株価チャート
2017/09/26～2018/02/22
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 |
| 02/22 | 3,805 | 3,805 | 3,670 | 3,705 | -4.02% | 475,700 | 3140億7473万 | -10.96% | 4.26 | 1.3 |
| 02/21 | 3,915 | 3,990 | 3,830 | 3,860 | -1.78% | 408,800 | 3272億1416万 | -7.99% | 4.44 | 1.35 |
| 02/20 | 4,020 | 4,055 | 3,875 | 3,930 | -2.48% | 569,100 | 3331億4809万 | -7.07% | 4.52 | 1.38 |
| 02/19 | 3,880 | 4,065 | 3,850 | 4,030 | +4.4% | 530,000 | 3416億2514万 | -5.4% | 4.64 | 1.41 |
| 02/16 | 3,850 | 3,905 | 3,795 | 3,860 | +0.78% | 623,700 | 3272億1416万 | -10.17% | 4.44 | 1.35 |
| 02/15 | 3,760 | 3,915 | 3,735 | 3,830 | +1.73% | 845,800 | 3246億7104万 | -11.61% | 4.41 | 1.34 |
| 02/14 | 3,660 | 3,890 | 3,645 | 3,765 | +3.15% | 1,025,400 | 3191億6096万 | -13.86% | 4.33 | 1.32 |
| 02/13 | 3,785 | 3,790 | 3,520 | 3,650 | -1.75% | 1,311,200 | 3094億1235万 | -17.05% | 4.2 | 1.28 |
| 02/09 | 4,115 | 4,210 | 3,675 | 3,715 | -13.81% | 1,799,900 | 3149億2243万 | -16.23% | 4.27 | 1.3 |
| 02/08 | 4,050 | 4,340 | 4,010 | 4,310 | +5.38% | 906,000 | 3653億6088万 | -3.56% | 4.96 | 1.51 |
| 02/07 | 4,200 | 4,315 | 4,090 | 4,090 | +1.36% | 752,300 | 3467億1137万 | -8.44% | 4.71 | 1.44 |
| 02/06 | 4,000 | 4,060 | 3,875 | 4,035 | -4.61% | 1,061,600 | 3420億4899万 | -9.71% | 4.64 | 1.42 |
| 02/05 | 4,255 | 4,260 | 4,150 | 4,230 | -3.09% | 464,700 | 3585億7924万 | -5.5% | 4.87 | 1.48 |
| 02/02 | 4,435 | 4,545 | 4,025 | 4,365 | -2.46% | 1,324,700 | 3700億2326万 | -2.17% | 5.02 | 1.53 |
| 02/01 | 4,260 | 4,485 | 4,225 | 4,475 | +4.68% | 631,600 | 3793億4802万 | +0.72% | 5.15 | 1.57 |
| 01/31 | 4,045 | 4,325 | 4,040 | 4,275 | +1.18% | 708,600 | 3623億9392万 | -3.21% | 4.92 | 1.5 |
| 01/30 | 4,375 | 4,390 | 4,205 | 4,225 | -4.84% | 491,400 | 3581億5539万 | -3.93% | 4.86 | 1.48 |
| 01/29 | 4,360 | 4,475 | 4,340 | 4,440 | +1.72% | 470,100 | 3763億8105万 | +1.35% | 5.11 | 1.56 |
| 01/26 | 4,410 | 4,455 | 4,335 | 4,365 | -2.46% | 759,600 | 3700億2326万 | +0.25% | 5.02 | 1.53 |
| 01/25 | 4,440 | 4,535 | 4,425 | 4,475 | +2.4% | 575,600 | 3793億4802万 | +3.35% | 5.15 | 1.57 |
| 01/24 | 4,450 | 4,515 | 4,365 | 4,370 | -2.02% | 482,600 | 3704億4711万 | +1.53% | 5.03 | 1.53 |
| 01/23 | 4,560 | 4,575 | 4,455 | 4,460 | -3.04% | 480,700 | 3780億7646万 | +4.16% | 5.13 | 1.57 |
| 01/22 | 4,655 | 4,695 | 4,505 | 4,600 | +1.77% | 715,800 | 3899億4433万 | +8.26% | 5.29 | 1.61 |
| 01/19 | 4,425 | 4,530 | 4,370 | 4,520 | +1.92% | 826,100 | 3831億6269万 | +7.26% | 5.2 | 1.59 |
| 01/18 | 4,600 | 4,645 | 4,415 | 4,435 | -2.63% | 694,600 | 3759億5720万 | +6.18% | 5.1 | 1.56 |
| 01/17 | 4,550 | 4,625 | 4,425 | 4,555 | -3.39% | 716,000 | 3861億2966万 | +10% | 5.24 | 1.6 |
| 01/16 | 4,745 | 4,790 | 4,655 | 4,715 | +0.32% | 630,900 | 3996億9294万 | +15.17% | 5.42 | 1.65 |
| 01/15 | 5,020 | 5,140 | 4,675 | 4,700 | -5.53% | 889,200 | 3984億2138万 | +16.39% | 5.41 | 1.65 |
| 01/12 | 4,765 | 4,980 | 4,735 | 4,975 | +4.63% | 790,200 | 4217億3327万 | +24.78% | 5.72 | 1.75 |
| 01/11 | 4,675 | 4,755 | 4,645 | 4,755 | -0.21% | 641,100 | 4030億8376万 | +21.15% | 5.47 | 1.67 |
| 01/10 | 4,530 | 4,795 | 4,495 | 4,765 | +5.89% | 794,900 | 4039億3147万 | +23.13% | 5.48 | 1.67 |
| 01/09 | 4,600 | 4,605 | 4,465 | 4,500 | -0.77% | 759,500 | 3814億6728万 | +17.99% | 5.18 | 1.58 |
| 01/05 | 4,625 | 4,750 | 4,480 | 4,535 | -0.66% | 1,046,100 | 3844億3425万 | +20.23% | 5.22 | 1.59 |
| 01/04 | 4,440 | 4,585 | 4,415 | 4,565 | +7.29% | 731,800 | 3869億7736万 | +22.45% | 5.25 | 1.6 |
| 2017 |
| 12/29 | 4,125 | 4,280 | 4,120 | 4,255 | +2.9% | 396,600 | 3606億9851万 | +15.47% | 4.89 | 1.49 |
| 12/28 | 4,150 | 4,170 | 4,030 | 4,135 | -1.66% | 543,700 | 3505億2605万 | +13.26% | 4.76 | 1.45 |
| 12/27 | 3,950 | 4,230 | 3,950 | 4,205 | +8.24% | 690,900 | 3564億5998万 | +16.13% | 4.84 | 1.48 |
| 12/26 | 3,900 | 3,920 | 3,850 | 3,885 | 0% | 217,600 | 3293億3342万 | +8.55% | 4.47 | 1.36 |
| 12/25 | 3,850 | 3,920 | 3,820 | 3,885 | +1.3% | 216,500 | 3293億3342万 | +9.59% | 4.47 | 1.36 |
| 12/22 | 3,800 | 3,900 | 3,800 | 3,835 | +0.92% | 331,100 | 3250億9489万 | +9.23% | 4.41 | 1.35 |
| 12/21 | 3,795 | 3,825 | 3,775 | 3,800 | +0.4% | 205,500 | 3221億2793万 | +9.2% | 4.37 | 1.33 |
| 12/20 | 3,760 | 3,810 | 3,740 | 3,785 | +0.26% | 234,800 | 3208億5637万 | +9.74% | 4.35 | 1.33 |
| 12/19 | 3,750 | 3,805 | 3,690 | 3,775 | +0.4% | 248,600 | 3200億866万 | +10.19% | 4.34 | 1.32 |
| 12/18 | 3,840 | 3,885 | 3,745 | 3,760 | -2.08% | 278,800 | 3187億3711万 | +10.26% | 4.33 | 1.32 |
| 12/15 | 3,800 | 3,855 | 3,750 | 3,840 | +1.05% | 506,600 | 3255億1875万 | +13.24% | 4.42 | 1.35 |
| 12/14 | 3,705 | 3,840 | 3,665 | 3,800 | +3.97% | 441,400 | 3221億2793万 | +13.47% | 4.37 | 1.33 |
| 12/13 | 3,720 | 3,785 | 3,630 | 3,655 | -1.75% | 556,100 | 3098億3620万 | +10.49% | 4.2 | 1.28 |
| 12/12 | 3,580 | 3,750 | 3,575 | 3,720 | +3.62% | 684,200 | 3153億4628万 | +13.62% | 4.28 | 1.31 |
| 12/11 | 3,555 | 3,625 | 3,550 | 3,590 | +1.41% | 537,800 | 3043億2612万 | +10.97% | 4.13 | 1.26 |
| 12/08 | 3,435 | 3,545 | 3,425 | 3,540 | +4.58% | 519,800 | 3000億8759万 | +10.59% | 4.07 | 1.24 |
| 12/07 | 3,250 | 3,435 | 3,220 | 3,385 | +2.73% | 530,800 | 2869億4816万 | +6.88% | 3.89 | 1.19 |
| 12/06 | 3,405 | 3,430 | 3,295 | 3,295 | -3.94% | 383,100 | 2793億1882万 | +5.1% | 3.79 | 1.16 |
| 12/05 | 3,400 | 3,440 | 3,375 | 3,430 | +0.29% | 211,100 | 2907億6284万 | +10.32% | 3.95 | 1.2 |
| 12/04 | 3,395 | 3,490 | 3,370 | 3,420 | +1.18% | 368,800 | 2899億1513万 | +11.11% | 3.93 | 1.2 |
| 12/01 | 3,400 | 3,430 | 3,340 | 3,380 | +0.15% | 297,900 | 2865億2431万 | +10.93% | 3.89 | 1.19 |
| 11/30 | 3,400 | 3,400 | 3,335 | 3,375 | -1.89% | 526,700 | 2861億46万 | +11.9% | 3.88 | 1.18 |
| 11/29 | 3,450 | 3,500 | 3,420 | 3,440 | 0% | 283,800 | 2916億1054万 | +15.28% | 3.96 | 1.21 |
| 11/28 | 3,455 | 3,495 | 3,400 | 3,440 | -1.29% | 417,600 | 2916億1054万 | +16.73% | 3.96 | 1.21 |
| 11/27 | 3,500 | 3,535 | 3,370 | 3,485 | +1.75% | 486,700 | 2954億2522万 | +19.8% | 4.01 | 1.22 |
| 11/24 | 3,405 | 3,480 | 3,395 | 3,425 | +1.78% | 567,700 | 2903億3898万 | +19.42% | 3.94 | 1.2 |
| 11/22 | 3,235 | 3,410 | 3,195 | 3,365 | +6.32% | 772,000 | 2852億5275万 | +18.82% | 3.87 | 1.18 |
| 11/21 | 3,040 | 3,195 | 3,015 | 3,165 | +4.46% | 575,200 | 2682億9865万 | +13.08% | 3.64 | 1.11 |
| 11/20 | 3,040 | 3,090 | 3,020 | 3,030 | -0.66% | 322,700 | 2568億5463万 | +9.27% | 3.49 | 1.06 |
| 11/17 | 3,095 | 3,115 | 3,005 | 3,050 | -0.16% | 322,500 | 2585億5004万 | +10.79% | 3.51 | 1.07 |
| 11/16 | 3,010 | 3,070 | 2,965 | 3,055 | +1.5% | 458,100 | 2589億7390万 | +11.82% | 3.51 | 1.07 |
| 11/15 | 3,130 | 3,145 | 3,000 | 3,010 | -6.81% | 915,200 | 2551億5922万 | +10.99% | 3.46 | 1.06 |
| 11/14 | 3,325 | 3,335 | 3,230 | 3,230 | -4.3% | 672,700 | 2738億874万 | +19.94% | 3.72 | 1.13 |
| 11/13 | 3,270 | 3,420 | 3,220 | 3,375 | +3.21% | 1,049,500 | 2861億46万 | +26.5% | 3.88 | 1.18 |
| 11/10 | 3,060 | 3,280 | 3,060 | 3,270 | +17.41% | 1,418,500 | 2771億9956万 | +24.1% | 3.76 | 1.15 |
| 11/09 | 2,792 | 2,832 | 2,734 | 2,785 | -0.18% | 316,900 | 2360億8586万 | +6.91% | 3.2 | 0.98 |
| 11/08 | 2,770 | 2,795 | 2,729 | 2,790 | -0.14% | 386,800 | 2365億971万 | +7.51% | 3.21 | 0.98 |
| 11/07 | 2,755 | 2,797 | 2,755 | 2,794 | +1.42% | 275,100 | 2368億4879万 | +8.13% | 3.21 | 0.98 |
| 11/06 | 2,764 | 2,781 | 2,739 | 2,755 | +0.33% | 255,600 | 2335億4274万 | +6.95% | 3.17 | 0.97 |
| 11/02 | 2,688 | 2,747 | 2,656 | 2,746 | +2.42% | 314,200 | 2327億7981万 | +6.89% | 3.16 | 0.96 |
| 11/01 | 2,619 | 2,697 | 2,610 | 2,681 | +3.51% | 377,600 | 2272億6973万 | +4.64% | 3.08 | 0.94 |
| 10/31 | 2,605 | 2,630 | 2,584 | 2,590 | -2.12% | 276,400 | 2195億5561万 | +1.29% | 2.98 | 0.91 |
| 10/30 | 2,648 | 2,675 | 2,633 | 2,646 | +0.04% | 550,900 | 2243億276万 | +3.6% | 3.04 | 0.93 |
| 10/27 | 2,654 | 2,655 | 2,592 | 2,645 | -0.11% | 298,600 | 2242億1799万 | +3.77% | 3.04 | 0.93 |
| 10/26 | 2,578 | 2,654 | 2,547 | 2,648 | +1.85% | 376,400 | 2244億7230万 | +4.13% | 3.05 | 0.93 |
| 10/25 | 2,589 | 2,619 | 2,567 | 2,600 | +0.85% | 376,100 | 2204億332万 | +2.48% | 2.99 | 0.91 |
| 10/24 | 2,510 | 2,583 | 2,492 | 2,578 | +2.71% | 417,700 | 2185億3836万 | +1.98% | 2.97 | 0.9 |
| 10/23 | 2,507 | 2,521 | 2,491 | 2,510 | +0.8% | 219,500 | 2127億7397万 | -0.32% | 2.89 | 0.88 |
| 10/20 | 2,462 | 2,510 | 2,448 | 2,490 | +0.85% | 213,000 | 2110億7856万 | -0.8% | 2.86 | 0.87 |
| 10/19 | 2,514 | 2,514 | 2,467 | 2,469 | -1.71% | 360,200 | 2092億9838万 | -1.28% | 2.84 | 0.87 |
| 10/18 | 2,545 | 2,572 | 2,498 | 2,512 | -1.18% | 313,000 | 2129億4351万 | +0.84% | 2.89 | 0.88 |
| 10/17 | 2,546 | 2,546 | 2,503 | 2,542 | +0.28% | 282,100 | 2154億8663万 | +2.46% | 2.92 | 0.89 |
| 10/16 | 2,524 | 2,550 | 2,505 | 2,535 | +0.48% | 306,900 | 2148億9323万 | +2.63% | 2.92 | 0.89 |
| 10/13 | 2,519 | 2,532 | 2,484 | 2,523 | +0.12% | 222,700 | 2138億7599万 | +2.56% | 2.9 | 0.89 |
| 10/12 | 2,551 | 2,552 | 2,503 | 2,520 | -1.22% | 263,200 | 2136億2168万 | +2.86% | 2.9 | 0.88 |
| 10/11 | 2,543 | 2,572 | 2,529 | 2,551 | +0.39% | 279,700 | 2162億4956万 | +4.59% | 2.93 | 0.9 |
| 10/10 | 2,603 | 2,603 | 2,499 | 2,541 | -2.61% | 563,800 | 2154億186万 | +4.7% | 2.92 | 0.89 |
| 10/06 | 2,560 | 2,636 | 2,560 | 2,609 | +2.15% | 402,900 | 2211億6625万 | +7.99% | 3 | 0.92 |
| 10/05 | 2,499 | 2,564 | 2,494 | 2,554 | +1.35% | 238,300 | 2165億387万 | +6.28% | 2.94 | 0.9 |
| 10/04 | 2,515 | 2,548 | 2,474 | 2,520 | +0.04% | 344,800 | 2136億2168万 | +5.35% | 2.9 | 0.88 |
| 10/03 | 2,528 | 2,544 | 2,496 | 2,519 | -0.4% | 397,100 | 2135億3690万 | +5.71% | 2.9 | 0.88 |
| 10/02 | 2,550 | 2,557 | 2,523 | 2,529 | -1.79% | 288,200 | 2143億8461万 | +6.44% | 2.91 | 0.89 |
| 09/29 | 2,586 | 2,594 | 2,559 | 2,575 | -0.89% | 209,800 | 2182億8405万 | +8.88% | 2.97 | 0.91 |
| 09/28 | 2,580 | 2,600 | 2,561 | 2,598 | +1.17% | 213,000 | 2202億3377万 | +10.46% | 3 | 0.92 |
| 09/27 | 2,547 | 2,577 | 2,542 | 2,568 | +0.35% | 240,400 | 2176億9066万 | +9.74% | 2.97 | 0.9 |
| 09/26 | 2,545 | 2,570 | 2,528 | 2,559 | +1.67% | 759,300 | 2169億2772万 | +10.02% | 2.96 | 0.9 |
