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 | 4,640 | 4,775 | 4,640 | 4,775 | +5.88% | 700 | 141億8175万 | -3.77% | 10.98 | 1.32 |
| 03/29 | 4,480 | 4,510 | 4,420 | 4,510 | +0.67% | 1,000 | 133億9470万 | -9.58% | 10.37 | 1.25 |
| 03/28 | 4,515 | 4,515 | 4,475 | 4,480 | -2.61% | 500 | 133億560万 | -10.86% | 10.3 | 1.24 |
| 03/27 | 4,530 | 4,600 | 4,530 | 4,600 | +0.55% | 900 | 136億6200万 | -9.2% | 10.58 | 1.28 |
| 03/26 | 4,490 | 4,575 | 4,485 | 4,575 | -0.76% | 2,200 | 135億8775万 | -10.06% | 10.52 | 1.27 |
| 03/23 | 4,730 | 4,730 | 4,610 | 4,610 | -4.85% | 2,500 | 136億9170万 | -9.57% | 10.6 | 1.28 |
| 03/22 | 4,755 | 4,870 | 4,755 | 4,845 | +1.89% | 1,500 | 143億8965万 | -4.96% | 11.14 | 1.34 |
| 03/20 | 4,760 | 4,800 | 4,755 | 4,755 | -0.11% | 700 | 141億2235万 | -6.54% | 10.93 | 1.32 |
| 03/19 | 4,910 | 4,910 | 4,760 | 4,760 | -5.37% | 2,800 | 141億3720万 | -6.58% | 10.95 | 1.32 |
| 03/16 | 5,040 | 5,040 | 4,940 | 5,030 | -0.2% | 400 | 149億3910万 | -1.51% | 11.57 | 1.39 |
| 03/15 | 5,040 | 5,040 | 5,040 | 5,040 | +0.2% | 100 | 149億6880万 | -1.49% | 11.59 | 1.4 |
| 03/14 | 5,020 | 5,030 | 4,915 | 5,030 | -1.76% | 1,900 | 149億3910万 | -1.7% | 11.57 | 1.39 |
| 03/13 | 5,170 | 5,180 | 5,050 | 5,120 | -1.35% | 1,000 | 152億640万 | -0.04% | 11.77 | 1.42 |
| 03/12 | 5,190 | 5,190 | 5,190 | 5,190 | +1.76% | 100 | 154億1430万 | +0.95% | 11.93 | 1.44 |
| 03/09 | 5,120 | 5,130 | 5,070 | 5,100 | -1.73% | 1,700 | 151億4700万 | -1.33% | 11.73 | 1.41 |
| 03/08 | 5,110 | 5,200 | 5,110 | 5,190 | +1.76% | 2,600 | 154億1430万 | +0.04% | 11.93 | 1.44 |
| 03/07 | 5,030 | 5,100 | 5,000 | 5,100 | +0.59% | 1,400 | 151億4700万 | -1.94% | 11.73 | 1.41 |
| 03/06 | 4,995 | 5,090 | 4,995 | 5,070 | +1.81% | 1,100 | 150億5790万 | -2.82% | 11.66 | 1.41 |
| 03/05 | 5,110 | 5,120 | 4,980 | 4,980 | -2.35% | 1,900 | 147億9060万 | -4.83% | 11.45 | 1.38 |
| 03/02 | 5,090 | 5,190 | 5,090 | 5,100 | -2.86% | 1,100 | 151億4700万 | -2.89% | 11.73 | 1.41 |
| 03/01 | 5,250 | 5,250 | 5,250 | 5,250 | -0.19% | 200 | 155億9250万 | -0.3% | 12.07 | 1.46 |
| 02/28 | 5,220 | 5,260 | 5,160 | 5,260 | +1.15% | 2,400 | 156億2220万 | -0.19% | 12.1 | 1.46 |
| 02/27 | 5,200 | 5,280 | 5,200 | 5,200 | +0.78% | 800 | 154億4400万 | -1.4% | 11.96 | 1.44 |
| 02/26 | 5,340 | 5,340 | 5,110 | 5,160 | -3.19% | 2,900 | 153億2520万 | -2.22% | 11.87 | 1.43 |
| 02/23 | 5,450 | 5,450 | 5,270 | 5,330 | -1.48% | 700 | 158億3010万 | +1.16% | 12.26 | 1.48 |
| 02/22 | 5,350 | 5,410 | 5,220 | 5,410 | -1.1% | 2,500 | 160億6770万 | +3.05% | 12.44 | 1.5 |
| 02/21 | 5,490 | 5,500 | 5,330 | 5,470 | 0% | 3,100 | 162億4590万 | +4.69% | 12.58 | 1.52 |
| 02/20 | 5,200 | 5,470 | 5,190 | 5,470 | +6.42% | 4,900 | 162億4590万 | +5.23% | 12.58 | 1.52 |
| 02/19 | 4,915 | 5,180 | 4,915 | 5,140 | +6.09% | 3,100 | 152億6580万 | -0.7% | 11.82 | 1.42 |
| 02/16 | 4,700 | 4,865 | 4,700 | 4,845 | +5.1% | 2,300 | 143億8965万 | -6.23% | 11.14 | 1.34 |
| 02/15 | 4,590 | 4,850 | 4,540 | 4,610 | +0.44% | 10,900 | 136億9170万 | -10.9% | 10.6 | 1.28 |
| 02/14 | 4,970 | 4,970 | 4,530 | 4,590 | -6.8% | 3,600 | 136億3230万 | -11.65% | 10.55 | 1.27 |
| 02/13 | 5,100 | 5,140 | 4,815 | 4,925 | -2.86% | 3,800 | 146億2725万 | -5.58% | 11.33 | 1.37 |
| 02/09 | 5,040 | 5,120 | 5,030 | 5,070 | -3.24% | 2,300 | 150億5790万 | -3.04% | 11.66 | 1.41 |
| 02/08 | 5,130 | 5,260 | 5,030 | 5,240 | +3.35% | 2,500 | 155億6280万 | -0.02% | 12.05 | 1.45 |
| 02/07 | 5,190 | 5,420 | 5,070 | 5,070 | -1.74% | 6,800 | 150億5790万 | -3.37% | 11.66 | 1.41 |
| 02/06 | 5,200 | 5,240 | 4,940 | 5,160 | -7.86% | 17,300 | 153億2520万 | -1.85% | 11.87 | 1.43 |
| 02/05 | 5,580 | 5,760 | 5,560 | 5,600 | -4.76% | 5,100 | 166億3200万 | +6.32% | 12.88 | 1.55 |
| 02/02 | 5,600 | 5,970 | 5,600 | 5,880 | +5.19% | 26,600 | 174億6360万 | +12.02% | 13.52 | 1.63 |
| 02/01 | 5,500 | 5,600 | 5,500 | 5,590 | +1.64% | 8,100 | 166億230万 | +7.17% | 12.85 | 1.55 |
| 01/31 | 5,400 | 5,500 | 5,310 | 5,500 | 0% | 1,900 | 163億3500万 | +5.49% | 12.65 | 1.52 |
| 01/30 | 5,500 | 5,550 | 5,440 | 5,500 | +0.55% | 9,600 | 163億3500万 | +5.61% | 12.65 | 1.52 |
| 01/29 | 5,440 | 5,490 | 5,440 | 5,470 | +0.37% | 2,500 | 162億4590万 | +5.27% | 12.58 | 1.52 |
| 01/26 | 5,460 | 5,490 | 5,400 | 5,450 | 0% | 1,800 | 161億8650万 | +5.23% | 12.53 | 1.51 |
| 01/25 | 5,370 | 5,460 | 5,300 | 5,450 | +1.49% | 4,400 | 161億8650万 | +5.58% | 12.53 | 1.51 |
| 01/24 | 5,450 | 5,450 | 5,310 | 5,370 | +0.37% | 5,500 | 159億4890万 | +4.47% | 12.35 | 1.49 |
| 01/23 | 5,300 | 5,420 | 5,290 | 5,350 | +1.33% | 7,400 | 158億8950万 | +4.55% | 12.3 | 1.48 |
| 01/22 | 5,140 | 5,340 | 5,030 | 5,280 | +6.34% | 16,500 | 156億8160万 | +3.69% | 12.14 | 1.46 |
| 01/19 | 4,900 | 4,970 | 4,865 | 4,965 | +2.37% | 6,000 | 147億4605万 | -2.05% | 11.42 | 1.38 |
| 01/18 | 4,840 | 4,940 | 4,755 | 4,850 | +1.46% | 6,500 | 144億450万 | -4.09% | 11.15 | 1.34 |
| 01/17 | 4,825 | 4,840 | 4,760 | 4,780 | -0.42% | 3,900 | 141億9660万 | -5.27% | 10.99 | 1.32 |
| 01/16 | 4,865 | 4,865 | 4,765 | 4,800 | -2.44% | 7,600 | 142億5600万 | -4.67% | 11.04 | 1.33 |
| 01/15 | 4,900 | 4,935 | 4,860 | 4,920 | +0.41% | 2,700 | 146億1240万 | -1.87% | 11.31 | 1.36 |
| 01/12 | 4,975 | 5,090 | 4,900 | 4,900 | -2.39% | 5,300 | 145億5300万 | -1.59% | 11.27 | 1.36 |
| 01/11 | 5,140 | 5,140 | 4,995 | 5,020 | -2.33% | 5,400 | 149億940万 | +1.6% | 11.54 | 1.39 |
| 01/10 | 5,190 | 5,190 | 5,100 | 5,140 | +0.39% | 2,300 | 152億6580万 | +4.92% | 11.82 | 1.42 |
| 01/09 | 5,350 | 5,350 | 5,080 | 5,120 | -2.48% | 5,900 | 152億640万 | +5.57% | 11.77 | 1.42 |
| 01/05 | 5,440 | 5,440 | 5,250 | 5,250 | -2.23% | 2,000 | 155億9250万 | +9.31% | 12.07 | 1.46 |
| 01/04 | 5,420 | 5,500 | 5,300 | 5,370 | -0.56% | 2,500 | 159億4890万 | +13.12% | 12.35 | 1.49 |
| 2017 |
| 12/29 | 5,230 | 5,400 | 5,200 | 5,400 | +1.89% | 1,800 | 160億3800万 | +15.19% | 12.42 | 1.5 |
| 12/28 | 5,450 | 5,450 | 5,300 | 5,300 | -2.03% | 1,200 | 157億4100万 | +14.45% | 12.19 | 1.47 |
| 12/27 | 5,320 | 5,510 | 5,220 | 5,410 | +5.05% | 5,300 | 160億6770万 | +18.2% | 12.44 | 1.5 |
| 12/26 | 5,080 | 5,220 | 5,080 | 5,150 | +1.58% | 1,700 | 152億9550万 | +13.99% | 11.84 | 1.43 |
| 12/25 | 5,030 | 5,290 | 4,995 | 5,070 | -8.32% | 13,400 | 150億5790万 | +13.42% | 11.66 | 1.41 |
| 12/22 | 5,480 | 5,550 | 5,250 | 5,530 | +3.36% | 19,200 | 164億2410万 | +24.97% | 12.72 | 1.53 |
| 12/21 | 5,150 | 5,460 | 5,150 | 5,350 | +2.69% | 10,900 | 158億8950万 | +22.62% | 12.3 | 1.48 |
| 12/20 | 5,040 | 5,230 | 4,995 | 5,210 | +3.17% | 9,200 | 154億7370万 | +20.99% | 11.98 | 1.44 |
| 12/19 | 5,030 | 5,060 | 4,935 | 5,050 | +0.6% | 8,200 | 149億9850万 | +18.71% | 11.61 | 1.4 |
| 12/18 | 4,960 | 5,040 | 4,935 | 5,020 | +2.45% | 9,800 | 149億940万 | +19.15% | 11.54 | 1.39 |
| 12/15 | 4,800 | 4,900 | 4,800 | 4,900 | +2.08% | 2,300 | 145億5300万 | +17.42% | 11.27 | 1.36 |
| 12/14 | 4,735 | 4,800 | 4,720 | 4,800 | +1.69% | 6,000 | 142億5600万 | +16% | 11.04 | 1.33 |
| 12/13 | 4,700 | 4,735 | 4,695 | 4,720 | +0.64% | 3,600 | 140億1840万 | +14.76% | 10.85 | 1.31 |
| 12/12 | 4,650 | 4,705 | 4,650 | 4,690 | +0.21% | 5,000 | 139億2930万 | +14.5% | 10.78 | 1.3 |
| 12/11 | 4,600 | 4,700 | 4,595 | 4,680 | +2.41% | 9,200 | 138億9960万 | +14.34% | 10.76 | 1.3 |
| 12/08 | 4,595 | 4,610 | 4,550 | 4,570 | +1.56% | 7,300 | 135億7290万 | +11.79% | 10.51 | 1.27 |
| 12/07 | 4,285 | 4,545 | 4,205 | 4,500 | +5.26% | 10,200 | 133億6500万 | +10.11% | 10.35 | 1.25 |
| 12/06 | 4,050 | 4,285 | 4,050 | 4,275 | +5.69% | 9,500 | 126億9675万 | +4.55% | 9.83 | 1.18 |
| 12/05 | 3,965 | 4,100 | 3,965 | 4,045 | +2.15% | 4,300 | 120億1365万 | -1.22% | 9.3 | 1.12 |
| 12/04 | 3,960 | 3,960 | 3,950 | 3,960 | +0.13% | 3,700 | 117億6120万 | -3.7% | 9.11 | 1.1 |
| 12/01 | 3,980 | 4,035 | 3,955 | 3,955 | +0.76% | 3,200 | 117億4635万 | -4.42% | 9.09 | 1.1 |
| 11/30 | 3,960 | 3,965 | 3,915 | 3,925 | -0.76% | 1,600 | 116億5725万 | -5.56% | 9.03 | 1.09 |
| 11/29 | 3,945 | 4,045 | 3,925 | 3,955 | +2.73% | 2,800 | 117億4635万 | -5.36% | 9.09 | 1.1 |
| 11/28 | 3,925 | 3,925 | 3,850 | 3,850 | -0.65% | 1,900 | 114億3450万 | -8.38% | 8.85 | 1.07 |
| 11/27 | 4,050 | 4,050 | 3,835 | 3,875 | -3% | 7,200 | 115億875万 | -8.31% | 8.91 | 1.07 |
| 11/24 | 3,950 | 4,045 | 3,950 | 3,995 | +1.27% | 3,400 | 118億6515万 | -6.07% | 9.19 | 1.11 |
| 11/22 | 3,965 | 3,965 | 3,935 | 3,945 | +0.38% | 1,700 | 117億1665万 | -7.85% | 9.07 | 1.09 |
| 11/21 | 3,960 | 3,995 | 3,930 | 3,930 | -0.76% | 3,400 | 116億7210万 | -8.69% | 9.04 | 1.09 |
| 11/20 | 3,935 | 3,995 | 3,935 | 3,960 | +0.76% | 700 | 117億6120万 | -8.42% | 9.11 | 1.1 |
| 11/17 | 3,995 | 3,995 | 3,930 | 3,930 | -1.63% | 1,300 | 116億7210万 | -9.78% | 9.04 | 1.09 |
| 11/16 | 3,895 | 3,995 | 3,880 | 3,995 | +1.91% | 3,400 | 118億6515万 | -9% | 9.19 | 1.11 |
| 11/15 | 3,905 | 3,920 | 3,810 | 3,920 | +0.13% | 6,300 | 116億4240万 | -11.33% | 9.01 | 1.09 |
| 11/14 | 4,030 | 4,065 | 3,915 | 3,915 | -2.37% | 3,600 | 116億2755万 | -12.02% | 9 | 1.09 |
| 11/13 | 4,000 | 4,020 | 4,000 | 4,010 | -0.62% | 2,700 | 119億970万 | -10.47% | 9.22 | 1.11 |
| 11/10 | 4,040 | 4,040 | 4,010 | 4,035 | +0.37% | 2,800 | 119億8395万 | -10.49% | 9.28 | 1.12 |
| 11/09 | 4,210 | 4,250 | 4,000 | 4,020 | -3.37% | 11,100 | 119億3940万 | -11.47% | 9.24 | 1.11 |
| 11/08 | 4,295 | 4,295 | 4,135 | 4,160 | -3.37% | 7,300 | 123億5520万 | -9.03% | 9.57 | 1.15 |
| 11/07 | 4,285 | 4,390 | 4,280 | 4,305 | -6.82% | 11,200 | 127億8585万 | -6.49% | 9.9 | 1.19 |
| 11/06 | 4,640 | 4,650 | 4,600 | 4,620 | +1.65% | 1,600 | 137億2140万 | -0.24% | 10.62 | 1.28 |
| 11/02 | 4,545 | 4,545 | 4,520 | 4,545 | -0.11% | 500 | 134億9865万 | -2.11% | 10.45 | 1.26 |
| 11/01 | 4,550 | 4,620 | 4,550 | 4,550 | +0.22% | 1,300 | 135億1350万 | -2.32% | 10.46 | 1.26 |
