株価チャート
2017/12/28～2018/05/29
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 |
| 05/29 | 2,349 | 2,414 | 2,335 | 2,335 | -0.51% | 12,100 | 33億6436万 | +9.62% | 3.74 | 0.91 |
| 05/28 | 2,188 | 2,349 | 2,188 | 2,347 | +6.15% | 6,900 | 33億8165万 | +10.86% | 3.76 | 0.91 |
| 05/25 | 2,283 | 2,283 | 2,211 | 2,211 | -0.27% | 1,500 | 31億8569万 | +5.19% | 3.55 | 0.86 |
| 05/24 | 2,250 | 2,250 | 2,206 | 2,217 | -3.69% | 4,900 | 31億9434万 | +5.87% | 3.56 | 0.86 |
| 05/23 | 2,395 | 2,395 | 2,291 | 2,302 | -5.42% | 5,900 | 33億1681万 | +10.51% | 3.69 | 0.9 |
| 05/22 | 2,264 | 2,436 | 2,263 | 2,434 | +7.65% | 12,100 | 35億700万 | +17.53% | 3.9 | 0.95 |
| 05/21 | 2,170 | 2,264 | 2,170 | 2,261 | +4.48% | 4,400 | 32億5773万 | +9.92% | 3.63 | 0.88 |
| 05/18 | 2,124 | 2,165 | 2,124 | 2,164 | +2.17% | 3,800 | 31億1797万 | +5.56% | 3.47 | 0.84 |
| 05/17 | 2,136 | 2,143 | 2,116 | 2,118 | -0.89% | 3,800 | 30億5169万 | +3.52% | 3.4 | 0.82 |
| 05/16 | 2,081 | 2,137 | 2,081 | 2,137 | +1.67% | 10,000 | 30億7907万 | +4.6% | 3.43 | 0.83 |
| 05/15 | 2,107 | 2,107 | 2,100 | 2,102 | -0.24% | 600 | 30億2864万 | +3.09% | 3.37 | 0.82 |
| 05/14 | 2,082 | 2,107 | 2,077 | 2,107 | +1.79% | 5,100 | 30億3584万 | +3.39% | 3.38 | 0.82 |
| 05/11 | 2,084 | 2,084 | 2,060 | 2,070 | +0.15% | 4,600 | 29億8253万 | +1.62% | 3.32 | 0.81 |
| 05/10 | 2,071 | 2,076 | 2,067 | 2,067 | -0.14% | 1,800 | 29億7821万 | +1.47% | 3.31 | 0.8 |
| 05/09 | 2,078 | 2,084 | 2,070 | 2,070 | 0% | 1,200 | 29億8253万 | +1.52% | 3.32 | 0.81 |
| 05/08 | 2,064 | 2,074 | 2,061 | 2,070 | 0% | 2,100 | 29億8253万 | +1.32% | 3.32 | 0.81 |
| 05/07 | 2,057 | 2,085 | 2,057 | 2,070 | +0.53% | 2,700 | 29億8253万 | +1.12% | 3.32 | 0.81 |
| 05/02 | 2,040 | 2,073 | 2,038 | 2,059 | +0.93% | 1,000 | 29億6668万 | +0.24% | 3.3 | 0.8 |
| 05/01 | 2,036 | 2,077 | 2,030 | 2,040 | +0.49% | 1,600 | 29億3931万 | -1.31% | 3.27 | 0.79 |
| 04/27 | 2,031 | 2,031 | 2,022 | 2,030 | -0.05% | 900 | 29億2490万 | -2.45% | 3.26 | 0.79 |
| 04/26 | 2,006 | 2,038 | 2,006 | 2,031 | +1.4% | 1,200 | 29億2634万 | -3.24% | 3.26 | 0.79 |
| 04/25 | 2,038 | 2,038 | 2,003 | 2,003 | +0.05% | 2,400 | 28億8600万 | -5.52% | 3.21 | 0.78 |
| 04/24 | 1,998 | 2,029 | 1,996 | 2,002 | +0.3% | 3,700 | 28億8456万 | -6.45% | 3.21 | 0.78 |
| 04/23 | 1,999 | 1,999 | 1,996 | 1,996 | -0.1% | 1,200 | 28億7591万 | -7.68% | 3.2 | 0.78 |
| 04/20 | 2,028 | 2,028 | 1,994 | 1,998 | -1.53% | 1,200 | 28億7879万 | -8.64% | 3.2 | 0.78 |
| 04/19 | 1,998 | 2,038 | 1,998 | 2,029 | +3.26% | 4,200 | 29億2346万 | -8.31% | 3.25 | 0.79 |
| 04/18 | 1,964 | 1,998 | 1,964 | 1,965 | -1.65% | 2,700 | 28億3125万 | -12.12% | 3.15 | 0.77 |
| 04/17 | 1,945 | 1,998 | 1,945 | 1,998 | +2.72% | 3,900 | 28億7879万 | -11.67% | 3.2 | 0.78 |
| 04/16 | 1,980 | 1,980 | 1,935 | 1,945 | -3.28% | 11,600 | 28億243万 | -14.92% | 3.12 | 0.76 |
| 04/13 | 2,073 | 2,116 | 1,989 | 2,011 | -2.99% | 27,900 | 28億9752万 | -13.06% | 3.22 | 0.78 |
| 04/12 | 2,100 | 2,132 | 2,072 | 2,073 | -1.29% | 7,100 | 29億8686万 | -11.33% | 3.32 | 0.81 |
| 04/11 | 2,076 | 2,100 | 2,066 | 2,100 | +2.39% | 3,900 | 30億2576万 | -11.02% | 3.37 | 0.82 |
| 04/10 | 2,055 | 2,075 | 2,041 | 2,051 | 0% | 2,600 | 29億5516万 | -13.86% | 3.29 | 0.8 |
| 04/09 | 2,034 | 2,054 | 2,034 | 2,051 | +0.89% | 2,100 | 29億5516万 | -14.65% | 3.29 | 0.8 |
| 04/06 | 2,067 | 2,094 | 2,031 | 2,033 | -1.79% | 3,200 | 29億2922万 | -16.23% | 3.26 | 0.79 |
| 04/05 | 2,093 | 2,104 | 2,070 | 2,070 | -1.1% | 4,000 | 29億8253万 | -15.65% | 3.32 | 0.81 |
| 04/04 | 2,097 | 2,099 | 2,088 | 2,093 | +0.96% | 3,500 | 30億1567万 | -15.64% | 3.36 | 0.82 |
| 04/03 | 2,052 | 2,073 | 2,052 | 2,073 | -2.36% | 9,100 | 29億8686万 | -17.38% | 3.32 | 0.81 |
| 04/02 | 2,160 | 2,160 | 2,072 | 2,123 | -2.03% | 15,500 | 30億5890万 | -16.35% | 3.4 | 0.83 |
| 03/30 | 2,206 | 2,206 | 2,159 | 2,167 | +0.51% | 6,000 | 31億2230万 | -15.48% | 3.48 | 0.84 |
| 03/29 | 2,291 | 2,291 | 2,150 | 2,156 | -3.88% | 18,200 | 31億645万 | -16.79% | 3.46 | 0.84 |
| 03/28 | 2,383 | 2,652 | 2,243 | 2,243 | -6.7% | 34,300 | 32億3180万 | -14.36% | 3.6 | 0.87 |
| 03/27 | 2,442 | 2,468 | 2,394 | 2,404 | +0.5% | 2,700 | 34億6377万 | -8.97% | 3.86 | 0.94 |
| 03/26 | 2,477 | 2,477 | 2,386 | 2,392 | -3.43% | 2,500 | 34億4648万 | -9.84% | 3.84 | 0.93 |
| 03/23 | 2,490 | 2,500 | 2,477 | 2,477 | -2.79% | 2,100 | 35億6896万 | -6.91% | 3.97 | 0.96 |
| 03/22 | 2,494 | 2,548 | 2,494 | 2,548 | +1.51% | 2,300 | 36億7126万 | -4.39% | 4.09 | 0.99 |
| 03/20 | 2,535 | 2,550 | 2,480 | 2,510 | -0.99% | 7,800 | 36億1650万 | -5.85% | 4.03 | 0.98 |
| 03/19 | 2,631 | 2,631 | 2,530 | 2,535 | -3.8% | 5,000 | 36億5252万 | -5.13% | 4.07 | 0.99 |
| 03/16 | 2,675 | 2,675 | 2,608 | 2,635 | -0.57% | 900 | 37億9661万 | -1.61% | 4.23 | 1.03 |
| 03/15 | 2,610 | 2,684 | 2,585 | 2,650 | +1.84% | 4,500 | 38億1822万 | -1.16% | 4.25 | 1.03 |
| 03/14 | 2,600 | 2,603 | 2,600 | 2,602 | +0.08% | 600 | 37億4906万 | -2.8% | 4.17 | 1.01 |
| 03/13 | 2,607 | 2,654 | 2,600 | 2,600 | -0.27% | 1,600 | 37億4618万 | -2.8% | 4.17 | 1.01 |
| 03/12 | 2,636 | 2,636 | 2,592 | 2,607 | -0.87% | 3,500 | 37億5626万 | -3.09% | 4.18 | 1.02 |
| 03/09 | 2,631 | 2,665 | 2,630 | 2,630 | +0.23% | 1,700 | 37億8940万 | -2.88% | 4.22 | 1.02 |
| 03/08 | 2,630 | 2,660 | 2,624 | 2,624 | -0.04% | 2,400 | 37億8076万 | -3.71% | 4.21 | 1.02 |
| 03/07 | 2,624 | 2,630 | 2,600 | 2,625 | -0.23% | 1,700 | 37億8220万 | -4.16% | 4.21 | 1.02 |
| 03/06 | 2,630 | 2,666 | 2,630 | 2,631 | +1.5% | 2,200 | 37億9085万 | -4.6% | 4.22 | 1.02 |
| 03/05 | 2,650 | 2,670 | 2,530 | 2,592 | -2.19% | 4,900 | 37億3465万 | -6.66% | 4.16 | 1.01 |
| 03/02 | 2,643 | 2,680 | 2,640 | 2,650 | -2.43% | 2,100 | 38億1822万 | -5.26% | 4.25 | 1.03 |
| 03/01 | 2,723 | 2,759 | 2,650 | 2,716 | -1.2% | 3,000 | 39億1332万 | -3.55% | 4.36 | 1.06 |
| 02/28 | 2,773 | 2,791 | 2,743 | 2,749 | -1.29% | 1,200 | 39億6086万 | -2.97% | 7.51 | 1.23 |
| 02/27 | 2,798 | 2,800 | 2,785 | 2,785 | -0.5% | 1,300 | 40億1273万 | -2.18% | 7.6 | 1.24 |
| 02/26 | 2,779 | 2,799 | 2,620 | 2,799 | +0.65% | 7,700 | 40億3291万 | -2.1% | 7.64 | 1.25 |
| 02/23 | 2,776 | 2,800 | 2,737 | 2,781 | -1.59% | 1,000 | 40億697万 | -3.13% | 7.59 | 1.24 |
| 02/22 | 2,860 | 2,900 | 2,710 | 2,826 | -1.19% | 10,200 | 40億7181万 | -2.01% | 7.72 | 1.26 |
| 02/21 | 2,790 | 2,860 | 2,790 | 2,860 | +2.51% | 3,900 | 41億2080万 | -1.28% | 7.81 | 1.27 |
| 02/20 | 2,736 | 2,790 | 2,736 | 2,790 | +3.18% | 1,300 | 40億1994万 | -4.26% | 7.62 | 1.24 |
| 02/19 | 2,602 | 2,704 | 2,602 | 2,704 | +3.92% | 2,800 | 38億9603万 | -7.87% | 7.38 | 1.21 |
| 02/16 | 2,582 | 2,616 | 2,549 | 2,602 | +0.77% | 2,000 | 37億4906万 | -12.06% | 7.1 | 1.16 |
| 02/15 | 2,560 | 2,599 | 2,550 | 2,582 | +0.94% | 1,400 | 37億2024万 | -13.44% | 7.05 | 1.15 |
| 02/14 | 2,625 | 2,625 | 2,540 | 2,558 | -3.76% | 3,100 | 36億8566万 | -14.85% | 6.98 | 1.14 |
| 02/13 | 2,734 | 2,734 | 2,651 | 2,658 | -1.15% | 1,000 | 38億2975万 | -12.39% | 7.26 | 1.18 |
| 02/09 | 2,569 | 2,689 | 2,569 | 2,689 | -0.52% | 4,000 | 38億7441万 | -12.04% | 7.34 | 1.2 |
| 02/08 | 2,588 | 2,703 | 2,588 | 2,703 | +5.59% | 2,000 | 38億9459万 | -12.18% | 7.38 | 1.2 |
| 02/07 | 2,802 | 2,802 | 2,560 | 2,560 | +0.31% | 6,600 | 36億8855万 | -17.37% | 6.99 | 1.14 |
| 02/06 | 2,828 | 2,828 | 2,480 | 2,552 | -14.22% | 24,400 | 36億7702万 | -18.15% | 6.97 | 1.14 |
| 02/05 | 2,960 | 3,000 | 2,860 | 2,975 | -2.62% | 6,900 | 42億8649万 | -5.28% | 8.12 | 1.33 |
| 02/02 | 3,075 | 3,075 | 3,005 | 3,055 | +0.16% | 5,400 | 44億176万 | -2.77% | 8.34 | 1.36 |
| 02/01 | 3,035 | 3,050 | 2,971 | 3,050 | +1.84% | 2,400 | 43億9456万 | -2.8% | 8.33 | 1.36 |
| 01/31 | 2,958 | 3,030 | 2,958 | 2,995 | -2.76% | 5,500 | 43億1531万 | -4.37% | 8.18 | 1.34 |
| 01/30 | 3,125 | 3,125 | 3,005 | 3,080 | -1.44% | 8,600 | 44億3778万 | -1.47% | 8.41 | 1.37 |
| 01/29 | 3,085 | 3,145 | 3,065 | 3,125 | +1.3% | 5,700 | 45億262万 | +0.29% | 8.53 | 1.39 |
| 01/26 | 3,135 | 3,135 | 3,085 | 3,085 | -0.96% | 2,300 | 44億4499万 | -0.58% | 8.42 | 1.38 |
| 01/25 | 3,115 | 3,145 | 3,090 | 3,115 | -0.95% | 3,500 | 44億8821万 | +0.74% | 8.5 | 1.39 |
| 01/24 | 3,170 | 3,180 | 3,085 | 3,145 | +1.45% | 5,300 | 45億3144万 | +2.04% | 8.59 | 1.4 |
| 01/23 | 3,100 | 3,100 | 3,080 | 3,100 | +0.32% | 8,200 | 44億6660万 | +0.98% | 8.46 | 1.38 |
| 01/22 | 3,095 | 3,100 | 3,065 | 3,090 | -0.32% | 4,900 | 44億5219万 | +0.95% | 8.44 | 1.38 |
| 01/19 | 3,145 | 3,160 | 3,050 | 3,100 | 0% | 5,100 | 44億6660万 | +1.61% | 8.46 | 1.38 |
| 01/18 | 3,195 | 3,195 | 3,090 | 3,100 | -1.74% | 12,400 | 44億6660万 | +1.87% | 8.46 | 1.38 |
| 01/17 | 3,275 | 3,275 | 3,155 | 3,155 | -3.66% | 10,300 | 45億4585万 | +4.02% | 8.61 | 1.41 |
| 01/16 | 3,340 | 3,340 | 3,240 | 3,275 | -1.65% | 5,200 | 47億1875万 | +8.48% | 8.94 | 1.46 |
| 01/15 | 3,360 | 3,360 | 3,300 | 3,330 | +1.22% | 8,900 | 47億9799万 | +11.07% | 9.09 | 1.48 |
| 01/12 | 3,265 | 3,320 | 3,205 | 3,290 | +2.81% | 16,800 | 47億4036万 | +10.48% | 8.98 | 1.47 |
| 01/11 | 3,195 | 3,200 | 3,100 | 3,200 | +2.4% | 25,900 | 46億1068万 | +8.14% | 8.74 | 1.43 |
| 01/10 | 3,285 | 3,490 | 3,085 | 3,125 | -5.02% | 89,900 | 45億262万 | +6% | 8.53 | 1.39 |
| 01/09 | 3,260 | 3,290 | 3,170 | 3,290 | +1.39% | 19,700 | 47億4036万 | +11.87% | 8.98 | 1.47 |
| 01/05 | 3,235 | 3,250 | 3,175 | 3,245 | +0.93% | 15,300 | 46億7552万 | +11.05% | 8.86 | 1.45 |
| 01/04 | 3,290 | 3,400 | 3,200 | 3,215 | +0.78% | 20,200 | 46億3230万 | +10.67% | 8.78 | 1.43 |
| 2017 |
| 12/29 | 3,080 | 3,210 | 3,080 | 3,190 | +4.08% | 13,400 | 45億9627万 | +10.3% | 8.71 | 1.42 |
| 12/28 | 3,140 | 3,140 | 3,065 | 3,065 | -1.76% | 8,100 | 44億1617万 | +6.5% | 8.37 | 1.37 |
