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 | 4,040 | 4,040 | 3,855 | 3,880 | -2.76% | 13,700 | 161億1507万 | -10.91% | 320.07 | 2.58 |
| 03/29 | 4,210 | 4,210 | 3,970 | 3,990 | -5.34% | 12,900 | 165億7194万 | -8.53% | 329.14 | 2.65 |
| 03/28 | 4,435 | 4,435 | 4,175 | 4,215 | -5.7% | 9,500 | 175億645万 | -3.46% | 347.71 | 2.8 |
| 03/27 | 4,410 | 4,470 | 4,405 | 4,470 | +2.41% | 4,100 | 185億6556万 | +2.45% | 368.74 | 2.97 |
| 03/26 | 4,400 | 4,400 | 4,340 | 4,365 | -2.13% | 5,900 | 181億2946万 | +0.39% | 360.08 | 2.9 |
| 03/23 | 4,560 | 4,560 | 4,435 | 4,460 | -3.04% | 13,100 | 185億2403万 | +3.03% | 367.92 | 2.96 |
| 03/22 | 4,595 | 4,660 | 4,590 | 4,600 | +0.33% | 14,600 | 191億550万 | +6.98% | 379.47 | 3.05 |
| 03/20 | 4,490 | 4,585 | 4,485 | 4,585 | +0.55% | 10,100 | 190億4320万 | +7.7% | 378.23 | 3.04 |
| 03/19 | 4,435 | 4,560 | 4,435 | 4,560 | +1.33% | 7,300 | 189億3936万 | +7.83% | 376.17 | 3.03 |
| 03/16 | 4,540 | 4,545 | 4,385 | 4,500 | -0.99% | 13,900 | 186億9016万 | +6.89% | 371.22 | 2.99 |
| 03/15 | 4,495 | 4,570 | 4,490 | 4,545 | +0.89% | 4,500 | 188億7706万 | +8.5% | 374.93 | 3.02 |
| 03/14 | 4,400 | 4,525 | 4,400 | 4,505 | +1.35% | 13,800 | 187億1093万 | +8.16% | 371.63 | 2.99 |
| 03/13 | 4,300 | 4,460 | 4,300 | 4,445 | +3.98% | 14,100 | 184億6172万 | +7.32% | 366.68 | 2.95 |
| 03/12 | 4,230 | 4,295 | 4,160 | 4,275 | +0.47% | 10,700 | 177億5565万 | +3.59% | 352.66 | 2.84 |
| 03/09 | 4,270 | 4,400 | 4,240 | 4,255 | +0.47% | 11,700 | 176億7258万 | +3.23% | 351.01 | 2.83 |
| 03/08 | 4,110 | 4,340 | 4,110 | 4,235 | +2.05% | 14,300 | 175億8952万 | +2.89% | 349.36 | 2.81 |
| 03/07 | 4,450 | 4,575 | 4,100 | 4,150 | -8.59% | 21,600 | 172億3648万 | +1.1% | 342.34 | 2.76 |
| 03/06 | 4,415 | 4,580 | 4,410 | 4,540 | +2.83% | 16,400 | 188億5629万 | +10.76% | 374.52 | 3.02 |
| 03/05 | 4,320 | 4,415 | 4,320 | 4,415 | +0.57% | 12,300 | 183億3712万 | +8.29% | 364.2 | 2.93 |
| 03/02 | 4,195 | 4,415 | 4,195 | 4,390 | +1.27% | 14,500 | 182億3329万 | +8.15% | 362.14 | 2.92 |
| 03/01 | 4,295 | 4,335 | 4,275 | 4,335 | -0.46% | 7,200 | 180億485万 | +7.25% | 357.6 | 2.88 |
| 02/28 | 4,320 | 4,415 | 4,305 | 4,355 | +0.58% | 9,600 | 180億8792万 | +7.93% | 359.25 | 2.89 |
| 02/27 | 4,270 | 4,330 | 4,235 | 4,330 | +1.41% | 8,200 | 179億8409万 | +7.82% | 357.19 | 2.88 |
| 02/26 | 4,250 | 4,290 | 4,195 | 4,270 | +1.43% | 17,000 | 177億3488万 | +6.91% | 352.24 | 2.84 |
| 02/23 | 4,050 | 4,230 | 4,050 | 4,210 | +3.95% | 8,000 | 174億8568万 | +5.97% | 347.29 | 2.8 |
| 02/22 | 4,130 | 4,130 | 4,040 | 4,050 | -1.1% | 6,200 | 168億2114万 | +2.45% | 334.09 | 2.69 |
| 02/21 | 4,075 | 4,155 | 4,065 | 4,095 | -0.73% | 10,600 | 170億805万 | +3.96% | 337.81 | 2.72 |
| 02/20 | 4,105 | 4,135 | 4,095 | 4,125 | +0.24% | 9,200 | 171億3265万 | +5.2% | 340.28 | 2.74 |
| 02/19 | 3,925 | 4,135 | 3,925 | 4,115 | +5.78% | 11,700 | 170億9111万 | +5.46% | 339.46 | 2.73 |
| 02/16 | 3,720 | 3,890 | 3,685 | 3,890 | +4.57% | 6,900 | 161億5660万 | +0.15% | 320.9 | 2.58 |
| 02/15 | 3,505 | 3,745 | 3,505 | 3,720 | +5.68% | 9,800 | 154億5053万 | -4% | 306.87 | 2.47 |
| 02/14 | 3,830 | 3,850 | 3,480 | 3,520 | -9.74% | 30,200 | 146億1986万 | -9.09% | 290.37 | 2.34 |
| 02/13 | 4,055 | 4,055 | 3,695 | 3,900 | -4.29% | 23,200 | 161億9814万 | +0.59% | 321.72 | 2.59 |
| 02/09 | 3,920 | 4,085 | 3,910 | 4,075 | +2.64% | 11,400 | 169億2498万 | +5.38% | 336.16 | 2.71 |
| 02/08 | 3,960 | 4,050 | 3,920 | 3,970 | +0.51% | 8,600 | 164億8887万 | +3.12% | 327.49 | 2.64 |
| 02/07 | 3,985 | 4,180 | 3,945 | 3,950 | +0.13% | 17,000 | 164億581万 | +2.97% | 325.85 | 2.62 |
| 02/06 | 3,990 | 3,990 | 3,880 | 3,945 | -2.83% | 33,300 | 163億8504万 | +3.25% | 325.43 | 2.62 |
| 02/05 | 4,065 | 4,085 | 4,030 | 4,060 | -2.4% | 9,300 | 168億6268万 | +6.67% | 334.92 | 2.7 |
| 02/02 | 4,095 | 4,185 | 4,085 | 4,160 | +1.59% | 20,300 | 172億7801万 | +9.7% | 343.17 | 2.76 |
| 02/01 | 3,965 | 4,095 | 3,965 | 4,095 | +3.28% | 14,600 | 170億805万 | +8.74% | 337.81 | 2.72 |
| 01/31 | 3,940 | 3,985 | 3,930 | 3,965 | -0.5% | 8,300 | 164億6811万 | +5.99% | 327.08 | 2.63 |
| 01/30 | 3,980 | 4,000 | 3,905 | 3,985 | -0.13% | 9,300 | 165億5117万 | +7.09% | 328.73 | 2.65 |
| 01/29 | 4,005 | 4,005 | 3,960 | 3,990 | +0.5% | 7,900 | 165億7194万 | +7.9% | 329.14 | 2.65 |
| 01/26 | 3,970 | 3,990 | 3,930 | 3,970 | 0% | 5,600 | 164億8887万 | +7.97% | 327.49 | 2.64 |
| 01/25 | 4,130 | 4,130 | 3,965 | 3,970 | -4.45% | 13,100 | 164億8887万 | +8.59% | 327.49 | 2.64 |
| 01/24 | 3,940 | 4,190 | 3,925 | 4,155 | +6.81% | 38,300 | 172億5725万 | +14.31% | 342.76 | 2.76 |
| 01/23 | 3,780 | 3,960 | 3,775 | 3,890 | +3.32% | 14,500 | 161億5660万 | +7.88% | 320.9 | 2.58 |
| 01/22 | 3,720 | 3,775 | 3,720 | 3,765 | +0.53% | 4,900 | 156億3743万 | +5.08% | 310.58 | 2.5 |
| 01/19 | 3,710 | 3,750 | 3,710 | 3,745 | +0.94% | 8,400 | 155億5437万 | +5.08% | 308.93 | 2.49 |
| 01/18 | 3,705 | 3,745 | 3,675 | 3,710 | +0.13% | 6,300 | 154億900万 | +4.54% | 306.05 | 2.46 |
| 01/17 | 3,630 | 3,710 | 3,630 | 3,705 | +1.79% | 7,000 | 153億8823万 | +5.02% | 305.63 | 2.46 |
| 01/16 | 3,680 | 3,680 | 3,620 | 3,640 | -0.68% | 6,300 | 151億1826万 | +3.88% | 300.27 | 2.42 |
| 01/15 | 3,680 | 3,705 | 3,665 | 3,665 | +0.14% | 6,700 | 152億2210万 | +5.29% | 302.33 | 2.43 |
| 01/12 | 3,665 | 3,710 | 3,660 | 3,660 | -0.14% | 8,000 | 152億133万 | +5.84% | 301.92 | 2.43 |
| 01/11 | 3,635 | 3,665 | 3,635 | 3,665 | +0.27% | 6,300 | 152億2210万 | +6.57% | 302.33 | 2.43 |
| 01/10 | 3,645 | 3,680 | 3,645 | 3,655 | +0.27% | 5,300 | 151億8056万 | +6.81% | 301.51 | 2.43 |
| 01/09 | 3,630 | 3,695 | 3,630 | 3,645 | -0.14% | 11,200 | 151億3903万 | +7.02% | 300.68 | 2.42 |
| 01/05 | 3,630 | 3,660 | 3,630 | 3,650 | +0.55% | 3,900 | 151億5980万 | +7.54% | 301.1 | 2.42 |
| 01/04 | 3,585 | 3,650 | 3,585 | 3,630 | -0.27% | 6,000 | 150億7673万 | +7.4% | 299.45 | 2.41 |
| 2017 |
| 12/29 | 3,515 | 3,690 | 3,515 | 3,640 | +2.25% | 10,600 | 151億1826万 | +8.04% | 300.27 | 2.42 |
| 12/28 | 3,580 | 3,595 | 3,510 | 3,560 | -0.56% | 9,000 | 147億8599万 | +5.98% | 293.67 | 2.36 |
| 12/27 | 3,715 | 3,735 | 3,545 | 3,580 | -3.63% | 15,700 | 148億6906万 | +6.67% | 295.32 | 2.38 |
| 12/26 | 3,500 | 3,775 | 3,500 | 3,715 | +5.99% | 35,900 | 154億2976万 | +11.06% | 306.46 | 2.47 |
| 12/25 | 3,460 | 3,520 | 3,445 | 3,505 | +0.86% | 16,800 | 145億5756万 | +5.35% | 289.14 | 2.33 |
| 12/22 | 3,445 | 3,480 | 3,425 | 3,475 | +0.87% | 9,100 | 144億3296万 | +4.73% | 286.66 | 2.31 |
| 12/21 | 3,430 | 3,445 | 3,420 | 3,445 | +0.73% | 9,200 | 143億835万 | +4.11% | 284.19 | 2.29 |
| 12/20 | 3,420 | 3,445 | 3,415 | 3,420 | -1.01% | 2,500 | 142億452万 | +3.79% | 282.12 | 2.27 |
| 12/19 | 3,490 | 3,495 | 3,445 | 3,455 | -0.14% | 8,200 | 143億4989万 | +5.18% | 285.01 | 2.29 |
| 12/18 | 3,400 | 3,480 | 3,400 | 3,460 | +0.87% | 23,600 | 143億7066万 | +5.65% | 285.42 | 2.3 |
| 12/15 | 3,410 | 3,450 | 3,360 | 3,430 | -0.44% | 8,800 | 142億4605万 | +4.93% | 282.95 | 2.28 |
| 12/14 | 3,315 | 3,470 | 3,315 | 3,445 | +3.92% | 16,200 | 143億835万 | +5.58% | 284.19 | 2.29 |
| 12/13 | 3,285 | 3,335 | 3,285 | 3,315 | +0.91% | 6,900 | 137億6842万 | +1.91% | 273.46 | 2.2 |
| 12/12 | 3,400 | 3,400 | 3,265 | 3,285 | -2.67% | 17,100 | 136億4382万 | +1.26% | 270.99 | 2.18 |
| 12/11 | 3,175 | 3,375 | 3,175 | 3,375 | +6.3% | 18,500 | 140億1762万 | +4.33% | 278.41 | 2.24 |
| 12/08 | 3,095 | 3,175 | 3,095 | 3,175 | +1.93% | 8,700 | 131億8694万 | -1.37% | 261.91 | 2.11 |
| 12/07 | 3,050 | 3,115 | 3,050 | 3,115 | +2.13% | 5,800 | 129億3774万 | -3.23% | 256.96 | 2.07 |
| 12/06 | 3,090 | 3,110 | 3,050 | 3,050 | -1.77% | 11,500 | 126億6777万 | -5.37% | 251.6 | 2.03 |
| 12/05 | 3,150 | 3,150 | 3,075 | 3,105 | -2.05% | 10,600 | 128億9621万 | -3.87% | 256.14 | 2.06 |
| 12/04 | 3,255 | 3,270 | 3,170 | 3,170 | -2.61% | 14,200 | 131億6618万 | -1.98% | 261.5 | 2.11 |
| 12/01 | 3,255 | 3,285 | 3,240 | 3,255 | 0% | 12,900 | 135億1921万 | +0.87% | 268.51 | 2.16 |
| 11/30 | 3,345 | 3,345 | 3,250 | 3,255 | -2.4% | 16,100 | 135億1921万 | +1.21% | 268.51 | 2.16 |
| 11/29 | 3,290 | 3,365 | 3,290 | 3,335 | +0.91% | 9,500 | 138億5148万 | +4.02% | 275.11 | 2.21 |
| 11/28 | 3,405 | 3,405 | 3,305 | 3,305 | -1.34% | 26,900 | 137億2688万 | +3.54% | 272.64 | 2.19 |
| 11/27 | 3,465 | 3,465 | 3,345 | 3,350 | -1.47% | 13,100 | 139億1378万 | +5.55% | 276.35 | 2.22 |
| 11/24 | 3,420 | 3,440 | 3,385 | 3,400 | -2.3% | 11,400 | 141億2145万 | +7.77% | 280.47 | 2.26 |
| 11/22 | 3,330 | 3,480 | 3,285 | 3,480 | +5.61% | 20,600 | 144億5372万 | +11.08% | 287.07 | 2.31 |
| 11/21 | 3,330 | 3,365 | 3,265 | 3,295 | +0.76% | 21,000 | 136億8535万 | +5.98% | 271.81 | 2.19 |
| 11/20 | 3,245 | 3,320 | 3,200 | 3,270 | -0.76% | 12,700 | 135億8151万 | +5.72% | 269.75 | 2.17 |
| 11/17 | 3,300 | 3,340 | 3,255 | 3,295 | +1.38% | 20,300 | 136億8535万 | +6.95% | 271.81 | 2.19 |
| 11/16 | 3,035 | 3,300 | 3,035 | 3,250 | +5.69% | 22,700 | 134億9845万 | +5.93% | 268.1 | 2.16 |
| 11/15 | 3,140 | 3,140 | 3,030 | 3,075 | -3.15% | 23,100 | 127億7161万 | +0.65% | 253.66 | 2.04 |
| 11/14 | 3,175 | 3,200 | 3,135 | 3,175 | -1.4% | 13,500 | 131億8694万 | +4.17% | 261.91 | 2.11 |
| 11/13 | 3,305 | 3,305 | 3,220 | 3,220 | -2.42% | 30,000 | 133億7385万 | +6.1% | 265.63 | 2.14 |
| 11/10 | 3,255 | 3,315 | 3,210 | 3,300 | +0.46% | 13,500 | 137億612万 | +9.16% | 272.22 | 2.19 |
| 11/09 | 3,180 | 3,330 | 3,180 | 3,285 | +3.3% | 31,600 | 136億4382万 | +9.17% | 270.99 | 2.18 |
| 11/08 | 3,075 | 3,195 | 3,075 | 3,180 | +2.58% | 8,800 | 132億771万 | +6.14% | 262.33 | 2.11 |
| 11/07 | 3,070 | 3,110 | 3,045 | 3,100 | +1.47% | 12,700 | 128億7544万 | +3.75% | 255.73 | 2.06 |
| 11/06 | 2,990 | 3,075 | 2,990 | 3,055 | +2.55% | 11,800 | 126億8854万 | +2.38% | 252.01 | 2.03 |
| 11/02 | 3,160 | 3,175 | 2,979 | 2,979 | -6.17% | 34,100 | 123億7288万 | -0.07% | 245.74 | 1.98 |
| 11/01 | 3,230 | 3,265 | 3,165 | 3,175 | -1.55% | 18,000 | 131億8694万 | +6.54% | 261.91 | 2.11 |
