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 | 3,730 | 3,730 | 3,460 | 3,480 | -7.45% | 38,000 | 177億6192万 | -21.28% | - | 10.25 |
| 03/29 | 3,945 | 3,975 | 3,740 | 3,760 | -6.12% | 17,300 | 191億9104万 | -15.81% | - | 11.07 |
| 03/28 | 3,920 | 4,090 | 3,920 | 4,005 | -4.42% | 8,700 | 204億4152万 | -11.02% | - | 11.79 |
| 03/27 | 4,170 | 4,270 | 4,120 | 4,190 | -4.34% | 16,500 | 213億8576万 | -7.38% | - | 12.34 |
| 03/26 | 4,430 | 4,430 | 4,330 | 4,380 | -0.9% | 4,500 | 223億5552万 | -3.46% | - | 12.9 |
| 03/23 | 4,435 | 4,500 | 4,420 | 4,420 | -1.89% | 6,400 | 225億5968万 | -2.56% | - | 13.02 |
| 03/22 | 4,500 | 4,505 | 4,430 | 4,505 | -0.11% | 3,600 | 229億9352万 | -0.64% | - | 13.27 |
| 03/20 | 4,490 | 4,535 | 4,465 | 4,510 | -0.22% | 2,300 | 230億1904万 | -0.4% | - | 13.28 |
| 03/19 | 4,570 | 4,570 | 4,455 | 4,520 | -1.31% | 4,400 | 230億7008万 | -0.11% | - | 13.31 |
| 03/16 | 4,505 | 4,580 | 4,505 | 4,580 | +0.44% | 4,000 | 233億7632万 | +1.35% | - | 13.49 |
| 03/15 | 4,425 | 4,560 | 4,420 | 4,560 | +2.24% | 7,500 | 232億7424万 | +0.46% | - | 13.43 |
| 03/14 | 4,440 | 4,460 | 4,420 | 4,460 | -0.22% | 3,600 | 227億6384万 | -2.24% | - | 13.13 |
| 03/13 | 4,480 | 4,480 | 4,425 | 4,470 | +0.11% | 3,000 | 228億1488万 | -2.51% | - | 13.16 |
| 03/12 | 4,475 | 4,505 | 4,465 | 4,465 | -0.22% | 2,800 | 227億8936万 | -3.25% | - | 13.15 |
| 03/09 | 4,480 | 4,500 | 4,460 | 4,475 | +0.34% | 5,100 | 228億4040万 | -3.74% | - | 13.18 |
| 03/08 | 4,495 | 4,495 | 4,415 | 4,460 | +0.22% | 1,600 | 227億6384万 | -4.76% | - | 13.13 |
| 03/07 | 4,520 | 4,520 | 4,435 | 4,450 | -1.66% | 3,000 | 227億1280万 | -5.66% | - | 13.1 |
| 03/06 | 4,410 | 4,525 | 4,410 | 4,525 | +2.61% | 4,100 | 230億9560万 | -4.74% | - | 13.32 |
| 03/05 | 4,550 | 4,570 | 4,410 | 4,410 | -3.29% | 5,200 | 225億864万 | -7.76% | - | 12.99 |
| 03/02 | 4,600 | 4,600 | 4,500 | 4,560 | -0.98% | 3,000 | 232億7424万 | -5.35% | - | 13.43 |
| 03/01 | 4,665 | 4,685 | 4,605 | 4,605 | -1.81% | 6,000 | 235億392万 | -5.03% | - | 13.56 |
| 02/28 | 4,700 | 4,710 | 4,665 | 4,690 | -0.42% | 4,000 | 239億3776万 | -3.83% | - | 13.81 |
| 02/27 | 4,700 | 4,730 | 4,665 | 4,710 | +0.21% | 3,800 | 240億3984万 | -3.9% | - | 13.87 |
| 02/26 | 4,660 | 4,700 | 4,650 | 4,700 | +1.51% | 3,800 | 239億8880万 | -4.57% | - | 13.84 |
| 02/23 | 4,710 | 4,720 | 4,620 | 4,630 | +0.65% | 2,400 | 236億3152万 | -6.45% | - | 13.63 |
| 02/22 | 4,705 | 4,705 | 4,600 | 4,600 | -0.76% | 2,300 | 234億7840万 | -7.57% | - | 13.55 |
| 02/21 | 4,550 | 4,715 | 4,465 | 4,635 | +0.87% | 7,800 | 236億5704万 | -7.39% | - | 13.65 |
| 02/20 | 4,500 | 4,610 | 4,390 | 4,595 | +2.11% | 6,900 | 234億5288万 | -8.68% | - | 13.53 |
| 02/19 | 4,360 | 4,540 | 4,360 | 4,500 | +3.33% | 11,200 | 229億6800万 | -11.05% | - | 13.25 |
| 02/16 | 4,410 | 4,440 | 4,355 | 4,355 | -0.34% | 7,000 | 222億2792万 | -14.44% | - | 12.82 |
| 02/15 | 4,400 | 4,400 | 4,355 | 4,370 | +0.23% | 4,800 | 223億448万 | -14.75% | - | 12.87 |
| 02/14 | 4,405 | 4,550 | 4,360 | 4,360 | -2.02% | 11,200 | 222億5344万 | -15.57% | - | 12.84 |
| 02/13 | 4,360 | 4,655 | 4,315 | 4,450 | +1.83% | 14,000 | 227億1280万 | -14.51% | - | 13.1 |
| 02/09 | 4,060 | 4,425 | 4,060 | 4,370 | -13.64% | 71,900 | 223億448万 | -16.57% | - | 12.87 |
| 02/08 | 5,110 | 5,180 | 5,050 | 5,060 | -1.75% | 7,800 | 258億2624万 | -4% | - | 14.9 |
| 02/07 | 5,190 | 5,240 | 5,130 | 5,150 | +2.18% | 6,800 | 262億8560万 | -2.39% | - | 15.16 |
| 02/06 | 5,020 | 5,120 | 4,910 | 5,040 | -3.45% | 24,300 | 257億2416万 | -4.53% | - | 14.84 |
| 02/05 | 5,270 | 5,290 | 5,220 | 5,220 | -1.51% | 13,300 | 266億4288万 | -1.17% | - | 15.37 |
| 02/02 | 5,300 | 5,340 | 5,300 | 5,300 | -0.56% | 5,700 | 270億5120万 | +0.7% | - | 15.61 |
| 02/01 | 5,300 | 5,340 | 5,300 | 5,330 | +0.57% | 4,700 | 272億432万 | +1.87% | - | 15.69 |
| 01/31 | 5,290 | 5,330 | 5,280 | 5,300 | +0.19% | 3,600 | 270億5120万 | +1.94% | - | 15.61 |
| 01/30 | 5,300 | 5,330 | 5,280 | 5,290 | -0.19% | 10,500 | 270億16万 | +2.28% | - | 15.58 |
| 01/29 | 5,330 | 5,380 | 5,300 | 5,300 | -0.56% | 9,300 | 270億5120万 | +2.89% | - | 15.61 |
| 01/26 | 5,330 | 5,380 | 5,330 | 5,330 | 0% | 9,600 | 272億432万 | +3.76% | - | 15.69 |
| 01/25 | 5,300 | 5,340 | 5,300 | 5,330 | +0.57% | 4,900 | 272億432万 | +3.98% | - | 15.69 |
| 01/24 | 5,330 | 5,330 | 5,300 | 5,300 | -0.19% | 4,800 | 270億5120万 | +3.46% | - | 15.61 |
| 01/23 | 5,350 | 5,350 | 5,290 | 5,310 | 0% | 10,200 | 271億224万 | +3.61% | - | 15.64 |
| 01/22 | 5,290 | 5,340 | 5,290 | 5,310 | +0.19% | 7,800 | 271億224万 | +3.65% | - | 15.64 |
| 01/19 | 5,340 | 5,340 | 5,300 | 5,300 | -0.19% | 6,000 | 270億5120万 | +3.5% | - | 15.61 |
| 01/18 | 5,330 | 5,350 | 5,300 | 5,310 | 0% | 7,400 | 271億224万 | +3.71% | - | 15.64 |
| 01/17 | 5,370 | 5,380 | 5,300 | 5,310 | +0.19% | 8,000 | 271億224万 | +3.73% | - | 15.64 |
| 01/16 | 5,290 | 5,370 | 5,290 | 5,300 | +0.19% | 10,400 | 270億5120万 | +3.58% | - | 15.61 |
| 01/15 | 5,300 | 5,320 | 5,270 | 5,290 | +0.57% | 6,600 | 270億16万 | +3.44% | - | 15.58 |
| 01/12 | 5,260 | 5,320 | 5,260 | 5,260 | +0.19% | 6,100 | 268億4704万 | +2.88% | - | 15.49 |
| 01/11 | 5,310 | 5,340 | 5,250 | 5,250 | -1.69% | 12,900 | 267億9600万 | +2.64% | - | 15.46 |
| 01/10 | 5,380 | 5,380 | 5,310 | 5,340 | -0.74% | 8,200 | 272億5536万 | +4.3% | - | 15.72 |
| 01/09 | 5,330 | 5,390 | 5,330 | 5,380 | +2.09% | 10,900 | 274億5952万 | +5.04% | - | 15.84 |
| 01/05 | 5,310 | 5,310 | 5,190 | 5,270 | +1.54% | 14,800 | 268億9808万 | +2.81% | - | 15.52 |
| 01/04 | 5,260 | 5,330 | 5,130 | 5,190 | 0% | 14,400 | 264億8976万 | +1.11% | - | 15.28 |
| 2017 |
| 12/29 | 5,230 | 5,400 | 5,110 | 5,190 | -0.76% | 21,100 | 264億8976万 | +0.87% | - | 15.28 |
| 12/28 | 5,120 | 5,500 | 5,120 | 5,230 | +2.55% | 43,200 | 266億9392万 | +1.36% | - | 15.4 |
| 12/27 | 4,880 | 5,130 | 4,880 | 5,100 | +7.14% | 40,300 | 260億3040万 | -1.26% | - | 15.02 |
| 12/26 | 4,510 | 4,780 | 4,510 | 4,760 | +5.54% | 44,500 | 242億9504万 | -8% | - | 14.02 |
| 12/25 | 4,505 | 4,550 | 4,470 | 4,510 | +0.11% | 31,500 | 230億1904万 | -13.29% | - | 13.28 |
| 12/22 | 4,620 | 4,630 | 4,470 | 4,505 | -3.01% | 41,400 | 229億9352万 | -13.85% | - | 13.27 |
| 12/21 | 4,710 | 4,760 | 4,610 | 4,645 | -2.42% | 35,700 | 237億808万 | -11.68% | - | 13.68 |
| 12/20 | 4,900 | 4,900 | 4,705 | 4,760 | -3.84% | 36,000 | 242億9504万 | -9.93% | - | 14.02 |
| 12/19 | 5,000 | 5,020 | 4,945 | 4,950 | -1.79% | 31,100 | 252億6480万 | -6.78% | - | 14.58 |
| 12/18 | 5,150 | 5,190 | 5,010 | 5,040 | -4.18% | 40,800 | 257億2416万 | -5.56% | - | 14.84 |
| 12/15 | 5,300 | 5,300 | 5,230 | 5,260 | -1.68% | 19,100 | 268億4704万 | -1.98% | - | 15.49 |
| 12/14 | 5,290 | 5,350 | 5,280 | 5,350 | +1.52% | 20,100 | 273億640万 | -0.54% | - | 15.75 |
| 12/13 | 5,280 | 5,300 | 5,240 | 5,270 | +0.19% | 10,800 | 268億9808万 | -2.43% | - | 15.52 |
| 12/12 | 5,280 | 5,290 | 5,260 | 5,260 | -0.38% | 9,100 | 268億4704万 | -3.13% | - | 15.49 |
| 12/11 | 5,280 | 5,310 | 5,250 | 5,280 | 0% | 14,000 | 269億4912万 | -3.3% | - | 15.55 |
| 12/08 | 5,280 | 5,330 | 5,270 | 5,280 | +0.38% | 6,300 | 269億4912万 | -3.83% | - | 15.55 |
| 12/07 | 5,230 | 5,280 | 5,210 | 5,260 | +0.96% | 7,000 | 268億4704万 | -4.69% | - | 15.49 |
| 12/06 | 5,250 | 5,290 | 5,200 | 5,210 | -1.14% | 13,100 | 265億9184万 | -6.13% | - | 15.34 |
| 12/05 | 5,320 | 5,360 | 5,250 | 5,270 | -0.94% | 14,000 | 268億9808万 | -5.61% | - | 15.52 |
| 12/04 | 5,360 | 5,400 | 5,320 | 5,320 | -0.75% | 9,000 | 271億5328万 | -5.22% | - | 15.67 |
| 12/01 | 5,390 | 5,450 | 5,360 | 5,360 | -0.74% | 14,400 | 273億5744万 | -4.98% | - | 15.78 |
| 11/30 | 5,450 | 5,470 | 5,390 | 5,400 | -1.28% | 14,200 | 275億6160万 | -4.71% | - | 15.9 |
| 11/29 | 5,460 | 5,530 | 5,450 | 5,470 | +0.37% | 6,700 | 279億1888万 | -3.93% | - | 16.11 |
| 11/28 | 5,510 | 5,550 | 5,430 | 5,450 | -0.91% | 7,700 | 278億1680万 | -4.64% | - | 16.05 |
| 11/27 | 5,610 | 5,660 | 5,500 | 5,500 | -1.26% | 19,200 | 280億7200万 | -4.11% | - | 16.2 |
| 11/24 | 5,390 | 5,650 | 5,390 | 5,570 | +4.31% | 23,900 | 284億2928万 | -3.27% | - | 16.4 |
| 11/22 | 5,310 | 5,400 | 5,310 | 5,340 | +0.19% | 8,900 | 272億5536万 | -7.56% | - | 15.72 |
| 11/21 | 5,420 | 5,420 | 5,300 | 5,330 | -2.02% | 12,100 | 272億432万 | -8.26% | - | 15.69 |
| 11/20 | 5,200 | 5,570 | 5,190 | 5,440 | +4.41% | 21,500 | 277億6576万 | -6.93% | - | 16.02 |
| 11/17 | 5,220 | 5,240 | 5,180 | 5,210 | -0.57% | 12,600 | 265億9184万 | -11.35% | - | 15.34 |
| 11/16 | 5,250 | 5,290 | 5,170 | 5,240 | -1.13% | 13,700 | 267億4496万 | -11.5% | - | 15.43 |
| 11/15 | 5,350 | 5,350 | 5,200 | 5,300 | -1.67% | 25,000 | 270億5120万 | -11.19% | - | 15.61 |
| 11/14 | 5,630 | 5,630 | 5,340 | 5,390 | -4.26% | 30,500 | 275億1056万 | -10.42% | - | 15.87 |
| 11/13 | 5,780 | 5,850 | 5,620 | 5,630 | -2.09% | 13,600 | 287億3552万 | -6.99% | - | 16.58 |
| 11/10 | 5,500 | 5,750 | 5,500 | 5,750 | +2.68% | 23,900 | 293億4800万 | -5.57% | - | 16.93 |
| 11/09 | 5,340 | 5,800 | 5,320 | 5,600 | -5.08% | 61,800 | 285億8240万 | -8.5% | - | 16.49 |
| 11/08 | 5,990 | 6,030 | 5,890 | 5,900 | -1.5% | 19,100 | 301億1360万 | -3.69% | - | 17.37 |
| 11/07 | 6,030 | 6,080 | 5,990 | 5,990 | -0.33% | 11,100 | 305億7296万 | -1.85% | - | 17.64 |
| 11/06 | 6,030 | 6,060 | 6,010 | 6,010 | -0.17% | 7,100 | 306億7504万 | -1.09% | - | 17.7 |
| 11/02 | 6,060 | 6,100 | 6,010 | 6,020 | 0% | 11,900 | 307億2608万 | -0.66% | - | 17.73 |
| 11/01 | 6,070 | 6,090 | 6,020 | 6,020 | -0.17% | 10,100 | 307億2608万 | -0.43% | - | 17.73 |
