株価チャート
2017/12/13～2018/05/14
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 |
| 05/14 | 3,100 | 3,200 | 3,100 | 3,185 | +1.76% | 46,900 | 1141億4157万 | +5.15% | 14.66 | 0.61 |
| 05/11 | 3,200 | 3,220 | 3,070 | 3,130 | -1.88% | 47,200 | 1121億7052万 | +3.68% | 14.4 | 0.6 |
| 05/10 | 3,105 | 3,200 | 3,090 | 3,190 | +5.11% | 46,700 | 1143億2076万 | +6.05% | 14.68 | 0.61 |
| 05/09 | 3,045 | 3,050 | 2,999 | 3,035 | -0.16% | 29,000 | 1087億6599万 | +1.3% | 13.97 | 0.58 |
| 05/08 | 3,085 | 3,125 | 3,025 | 3,040 | -1.14% | 39,400 | 1089億4517万 | +1.71% | 13.99 | 0.58 |
| 05/07 | 3,155 | 3,155 | 3,070 | 3,075 | -2.54% | 37,100 | 1101億9948万 | +3.19% | 14.15 | 0.59 |
| 05/02 | 3,165 | 3,180 | 3,135 | 3,155 | +0.16% | 16,600 | 1130億6646万 | +6.19% | 14.52 | 0.6 |
| 05/01 | 3,095 | 3,165 | 3,070 | 3,150 | +0.8% | 20,400 | 1128億8727万 | +6.45% | 14.5 | 0.6 |
| 04/27 | 3,140 | 3,140 | 3,080 | 3,125 | 0% | 25,600 | 1119億9134万 | +6.18% | 14.38 | 0.6 |
| 04/26 | 3,145 | 3,160 | 3,110 | 3,125 | +0.32% | 52,700 | 1119億9134万 | +6.69% | 14.38 | 0.6 |
| 04/25 | 3,055 | 3,125 | 3,035 | 3,115 | +1.47% | 24,700 | 1116億3297万 | +6.68% | 14.33 | 0.6 |
| 04/24 | 3,065 | 3,085 | 3,020 | 3,070 | +0.66% | 24,500 | 1100億2029万 | +5.5% | 14.13 | 0.59 |
| 04/23 | 3,020 | 3,075 | 3,020 | 3,050 | +1.16% | 32,500 | 1093億355万 | +5.1% | 14.04 | 0.58 |
| 04/20 | 3,020 | 3,045 | 3,010 | 3,015 | +0.17% | 31,100 | 1080億4924万 | +4.15% | 13.87 | 0.58 |
| 04/19 | 2,988 | 3,060 | 2,983 | 3,010 | +1.72% | 40,100 | 1078億7006万 | +4.15% | 13.85 | 0.58 |
| 04/18 | 2,928 | 2,967 | 2,917 | 2,959 | +1.06% | 26,600 | 1060億4236万 | +2.46% | 13.62 | 0.57 |
| 04/17 | 2,935 | 2,951 | 2,898 | 2,928 | -0.48% | 22,600 | 1049億3140万 | +1.42% | 13.47 | 0.56 |
| 04/16 | 2,921 | 2,943 | 2,889 | 2,942 | +0.58% | 24,400 | 1054億3313万 | +1.91% | 13.54 | 0.56 |
| 04/13 | 2,896 | 2,932 | 2,888 | 2,925 | +1.39% | 22,800 | 1048億2389万 | +1.46% | 13.46 | 0.56 |
| 04/12 | 2,924 | 2,924 | 2,884 | 2,885 | -1.3% | 33,600 | 1033億9040万 | +0.14% | 13.28 | 0.55 |
| 04/11 | 2,937 | 2,950 | 2,913 | 2,923 | -0.48% | 22,900 | 1047億5222万 | +1.46% | 13.45 | 0.56 |
| 04/10 | 2,892 | 2,945 | 2,882 | 2,937 | +1.14% | 38,100 | 1052億5394万 | +1.94% | 13.52 | 0.56 |
| 04/09 | 2,898 | 2,904 | 2,886 | 2,904 | -0.14% | 28,100 | 1040億7131万 | +0.83% | 13.36 | 0.56 |
| 04/06 | 2,928 | 2,930 | 2,900 | 2,908 | -0.85% | 30,100 | 1042億1466万 | +0.9% | 13.38 | 0.56 |
| 04/05 | 2,950 | 2,966 | 2,914 | 2,933 | -0.03% | 47,900 | 1051億1059万 | +1.63% | 13.5 | 0.56 |
| 04/04 | 2,894 | 2,947 | 2,879 | 2,934 | +2.12% | 52,700 | 1051億4643万 | +1.49% | 13.5 | 0.56 |
| 04/03 | 2,844 | 2,890 | 2,828 | 2,873 | -0.1% | 28,800 | 1029億6036万 | -0.9% | 13.22 | 0.55 |
| 04/02 | 2,883 | 2,913 | 2,868 | 2,876 | +0.28% | 31,200 | 1030億6787万 | -1.17% | 13.24 | 0.55 |
| 03/30 | 2,835 | 2,875 | 2,835 | 2,868 | +2.06% | 26,400 | 1027億8117万 | -1.75% | 11.21 | 0.54 |
| 03/29 | 2,871 | 2,880 | 2,774 | 2,810 | -1.26% | 35,900 | 1007億261万 | -4% | 10.99 | 0.53 |
| 03/28 | 2,799 | 2,850 | 2,779 | 2,846 | -0.84% | 32,900 | 1019億9275万 | -3.16% | 11.13 | 0.54 |
| 03/27 | 2,779 | 2,878 | 2,779 | 2,870 | +4.33% | 68,400 | 1028億5285万 | -2.71% | 11.22 | 0.54 |
| 03/26 | 2,739 | 2,751 | 2,692 | 2,751 | -0.43% | 45,000 | 985億8821万 | -7.06% | 10.76 | 0.52 |
| 03/23 | 2,838 | 2,843 | 2,752 | 2,763 | -4.59% | 58,500 | 990億1826万 | -7% | 10.8 | 0.52 |
| 03/22 | 2,862 | 2,898 | 2,860 | 2,896 | +0.87% | 33,200 | 1037億8461万 | -2.85% | 11.32 | 0.55 |
| 03/20 | 2,856 | 2,888 | 2,850 | 2,871 | +0.28% | 22,300 | 1028億8868万 | -3.85% | 11.23 | 0.55 |
| 03/19 | 2,869 | 2,894 | 2,844 | 2,863 | -0.87% | 34,300 | 1026億198万 | -4.34% | 11.2 | 0.54 |
| 03/16 | 2,906 | 2,915 | 2,883 | 2,888 | -0.35% | 37,900 | 1034億9792万 | -3.83% | 11.29 | 0.55 |
| 03/15 | 2,935 | 2,936 | 2,858 | 2,898 | -1.63% | 52,200 | 1038億5629万 | -3.82% | 11.33 | 0.55 |
| 03/14 | 2,922 | 2,967 | 2,922 | 2,946 | +0.07% | 26,400 | 1055億7647万 | -2.51% | 11.52 | 0.56 |
| 03/13 | 2,908 | 2,949 | 2,893 | 2,944 | +1.03% | 30,200 | 1055億480万 | -2.77% | 11.51 | 0.56 |
| 03/12 | 2,907 | 2,916 | 2,868 | 2,914 | +2% | 32,200 | 1044億2968万 | -4.18% | 11.39 | 0.55 |
| 03/09 | 2,875 | 2,899 | 2,832 | 2,857 | -0.03% | 51,800 | 1023億8696万 | -6.66% | 11.17 | 0.54 |
| 03/08 | 2,906 | 2,911 | 2,849 | 2,858 | -0.83% | 28,000 | 1024億2280万 | -7.39% | 11.18 | 0.54 |
| 03/07 | 2,920 | 2,941 | 2,879 | 2,882 | -1.91% | 36,500 | 1032億8289万 | -7.21% | 11.27 | 0.55 |
| 03/06 | 2,919 | 2,962 | 2,918 | 2,938 | +1.07% | 36,600 | 1052億8978万 | -6.04% | 11.49 | 0.56 |
| 03/05 | 2,929 | 2,940 | 2,898 | 2,907 | -1.29% | 39,900 | 1041億7882万 | -7.6% | 11.37 | 0.55 |
| 03/02 | 2,965 | 2,974 | 2,934 | 2,945 | -2.32% | 35,100 | 1055億4064万 | -6.98% | 11.52 | 0.56 |
| 03/01 | 3,055 | 3,080 | 3,005 | 3,015 | -1.31% | 35,600 | 1080億4924万 | -5.25% | 11.79 | 0.57 |
| 02/28 | 3,105 | 3,125 | 3,055 | 3,055 | -3.02% | 39,300 | 1094億8273万 | -4.47% | 11.95 | 0.58 |
| 02/27 | 3,165 | 3,185 | 3,140 | 3,150 | +0.64% | 18,500 | 1128億8727万 | -1.96% | 12.32 | 0.6 |
| 02/26 | 3,150 | 3,155 | 3,105 | 3,130 | +0.32% | 18,400 | 1121億7052万 | -2.83% | 12.24 | 0.59 |
| 02/23 | 3,045 | 3,120 | 3,045 | 3,120 | +1.96% | 18,000 | 1118億1215万 | -3.53% | 12.2 | 0.59 |
| 02/22 | 3,060 | 3,065 | 3,025 | 3,060 | -1.29% | 22,800 | 1096億6192万 | -5.7% | 11.97 | 0.58 |
| 02/21 | 3,145 | 3,155 | 3,085 | 3,100 | -1.12% | 16,500 | 1110億9541万 | -4.97% | 12.12 | 0.59 |
| 02/20 | 3,120 | 3,145 | 3,095 | 3,135 | +0.32% | 18,600 | 1123億4971万 | -4.42% | 12.26 | 0.6 |
| 02/19 | 3,075 | 3,130 | 3,075 | 3,125 | +3.31% | 19,000 | 1119億9134万 | -5.16% | 12.22 | 0.59 |
| 02/16 | 3,010 | 3,055 | 3,010 | 3,025 | +0.67% | 26,700 | 1084億762万 | -8.67% | 11.83 | 0.57 |
| 02/15 | 3,065 | 3,065 | 3,000 | 3,005 | -0.17% | 39,000 | 1076億9087万 | -9.87% | 11.75 | 0.57 |
| 02/14 | 3,045 | 3,060 | 2,993 | 3,010 | -1.31% | 51,500 | 1078億7006万 | -10.39% | 11.77 | 0.57 |
| 02/13 | 3,180 | 3,230 | 3,045 | 3,050 | -2.09% | 74,800 | 1093億355万 | -9.84% | 11.93 | 0.58 |
| 02/09 | 3,065 | 3,115 | 3,040 | 3,115 | -0.95% | 49,000 | 1116億3297万 | -8.54% | 12.18 | 0.59 |
| 02/08 | 3,160 | 3,195 | 3,115 | 3,145 | +0.8% | 56,900 | 1127億808万 | -8.2% | 12.3 | 0.6 |
| 02/07 | 3,165 | 3,230 | 3,120 | 3,120 | +0.81% | 54,200 | 1118億1215万 | -9.3% | 12.2 | 0.59 |
| 02/06 | 3,130 | 3,165 | 3,030 | 3,095 | -5.35% | 103,400 | 1109億1622万 | -10.39% | 12.1 | 0.59 |
| 02/05 | 3,360 | 3,365 | 3,250 | 3,270 | -4.53% | 74,700 | 1171億8774万 | -5.76% | 12.79 | 0.62 |
| 02/02 | 3,475 | 3,485 | 3,355 | 3,425 | -1.15% | 75,000 | 1227億4251万 | -1.58% | 13.39 | 0.65 |
| 02/01 | 3,395 | 3,470 | 3,385 | 3,465 | +2.82% | 43,400 | 1241億7600万 | -0.57% | 13.55 | 0.66 |
| 01/31 | 3,425 | 3,470 | 3,360 | 3,370 | -1.03% | 68,900 | 1207億7146万 | -3.36% | 13.18 | 0.64 |
| 01/30 | 3,410 | 3,430 | 3,380 | 3,405 | -0.44% | 52,200 | 1220億2576万 | -2.46% | 13.31 | 0.65 |
| 01/29 | 3,385 | 3,430 | 3,365 | 3,420 | +1.03% | 45,400 | 1225億6332万 | -2.03% | 13.37 | 0.65 |
| 01/26 | 3,360 | 3,395 | 3,360 | 3,385 | +0.74% | 25,900 | 1213億902万 | -2.98% | 13.24 | 0.64 |
| 01/25 | 3,385 | 3,385 | 3,360 | 3,360 | -1.47% | 17,300 | 1204億1309万 | -3.7% | 13.14 | 0.64 |
| 01/24 | 3,400 | 3,425 | 3,400 | 3,410 | -0.29% | 16,400 | 1222億495万 | -2.29% | 13.33 | 0.65 |
| 01/23 | 3,400 | 3,425 | 3,390 | 3,420 | +1.48% | 20,200 | 1225億6332万 | -1.95% | 13.37 | 0.65 |
| 01/22 | 3,415 | 3,430 | 3,365 | 3,370 | -2.18% | 30,800 | 1207億7146万 | -3.33% | 13.18 | 0.64 |
| 01/19 | 3,400 | 3,455 | 3,380 | 3,445 | +1.17% | 44,900 | 1234億5925万 | -1.23% | 13.47 | 0.65 |
| 01/18 | 3,510 | 3,510 | 3,405 | 3,405 | -2.3% | 62,000 | 1220億2576万 | -2.35% | 13.31 | 0.65 |
| 01/17 | 3,500 | 3,515 | 3,475 | 3,485 | -1.41% | 24,700 | 1248億9274万 | -0.09% | 13.63 | 0.66 |
| 01/16 | 3,540 | 3,550 | 3,520 | 3,535 | +0.28% | 27,600 | 1266億8460万 | +1.43% | 13.82 | 0.67 |
| 01/15 | 3,565 | 3,565 | 3,510 | 3,525 | -0.28% | 34,000 | 1263億2623万 | +1.38% | 13.78 | 0.67 |
| 01/12 | 3,555 | 3,585 | 3,530 | 3,535 | -1.26% | 59,500 | 1266億8460万 | +1.81% | 13.82 | 0.67 |
| 01/11 | 3,600 | 3,605 | 3,565 | 3,580 | -1.1% | 27,500 | 1282億9728万 | +3.38% | 14 | 0.68 |
| 01/10 | 3,590 | 3,650 | 3,590 | 3,620 | -0.28% | 41,900 | 1297億3077万 | +4.81% | 14.16 | 0.69 |
| 01/09 | 3,630 | 3,655 | 3,605 | 3,630 | +0.14% | 32,400 | 1300億8914万 | +5.46% | 14.19 | 0.69 |
| 01/05 | 3,600 | 3,650 | 3,600 | 3,625 | +0.69% | 33,300 | 1299億995万 | +5.69% | 14.18 | 0.69 |
| 01/04 | 3,505 | 3,600 | 3,505 | 3,600 | +3.15% | 34,500 | 1290億1402万 | +5.45% | 14.08 | 0.68 |
| 2017 |
| 12/29 | 3,475 | 3,505 | 3,465 | 3,490 | +0.43% | 23,100 | 1250億7193万 | +2.68% | 14.06 | 0.68 |
| 12/28 | 3,500 | 3,520 | 3,470 | 3,475 | -0.71% | 38,800 | 1245億3437万 | +2.54% | 14 | 0.68 |
| 12/27 | 3,510 | 3,520 | 3,495 | 3,500 | -0.43% | 24,300 | 1254億3030万 | +3.58% | 14.1 | 0.68 |
| 12/26 | 3,560 | 3,575 | 3,510 | 3,515 | -1.13% | 19,500 | 1259億6786万 | +4.36% | 14.16 | 0.69 |
| 12/25 | 3,515 | 3,555 | 3,505 | 3,555 | +1.14% | 24,200 | 1274億135万 | +5.96% | 14.32 | 0.7 |
| 12/22 | 3,470 | 3,530 | 3,470 | 3,515 | +1.01% | 47,000 | 1259億6786万 | +5.24% | 14.16 | 0.69 |
| 12/21 | 3,400 | 3,495 | 3,375 | 3,480 | +2.35% | 71,100 | 1247億1356万 | +4.63% | 14.02 | 0.68 |
| 12/20 | 3,365 | 3,400 | 3,360 | 3,400 | +0.74% | 24,000 | 1218億4658万 | +2.63% | 13.7 | 0.67 |
| 12/19 | 3,385 | 3,390 | 3,360 | 3,375 | -0.3% | 18,500 | 1209億5065万 | +2.03% | 13.6 | 0.66 |
| 12/18 | 3,400 | 3,405 | 3,380 | 3,385 | +0.45% | 18,200 | 1213億902万 | +2.39% | 13.64 | 0.66 |
| 12/15 | 3,335 | 3,375 | 3,330 | 3,370 | -0.15% | 35,500 | 1207億7146万 | +1.97% | 13.58 | 0.66 |
| 12/14 | 3,350 | 3,380 | 3,325 | 3,375 | +0.6% | 38,700 | 1209億5065万 | +2.09% | 13.6 | 0.66 |
| 12/13 | 3,410 | 3,410 | 3,335 | 3,355 | -1.76% | 43,800 | 1202億3390万 | +1.48% | 13.52 | 0.66 |
