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 | 5,260 | 5,300 | 5,230 | 5,230 | +0.19% | 8,400 | 463億7441万 | +4.96% | 11.99 | 1.45 |
| 03/29 | 5,260 | 5,300 | 5,160 | 5,220 | -0.76% | 11,600 | 462億8574万 | +5.09% | 11.96 | 1.44 |
| 03/28 | 5,010 | 5,320 | 4,945 | 5,260 | +2.73% | 31,800 | 466億4042万 | +6.16% | 12.06 | 1.46 |
| 03/27 | 5,110 | 5,190 | 5,060 | 5,120 | +2.2% | 21,100 | 453億9904万 | +3.62% | 11.74 | 1.42 |
| 03/26 | 4,865 | 5,050 | 4,750 | 5,010 | +1.42% | 14,800 | 444億2367万 | +1.54% | 11.48 | 1.39 |
| 03/23 | 5,080 | 5,100 | 4,905 | 4,940 | -6.44% | 33,600 | 438億298万 | +0.3% | 11.32 | 1.37 |
| 03/22 | 5,120 | 5,310 | 5,120 | 5,280 | +3.53% | 35,300 | 468億1776万 | +7.27% | 12.1 | 1.46 |
| 03/20 | 5,100 | 5,240 | 4,935 | 5,100 | -0.2% | 42,000 | 452億2170万 | +4.38% | 11.69 | 1.41 |
| 03/19 | 5,450 | 5,470 | 5,110 | 5,110 | -7.26% | 40,900 | 453億1037万 | +5.47% | 11.71 | 1.41 |
| 03/16 | 5,120 | 5,530 | 4,990 | 5,510 | +10.87% | 177,400 | 488億5717万 | +14.72% | 12.63 | 1.52 |
| 03/15 | 4,905 | 4,985 | 4,870 | 4,970 | +0.4% | 11,100 | 440億6899万 | +4.57% | 11.39 | 1.37 |
| 03/14 | 4,785 | 4,950 | 4,785 | 4,950 | +3.45% | 17,000 | 438億9165万 | +4.83% | 11.35 | 1.37 |
| 03/13 | 4,775 | 4,790 | 4,730 | 4,785 | +0.31% | 5,100 | 424億2859万 | +1.94% | 10.97 | 1.32 |
| 03/12 | 4,760 | 4,785 | 4,725 | 4,770 | +0.42% | 6,600 | 422億9559万 | +1.47% | 10.93 | 1.32 |
| 03/09 | 4,775 | 4,800 | 4,710 | 4,750 | -0.52% | 8,100 | 421億1825万 | +0.74% | 10.89 | 1.31 |
| 03/08 | 4,805 | 4,805 | 4,760 | 4,775 | +0.32% | 3,300 | 423億3992万 | +1.21% | 10.94 | 1.32 |
| 03/07 | 4,740 | 4,800 | 4,740 | 4,760 | -0.52% | 3,800 | 422億692万 | +0.95% | 10.91 | 1.32 |
| 03/06 | 4,780 | 4,845 | 4,740 | 4,785 | +0.95% | 5,600 | 424億2859万 | +1.48% | 10.97 | 1.32 |
| 03/05 | 4,870 | 4,870 | 4,740 | 4,740 | -1.35% | 8,300 | 420億2958万 | +0.66% | 10.86 | 1.31 |
| 03/02 | 4,775 | 4,855 | 4,775 | 4,805 | -2.04% | 13,200 | 426億593万 | +2.17% | 11.01 | 1.33 |
| 03/01 | 4,950 | 4,975 | 4,905 | 4,905 | -1.51% | 51,900 | 434億9263万 | +4.5% | 11.24 | 1.36 |
| 02/28 | 4,960 | 5,000 | 4,945 | 4,980 | -0.8% | 9,300 | 441億5766万 | +6.34% | 11.41 | 1.38 |
| 02/27 | 4,955 | 5,180 | 4,955 | 5,020 | +1.72% | 18,500 | 445億1234万 | +7.52% | 11.51 | 1.39 |
| 02/26 | 4,975 | 4,995 | 4,900 | 4,935 | +1.65% | 11,200 | 437億5864万 | +6.13% | 11.31 | 1.37 |
| 02/23 | 4,780 | 4,900 | 4,780 | 4,855 | +0.1% | 4,800 | 430億4928万 | +4.81% | 11.13 | 1.34 |
| 02/22 | 4,880 | 4,895 | 4,780 | 4,850 | -1.22% | 7,200 | 430億495万 | +5.09% | 11.12 | 1.34 |
| 02/21 | 4,920 | 5,020 | 4,880 | 4,910 | -0.2% | 17,100 | 435億3697万 | +6.58% | 11.25 | 1.36 |
| 02/20 | 4,930 | 4,990 | 4,870 | 4,920 | -0.1% | 10,800 | 436億2564万 | +6.84% | 11.28 | 1.36 |
| 02/19 | 4,930 | 4,945 | 4,870 | 4,925 | +2.5% | 14,300 | 436億6997万 | +6.95% | 11.29 | 1.36 |
| 02/16 | 4,900 | 4,975 | 4,780 | 4,805 | -0.93% | 21,200 | 426億593万 | +4.41% | 11.01 | 1.33 |
| 02/15 | 4,655 | 4,870 | 4,525 | 4,850 | +10.86% | 50,300 | 430億495万 | +5.6% | 11.12 | 1.34 |
| 02/14 | 4,160 | 4,375 | 3,965 | 4,375 | +6.97% | 32,200 | 387億9312万 | -4.33% | 10.03 | 1.21 |
| 02/13 | 4,260 | 4,290 | 4,080 | 4,090 | +0.62% | 9,500 | 362億6603万 | -10.42% | 9.37 | 1.13 |
| 02/09 | 4,000 | 4,080 | 3,850 | 4,065 | -4.35% | 15,700 | 360億4435万 | -10.86% | 9.32 | 1.12 |
| 02/08 | 4,190 | 4,280 | 4,165 | 4,250 | +1.55% | 5,500 | 376億8475万 | -6.57% | 9.74 | 1.18 |
| 02/07 | 4,540 | 4,540 | 4,185 | 4,185 | -1.76% | 28,500 | 371億839万 | -7.45% | 9.59 | 1.16 |
| 02/06 | 4,400 | 4,450 | 4,260 | 4,260 | -14.11% | 39,800 | 377億7342万 | -5.27% | 9.76 | 1.18 |
| 02/05 | 5,010 | 5,070 | 4,845 | 4,960 | -2.94% | 19,700 | 439億8032万 | +11.04% | 11.37 | 1.37 |
| 02/02 | 4,890 | 5,200 | 4,830 | 5,110 | +5.69% | 19,900 | 453億1037万 | +16% | 11.71 | 1.41 |
| 02/01 | 4,680 | 4,860 | 4,680 | 4,835 | +2.98% | 9,400 | 428億7194万 | +11.51% | 11.08 | 1.34 |
| 01/31 | 4,690 | 4,725 | 4,635 | 4,695 | -1.37% | 4,200 | 416億3056万 | +9.85% | 10.76 | 1.3 |
| 01/30 | 4,630 | 4,760 | 4,585 | 4,760 | +2.7% | 12,700 | 422億692万 | +12.88% | 10.91 | 1.32 |
| 01/29 | 4,585 | 4,635 | 4,580 | 4,635 | +1.09% | 3,700 | 410億9854万 | +11.5% | 10.62 | 1.28 |
| 01/26 | 4,590 | 4,590 | 4,515 | 4,585 | 0% | 4,100 | 406億5519万 | +11.75% | 10.51 | 1.27 |
| 01/25 | 4,645 | 4,650 | 4,520 | 4,585 | -1.29% | 5,400 | 406億5519万 | +13.18% | 10.51 | 1.27 |
| 01/24 | 4,650 | 4,650 | 4,560 | 4,645 | +0.54% | 5,300 | 411億8721万 | +16.18% | 10.65 | 1.28 |
| 01/23 | 4,685 | 4,685 | 4,555 | 4,620 | +1.65% | 8,900 | 409億6554万 | +17.17% | 10.59 | 1.28 |
| 01/22 | 4,510 | 4,640 | 4,510 | 4,545 | +1.22% | 9,500 | 403億51万 | +16.87% | 10.42 | 1.26 |
| 01/19 | 4,400 | 4,490 | 4,290 | 4,490 | +1.24% | 20,100 | 398億1283万 | +17.02% | 10.29 | 1.24 |
| 01/18 | 4,750 | 4,750 | 4,410 | 4,435 | -4.42% | 16,300 | 393億2514万 | +17.11% | 10.17 | 1.23 |
| 01/17 | 4,910 | 4,910 | 4,545 | 4,640 | -4.53% | 18,900 | 411億4288万 | +24.23% | 10.64 | 1.28 |
| 01/16 | 4,870 | 4,895 | 4,745 | 4,860 | -1.22% | 12,500 | 430億9362万 | +32.28% | 11.14 | 1.34 |
| 01/15 | 4,800 | 4,920 | 4,555 | 4,920 | +1.44% | 24,800 | 436億2564万 | +36.36% | 11.28 | 1.36 |
| 01/12 | 4,760 | 4,945 | 4,745 | 4,850 | +5.66% | 26,000 | 430億495万 | +37.01% | 11.12 | 1.34 |
| 01/11 | 4,340 | 4,650 | 4,340 | 4,590 | +5.76% | 34,300 | 406億9953万 | +32.09% | 10.52 | 1.27 |
| 01/10 | 4,365 | 4,495 | 4,250 | 4,340 | +3.33% | 25,700 | 384億8278万 | +26.86% | 9.95 | 1.2 |
| 01/09 | 3,965 | 4,265 | 3,965 | 4,200 | +6.87% | 28,700 | 372億4140万 | +24.33% | 9.63 | 1.16 |
| 01/05 | 3,805 | 3,990 | 3,805 | 3,930 | +3.42% | 18,300 | 348億4731万 | +17.56% | 9.01 | 1.09 |
| 01/04 | 3,595 | 3,840 | 3,590 | 3,800 | +6% | 12,200 | 336億9460万 | +14.49% | 8.71 | 1.05 |
| 2017 |
| 12/29 | 3,620 | 3,630 | 3,505 | 3,585 | +0.99% | 11,300 | 317億8819万 | +8.67% | 8.22 | 0.99 |
| 12/28 | 3,535 | 3,630 | 3,495 | 3,550 | +1% | 12,000 | 314億7785万 | +8% | 8.14 | 0.98 |
| 12/27 | 3,400 | 3,530 | 3,400 | 3,515 | +3.53% | 11,100 | 311億6750万 | +7.33% | 8.06 | 0.97 |
| 12/26 | 3,390 | 3,395 | 3,370 | 3,395 | 0% | 3,500 | 301億346万 | +3.89% | 7.78 | 0.94 |
| 12/25 | 3,290 | 3,425 | 3,245 | 3,395 | +3.51% | 7,000 | 301億346万 | +4.05% | 7.78 | 0.94 |
| 12/22 | 3,255 | 3,295 | 3,180 | 3,280 | +0.31% | 10,700 | 290億8376万 | +0.77% | 7.52 | 0.91 |
| 12/21 | 3,280 | 3,280 | 3,200 | 3,270 | -0.15% | 7,400 | 289億9509万 | +0.46% | 7.5 | 0.9 |
| 12/20 | 3,275 | 3,300 | 3,245 | 3,275 | 0% | 7,000 | 290億3942万 | +0.58% | 7.51 | 0.91 |
| 12/19 | 3,310 | 3,310 | 3,270 | 3,275 | -0.3% | 3,000 | 290億3942万 | +0.34% | 7.51 | 0.91 |
| 12/18 | 3,270 | 3,300 | 3,240 | 3,285 | +0.46% | 9,700 | 291億2809万 | +0.52% | 7.53 | 0.91 |
| 12/15 | 3,275 | 3,290 | 3,235 | 3,270 | 0% | 7,100 | 289億9509万 | -0.06% | 7.5 | 0.9 |
| 12/14 | 3,250 | 3,270 | 3,235 | 3,270 | +0.31% | 2,800 | 289億9509万 | -0.12% | 7.5 | 0.9 |
| 12/13 | 3,280 | 3,285 | 3,235 | 3,260 | +0.15% | 3,500 | 289億642万 | -0.49% | 7.47 | 0.9 |
| 12/12 | 3,265 | 3,290 | 3,205 | 3,255 | +0.62% | 9,200 | 288億6208万 | -0.67% | 7.46 | 0.9 |
| 12/11 | 3,280 | 3,280 | 3,195 | 3,235 | +3.03% | 12,000 | 286億8474万 | -1.34% | 7.41 | 0.89 |
| 12/08 | 3,160 | 3,170 | 3,120 | 3,140 | +0.96% | 3,400 | 278億4238万 | -4.12% | 7.2 | 0.87 |
| 12/07 | 3,150 | 3,180 | 3,110 | 3,110 | -2.81% | 6,700 | 275億7637万 | -4.92% | 7.13 | 0.86 |
| 12/06 | 3,275 | 3,275 | 3,180 | 3,200 | -1.08% | 7,300 | 283億7440万 | -2.08% | 7.33 | 0.89 |
| 12/05 | 3,170 | 3,260 | 3,165 | 3,235 | +0.94% | 3,500 | 286億8474万 | -0.86% | 7.41 | 0.89 |
| 12/04 | 3,235 | 3,235 | 3,140 | 3,205 | -1.23% | 14,900 | 284億1873万 | -1.57% | 7.35 | 0.89 |
| 12/01 | 3,325 | 3,330 | 3,235 | 3,245 | -1.07% | 3,200 | 287億7341万 | -0.18% | 7.44 | 0.9 |
| 11/30 | 3,295 | 3,330 | 3,250 | 3,280 | -1.06% | 7,300 | 290億8376万 | +1.14% | 7.52 | 0.91 |
| 11/29 | 3,325 | 3,330 | 3,260 | 3,315 | -0.3% | 7,400 | 293億9410万 | +2.5% | 7.6 | 0.92 |
| 11/28 | 3,300 | 3,325 | 3,130 | 3,325 | +0.91% | 17,600 | 294億8277万 | +3.1% | 7.62 | 0.92 |
| 11/27 | 3,370 | 3,370 | 3,295 | 3,295 | -0.3% | 5,300 | 292億1676万 | +2.62% | 7.55 | 0.91 |
| 11/24 | 3,295 | 3,320 | 3,260 | 3,305 | +1.69% | 4,900 | 293億543万 | +3.35% | 7.58 | 0.91 |
| 11/22 | 3,320 | 3,335 | 3,240 | 3,250 | -2.26% | 5,700 | 288億1775万 | +2.04% | 7.45 | 0.9 |
| 11/21 | 3,325 | 3,370 | 3,270 | 3,325 | +1.84% | 4,700 | 294億8277万 | +4.72% | 7.62 | 0.92 |
| 11/20 | 3,200 | 3,265 | 3,195 | 3,265 | +2.19% | 6,400 | 289億5075万 | +3.32% | 7.48 | 0.9 |
| 11/17 | 3,290 | 3,290 | 3,165 | 3,195 | -3.03% | 22,600 | 283億3006万 | +1.59% | 7.32 | 0.88 |
| 11/16 | 3,275 | 3,310 | 3,225 | 3,295 | -0.15% | 11,100 | 292億1676万 | +5.2% | 7.55 | 0.91 |
| 11/15 | 3,480 | 3,480 | 3,215 | 3,300 | -4.9% | 31,100 | 292億6110万 | +5.97% | 7.56 | 0.91 |
| 11/14 | 3,390 | 3,485 | 3,385 | 3,470 | +3.12% | 21,600 | 307億6849万 | +12.01% | 7.95 | 0.96 |
| 11/13 | 3,440 | 3,440 | 3,300 | 3,365 | -0.59% | 5,000 | 298億3745万 | +9.54% | 7.71 | 0.93 |
| 11/10 | 3,250 | 3,390 | 3,200 | 3,385 | +1.96% | 6,800 | 300億1479万 | +10.91% | 7.76 | 0.94 |
| 11/09 | 3,365 | 3,460 | 3,200 | 3,320 | 0% | 23,000 | 294億3844万 | +9.57% | 7.61 | 0.92 |
| 11/08 | 3,325 | 3,355 | 3,320 | 3,320 | +0.76% | 6,500 | 294億3844万 | +10.3% | 7.61 | 0.92 |
| 11/07 | 3,295 | 3,300 | 3,260 | 3,295 | 0% | 5,400 | 292億1676万 | +10.2% | 7.55 | 0.91 |
| 11/06 | 3,190 | 3,325 | 3,150 | 3,295 | +5.27% | 12,800 | 292億1676万 | +10.94% | 7.55 | 0.91 |
| 11/02 | 3,080 | 3,150 | 3,065 | 3,130 | +2.29% | 11,000 | 277億5371万 | +6.1% | 7.17 | 0.87 |
| 11/01 | 3,070 | 3,070 | 3,035 | 3,060 | +0.82% | 2,700 | 271億3302万 | +4.26% | 7.01 | 0.85 |
