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 | 3,795 | 3,830 | 3,770 | 3,810 | +1.46% | 214,200 | 2361億7887万 | -1.37% | 9.18 | 0.95 |
| 03/29 | 3,755 | 3,780 | 3,715 | 3,755 | +1.08% | 228,100 | 2327億6946万 | -2.9% | 9.05 | 0.94 |
| 03/28 | 3,700 | 3,750 | 3,665 | 3,715 | -2.88% | 383,600 | 2302億8990万 | -4.13% | 8.95 | 0.93 |
| 03/27 | 3,730 | 3,835 | 3,695 | 3,825 | +2.68% | 475,600 | 2371億871万 | -1.57% | 9.22 | 0.95 |
| 03/26 | 3,675 | 3,725 | 3,655 | 3,725 | +0.4% | 369,400 | 2309億979万 | -4.34% | 8.98 | 0.93 |
| 03/23 | 3,845 | 3,855 | 3,695 | 3,710 | -7.37% | 615,600 | 2299億7995万 | -4.97% | 8.94 | 0.92 |
| 03/22 | 4,000 | 4,040 | 3,950 | 4,005 | +0.38% | 479,100 | 2482億6677万 | +2.4% | 9.65 | 1 |
| 03/20 | 3,825 | 4,000 | 3,825 | 3,990 | +4.45% | 678,600 | 2473億3693万 | +2.2% | 9.61 | 0.99 |
| 03/19 | 3,845 | 3,875 | 3,800 | 3,820 | -0.52% | 173,800 | 2367億9876万 | -2.03% | 9.21 | 0.95 |
| 03/16 | 3,890 | 3,890 | 3,835 | 3,840 | 0% | 256,400 | 2380億3855万 | -1.82% | 9.25 | 0.96 |
| 03/15 | 3,840 | 3,855 | 3,790 | 3,840 | -0.65% | 243,100 | 2380億3855万 | -2.24% | 9.25 | 0.96 |
| 03/14 | 3,855 | 3,890 | 3,840 | 3,865 | -1.02% | 256,200 | 2395億8828万 | -2.03% | 9.31 | 0.96 |
| 03/13 | 3,870 | 3,915 | 3,835 | 3,905 | +0.26% | 256,800 | 2420億6784万 | -1.41% | 9.41 | 0.97 |
| 03/12 | 3,885 | 3,920 | 3,865 | 3,895 | +2.1% | 324,000 | 2414億4795万 | -2.28% | 9.39 | 0.97 |
| 03/09 | 3,830 | 3,900 | 3,795 | 3,815 | +0.39% | 609,200 | 2364億8882万 | -5.03% | 9.19 | 0.95 |
| 03/08 | 3,810 | 3,825 | 3,790 | 3,800 | -0.26% | 256,900 | 2355億5898万 | -6.15% | 9.16 | 0.95 |
| 03/07 | 3,800 | 3,830 | 3,745 | 3,810 | +0.13% | 301,500 | 2361億7887万 | -6.59% | 9.18 | 0.95 |
| 03/06 | 3,850 | 3,875 | 3,800 | 3,805 | +0.26% | 218,300 | 2358億6892万 | -7.44% | 9.17 | 0.95 |
| 03/05 | 3,775 | 3,805 | 3,725 | 3,795 | -1.04% | 366,000 | 2352億4903万 | -8.44% | 9.14 | 0.95 |
| 03/02 | 3,850 | 3,880 | 3,820 | 3,835 | -2.17% | 388,200 | 2377億2860万 | -8.28% | 9.24 | 0.96 |
| 03/01 | 3,925 | 3,945 | 3,890 | 3,920 | -1.38% | 323,900 | 2429億9768万 | -6.98% | 9.45 | 0.98 |
| 02/28 | 4,045 | 4,090 | 3,975 | 3,975 | -3.4% | 515,700 | 2464億709万 | -6.32% | 9.58 | 0.99 |
| 02/27 | 4,080 | 4,140 | 4,050 | 4,115 | +1.98% | 314,100 | 2550億8558万 | -3.58% | 9.92 | 1.03 |
| 02/26 | 4,045 | 4,090 | 3,995 | 4,035 | +1.51% | 359,400 | 2501億2644万 | -5.86% | 9.72 | 1.01 |
| 02/23 | 3,915 | 3,995 | 3,915 | 3,975 | +1.92% | 269,000 | 2464億709万 | -7.75% | 9.58 | 0.99 |
| 02/22 | 3,900 | 3,920 | 3,865 | 3,900 | -1.39% | 367,000 | 2417億5790万 | -9.99% | 9.4 | 0.97 |
| 02/21 | 3,970 | 4,005 | 3,940 | 3,955 | -0.88% | 338,600 | 2451億6730万 | -9.33% | 9.53 | 0.99 |
| 02/20 | 3,985 | 4,005 | 3,965 | 3,990 | -1.12% | 272,000 | 2473億3693万 | -9.19% | 9.61 | 0.99 |
| 02/19 | 3,970 | 4,045 | 3,970 | 4,035 | +1.77% | 238,100 | 2501億2644万 | -8.79% | 9.72 | 1.01 |
| 02/16 | 3,910 | 3,970 | 3,880 | 3,965 | +1.8% | 304,700 | 2457億8720万 | -10.96% | 9.55 | 0.99 |
| 02/15 | 3,880 | 3,925 | 3,845 | 3,895 | +1.83% | 256,900 | 2414億4795万 | -13.12% | 9.39 | 0.97 |
| 02/14 | 3,860 | 3,865 | 3,785 | 3,825 | -1.16% | 448,100 | 2371億871万 | -15.28% | 9.22 | 0.95 |
| 02/13 | 3,970 | 3,990 | 3,865 | 3,870 | -5.84% | 809,000 | 2398億9822万 | -14.95% | 9.33 | 0.96 |
| 02/09 | 4,120 | 4,145 | 4,055 | 4,110 | -3.97% | 505,200 | 2547億7563万 | -10.28% | 9.9 | 1.02 |
| 02/08 | 4,220 | 4,320 | 4,215 | 4,280 | +0.71% | 287,600 | 2653億1380万 | -6.98% | 10.31 | 1.07 |
| 02/07 | 4,400 | 4,430 | 4,245 | 4,250 | -0.7% | 341,700 | 2634億5412万 | -7.87% | 10.24 | 1.06 |
| 02/06 | 4,325 | 4,365 | 4,175 | 4,280 | -5.52% | 471,400 | 2653億1380万 | -7.5% | 10.31 | 1.07 |
| 02/05 | 4,580 | 4,580 | 4,520 | 4,530 | -2.58% | 346,600 | 2808億1110万 | -2.33% | 10.92 | 1.13 |
| 02/02 | 4,655 | 4,665 | 4,605 | 4,650 | +0.54% | 208,400 | 2882億4980万 | +0.26% | 11.21 | 1.16 |
| 02/01 | 4,590 | 4,655 | 4,580 | 4,625 | +1.87% | 179,700 | 2867億7万 | -0.19% | 11.14 | 1.15 |
| 01/31 | 4,555 | 4,610 | 4,535 | 4,540 | -1.52% | 222,100 | 2814億3099万 | -1.99% | 10.94 | 1.13 |
| 01/30 | 4,655 | 4,700 | 4,575 | 4,610 | -1.39% | 271,700 | 2857億7023万 | -0.41% | 11.11 | 1.15 |
| 01/29 | 4,695 | 4,710 | 4,635 | 4,675 | -0.32% | 234,800 | 2897億9953万 | +1.08% | 11.27 | 1.16 |
| 01/26 | 4,645 | 4,700 | 4,620 | 4,690 | +0.54% | 337,400 | 2907億2937万 | +1.63% | 11.3 | 1.17 |
| 01/25 | 4,630 | 4,675 | 4,595 | 4,665 | +0.86% | 281,000 | 2891億7964万 | +1.35% | 11.24 | 1.16 |
| 01/24 | 4,565 | 4,640 | 4,555 | 4,625 | +0.43% | 273,100 | 2867億7万 | +0.81% | 11.14 | 1.15 |
| 01/23 | 4,560 | 4,610 | 4,545 | 4,605 | +0.99% | 173,800 | 2854億6029万 | +0.66% | 11.1 | 1.15 |
| 01/22 | 4,600 | 4,610 | 4,530 | 4,560 | -1.08% | 221,400 | 2826億7077万 | -0.07% | 10.99 | 1.14 |
| 01/19 | 4,570 | 4,620 | 4,545 | 4,610 | +0.77% | 227,800 | 2857億7023万 | +1.27% | 11.11 | 1.15 |
| 01/18 | 4,695 | 4,710 | 4,565 | 4,575 | -1.51% | 297,900 | 2836億61万 | +0.82% | 11.02 | 1.14 |
| 01/17 | 4,675 | 4,680 | 4,620 | 4,645 | -2.11% | 324,600 | 2879億3986万 | +2.67% | 11.19 | 1.16 |
| 01/16 | 4,735 | 4,750 | 4,700 | 4,745 | -0.11% | 214,200 | 2941億3878万 | +5.35% | 11.43 | 1.18 |
| 01/15 | 4,810 | 4,840 | 4,730 | 4,750 | -0.11% | 251,000 | 2944億4872万 | +6.03% | 11.45 | 1.18 |
| 01/12 | 4,715 | 4,765 | 4,705 | 4,755 | +0.96% | 279,300 | 2947億5867万 | +6.64% | 11.46 | 1.18 |
| 01/11 | 4,700 | 4,725 | 4,640 | 4,710 | +0.21% | 231,800 | 2919億6916万 | +6.15% | 11.35 | 1.17 |
| 01/10 | 4,685 | 4,730 | 4,665 | 4,700 | 0% | 215,800 | 2913億4926万 | +6.38% | 11.33 | 1.17 |
| 01/09 | 4,690 | 4,730 | 4,670 | 4,700 | +1.08% | 349,000 | 2913億4926万 | +6.79% | 11.33 | 1.17 |
| 01/05 | 4,620 | 4,690 | 4,595 | 4,650 | +1.31% | 302,000 | 2882億4980万 | +6.09% | 11.21 | 1.16 |
| 01/04 | 4,650 | 4,670 | 4,580 | 4,590 | -0.22% | 368,700 | 2845億3045万 | +5.15% | 11.06 | 1.14 |
| 2017 |
| 12/29 | 4,630 | 4,640 | 4,580 | 4,600 | +0.44% | 150,400 | 2851億5034万 | +5.67% | 11.08 | 1.15 |
| 12/28 | 4,580 | 4,635 | 4,565 | 4,580 | +0.33% | 181,300 | 2839億1056万 | +5.51% | 11.04 | 1.14 |
| 12/27 | 4,545 | 4,590 | 4,530 | 4,565 | +0.77% | 219,500 | 2829億8072万 | +5.33% | 11 | 1.14 |
| 12/26 | 4,575 | 4,605 | 4,500 | 4,530 | -0.33% | 206,000 | 2808億1110万 | +4.67% | 10.92 | 1.13 |
| 12/25 | 4,610 | 4,610 | 4,540 | 4,545 | -0.55% | 133,500 | 2817億4094万 | +5.16% | 10.95 | 1.13 |
| 12/22 | 4,515 | 4,580 | 4,510 | 4,570 | +2.12% | 257,100 | 2832億9067万 | +5.79% | 11.01 | 1.14 |
| 12/21 | 4,500 | 4,535 | 4,465 | 4,475 | -0.67% | 334,700 | 2774億169万 | +3.61% | 10.78 | 1.11 |
| 12/20 | 4,420 | 4,530 | 4,405 | 4,505 | +1.69% | 300,100 | 2792億6137万 | +4.21% | 10.86 | 1.12 |
| 12/19 | 4,410 | 4,450 | 4,410 | 4,430 | +1.03% | 306,300 | 2746億1218万 | +2.31% | 10.67 | 1.1 |
| 12/18 | 4,350 | 4,390 | 4,340 | 4,385 | +2.21% | 292,700 | 2718億2266万 | +1.06% | 10.57 | 1.09 |
| 12/15 | 4,300 | 4,320 | 4,260 | 4,290 | -0.58% | 239,800 | 2659億3369万 | -1.49% | 10.34 | 1.07 |
| 12/14 | 4,310 | 4,350 | 4,300 | 4,315 | +0.35% | 348,500 | 2674億8342万 | -1.46% | 10.4 | 1.08 |
| 12/13 | 4,330 | 4,340 | 4,295 | 4,300 | +0.23% | 436,800 | 2665億5358万 | -2.36% | 10.36 | 1.07 |
| 12/12 | 4,255 | 4,315 | 4,230 | 4,290 | +0.94% | 292,100 | 2659億3369万 | -3.18% | 10.34 | 1.07 |
| 12/11 | 4,225 | 4,255 | 4,220 | 4,250 | +0.59% | 290,200 | 2634億5412万 | -4.54% | 10.24 | 1.06 |
| 12/08 | 4,165 | 4,235 | 4,150 | 4,225 | +1.93% | 582,100 | 2619億439万 | -5.61% | 10.18 | 1.05 |
| 12/07 | 4,205 | 4,215 | 4,135 | 4,145 | +0.24% | 472,400 | 2569億4525万 | -7.87% | 9.99 | 1.03 |
| 12/06 | 4,200 | 4,200 | 4,120 | 4,135 | -2.48% | 531,400 | 2563億2536万 | -8.6% | 9.96 | 1.03 |
| 12/05 | 4,190 | 4,255 | 4,180 | 4,240 | +0.83% | 317,100 | 2628億3423万 | -6.73% | 10.22 | 1.06 |
| 12/04 | 4,270 | 4,285 | 4,195 | 4,205 | -0.59% | 342,500 | 2606億6461万 | -7.91% | 10.13 | 1.05 |
| 12/01 | 4,285 | 4,285 | 4,215 | 4,230 | -0.94% | 398,800 | 2622億1434万 | -7.72% | 10.19 | 1.05 |
| 11/30 | 4,280 | 4,295 | 4,230 | 4,270 | +0.47% | 529,600 | 2646億9390万 | -7.23% | 10.29 | 1.06 |
| 11/29 | 4,280 | 4,310 | 4,230 | 4,250 | +0.83% | 448,700 | 2634億5412万 | -7.99% | 10.24 | 1.06 |
| 11/28 | 4,255 | 4,255 | 4,175 | 4,215 | -1.52% | 446,400 | 2612億8450万 | -9.06% | 10.16 | 1.05 |
| 11/27 | 4,335 | 4,360 | 4,260 | 4,280 | -0.58% | 405,800 | 2653億1380万 | -7.92% | 10.31 | 1.07 |
| 11/24 | 4,340 | 4,370 | 4,290 | 4,305 | -2.16% | 502,100 | 2668億6353万 | -7.56% | 10.37 | 1.07 |
| 11/22 | 4,450 | 4,460 | 4,390 | 4,400 | -0.11% | 326,700 | 2727億5250万 | -5.66% | 10.6 | 1.1 |
| 11/21 | 4,415 | 4,435 | 4,365 | 4,405 | +0.57% | 537,800 | 2730億6245万 | -5.65% | 10.61 | 1.1 |
| 11/20 | 4,515 | 4,545 | 4,375 | 4,380 | -2.56% | 660,100 | 2715億1272万 | -6.23% | 10.55 | 1.09 |
| 11/17 | 4,630 | 4,630 | 4,480 | 4,495 | -1.43% | 349,400 | 2786億4148万 | -3.79% | 10.83 | 1.12 |
| 11/16 | 4,530 | 4,590 | 4,495 | 4,560 | -0.11% | 310,700 | 2826億7077万 | -2.27% | 10.99 | 1.14 |
| 11/15 | 4,615 | 4,645 | 4,560 | 4,565 | -2.77% | 394,800 | 2829億8072万 | -2% | 11 | 1.14 |
| 11/14 | 4,705 | 4,720 | 4,640 | 4,695 | +1.29% | 444,400 | 2910億3932万 | +0.97% | 11.31 | 1.17 |
| 11/13 | 4,620 | 4,735 | 4,620 | 4,635 | -3.54% | 703,900 | 2873億1996万 | -0.04% | 11.17 | 1.15 |
| 11/10 | 4,760 | 4,865 | 4,735 | 4,805 | -1.54% | 673,300 | 2978億5813万 | +3.89% | 11.58 | 1.2 |
| 11/09 | 4,940 | 5,010 | 4,810 | 4,880 | -1.21% | 476,900 | 3025億732万 | +5.97% | 11.76 | 1.22 |
| 11/08 | 4,920 | 4,950 | 4,875 | 4,940 | -0.5% | 266,600 | 3062億2667万 | +7.98% | 11.9 | 1.23 |
| 11/07 | 4,850 | 4,985 | 4,850 | 4,965 | +2.8% | 358,200 | 3077億7640万 | +9.31% | 11.96 | 1.24 |
| 11/06 | 4,830 | 4,845 | 4,785 | 4,830 | -0.41% | 265,700 | 2994億786万 | +7.14% | 11.64 | 1.2 |
| 11/02 | 4,850 | 4,870 | 4,810 | 4,850 | +1.04% | 240,400 | 3006億4764万 | +8.21% | 11.69 | 1.21 |
| 11/01 | 4,740 | 4,810 | 4,735 | 4,800 | +0.95% | 239,400 | 2975億4818万 | +7.72% | 11.57 | 1.2 |
