2.75% | 70.08 | 3.63 |
| 12/21 | 3,285 | 3,285 | 3,205 | 3,260 | -1.06% | 77,300 | 171億5672万 | -0.82% | 71.84 | 3.72 |
| 12/20 | 3,100 | 3,380 | 3,095 | 3,295 | +6.81% | 430,500 | 173億4092万 | -0.15% | 72.61 | 3.76 |
| 12/19 | 3,170 | 3,175 | 3,085 | 3,085 | -2.83% | 77,900 | 162億3573万 | -6.83% | 67.98 | 3.52 |
| 12/18 | 3,270 | 3,275 | 3,165 | 3,175 | -1.09% | 86,400 | 167億939万 | -4.74% | 69.97 | 3.62 |
| 12/15 | 3,280 | 3,295 | 3,205 | 3,210 | 0% | 92,000 | 168億9358万 | -4.24% | 70.74 | 3.66 |
| 12/14 | 3,190 | 3,240 | 3,130 | 3,210 | +1.1% | 53,700 | 168億9358万 | -4.69% | 70.74 | 3.66 |
| 12/13 | 3,190 | 3,260 | 3,080 | 3,175 | -0.63% | 115,400 | 167億939万 | -6.2% | 69.97 | 3.62 |
| 12/12 | 3,360 | 3,380 | 3,165 | 3,195 | -1.84% | 224,200 | 168億1464万 | -6.11% | 70.41 | 3.64 |
| 12/11 | 3,160 | 3,255 | 3,135 | 3,255 | +2.04% | 101,100 | 171億3041万 | -4.91% | 71.73 | 3.71 |
| 12/08 | 3,115 | 3,315 | 3,105 | 3,190 | +4.93% | 496,500 | 167億8833万 | -7.29% | 70.3 | 3.64 |
| 12/07 | 3,085 | 3,155 | 3,035 | 3,040 | +0.33% | 119,200 | 159億9891万 | -12.14% | 66.99 | 3.47 |
| 12/06 | 3,055 | 3,095 | 2,963 | 3,030 | 0% | 132,800 | 159億4628万 | -13.13% | 66.77 | 3.45 |
| 12/05 | 2,967 | 3,065 | 2,874 | 3,030 | +0.83% | 248,800 | 159億4628万 | -13.7% | 66.77 | 3.45 |
| 12/04 | 3,185 | 3,240 | 2,963 | 3,005 | -5.65% | 246,200 | 158億1471万 | -15.07% | 66.22 | 3.43 |
| 12/01 | 3,100 | 3,220 | 3,025 | 3,185 | +3.24% | 197,100 | 167億6201万 | -10.51% | 70.19 | 3.63 |
| 11/30 | 3,205 | 3,220 | 3,050 | 3,085 | -4.49% | 237,200 | 162億3573万 | -13.51% | 67.98 | 3.52 |
| 11/29 | 3,365 | 3,375 | 3,210 | 3,230 | -3.87% | 209,800 | 169億9884万 | -9.78% | 71.18 | 3.68 |
| 11/28 | 3,590 | 3,600 | 3,335 | 3,360 | -6.15% | 213,400 | 176億8300万 | -6.3% | 74.04 | 3.83 |
| 11/27 | 3,565 | 3,685 | 3,565 | 3,580 | +0.42% | 94,800 | 188億4082万 | -0.14% | 78.89 | 4.08 |
| 11/24 | 3,640 | 3,645 | 3,535 | 3,565 | -2.19% | 85,300 | 187億6188万 | -0.28% | 78.56 | 4.06 |
| 11/22 | 3,690 | 3,780 | 3,645 | 3,645 | +0.28% | 94,700 | 191億8290万 | +2.13% | 80.32 | 4.16 |
| 11/21 | 3,605 | 3,640 | 3,570 | 3,635 | +1.68% | 25,200 | 191億3027万 | +2.11% | 80.1 | 4.14 |
| 11/20 | 3,565 | 3,600 | 3,560 | 3,575 | +0.28% | 21,200 | 188億1451万 | +0.62% | 78.78 | 4.08 |
| 11/17 | 3,605 | 3,620 | 3,550 | 3,565 | -0.83% | 25,300 | 187億6188万 | +0.48% | 78.56 | 4.06 |
| 11/16 | 3,560 | 3,625 | 3,535 | 3,595 | +0.56% | 25,500 | 189億1976万 | +1.41% | 79.22 | 4.1 |
| 11/15 | 3,650 | 3,650 | 3,520 | 3,575 | -0.42% | 40,700 | 188億1451万 | +0.96% | 78.78 | 4.08 |
| 11/14 | 3,575 | 3,615 | 3,555 | 3,590 | -0.83% | 24,400 | 188億9345万 | +1.47% | 79.11 | 4.09 |
| 11/13 | 3,700 | 3,755 | 3,620 | 3,620 | -1.09% | 42,400 | 190億5133万 | +2.52% | 79.77 | 4.13 |
| 11/10 | 3,585 | 3,660 | 3,540 | 3,660 | +1.81% | 24,400 | 192億6184万 | +3.92% | 80.65 | 4.17 |
| 11/09 | 3,660 | 3,665 | 3,530 | 3,595 | -1.1% | 25,000 | 189億1976万 | +2.36% | 79.22 | 4.1 |
| 11/08 | 3,630 | 3,645 | 3,600 | 3,635 | -0.27% | 16,000 | 191億3027万 | +3.65% | 80.1 | 4.14 |
| 11/07 | 3,680 | 3,705 | 3,630 | 3,645 | -0.95% | 14,700 | 191億8290万 | +4.11% | 80.32 | 4.16 |
| 11/06 | 3,695 | 3,735 | 3,600 | 3,680 | -0.67% | 30,900 | 193億6710万 | +5.38% | 81.1 | 4.2 |
| 11/02 | 3,705 | 3,760 | 3,645 | 3,705 | +1.23% | 28,500 | 194億9867万 | +6.34% | 81.65 | 4.22 |
| 11/01 | 3,755 | 3,760 | 3,650 | 3,660 | -2.66% | 44,800 | 192億6184万 | +5.41% | 80.65 | 4.17 |
