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 | 3,065 | 3,125 | 3,020 | 3,065 | +0.49% | 19,900 | 73億8511万 | +5.8% | 35.49 | 4.83 |
| 03/29 | 3,055 | 3,095 | 3,000 | 3,050 | 0% | 25,000 | 73億4897万 | +5.98% | 35.32 | 4.81 |
| 03/28 | 2,851 | 3,065 | 2,851 | 3,050 | +5.87% | 42,400 | 73億4897万 | +6.64% | 35.32 | 4.81 |
| 03/27 | 2,871 | 2,940 | 2,871 | 2,881 | +1.12% | 11,500 | 69億4176万 | +1.44% | 33.36 | 4.54 |
| 03/26 | 2,805 | 2,849 | 2,714 | 2,849 | -0.04% | 16,000 | 68億6466万 | +0.64% | 32.99 | 4.49 |
| 03/23 | 2,859 | 2,920 | 2,850 | 2,850 | -3.68% | 17,100 | 68億6707万 | +1.03% | 33 | 4.49 |
| 03/22 | 2,955 | 2,959 | 2,907 | 2,959 | -0.54% | 7,900 | 71億1698万 | +5.42% | 34.2 | 4.66 |
| 03/20 | 2,845 | 2,985 | 2,810 | 2,975 | +3.73% | 20,500 | 71億5547万 | +6.71% | 34.39 | 4.68 |
| 03/19 | 2,950 | 2,950 | 2,805 | 2,868 | -3.04% | 16,100 | 68億9811万 | +3.43% | 33.15 | 4.51 |
| 03/16 | 3,000 | 3,000 | 2,952 | 2,958 | -1.56% | 13,500 | 71億1458万 | +6.9% | 34.19 | 4.66 |
| 03/15 | 3,020 | 3,030 | 2,983 | 3,005 | -1.96% | 12,900 | 72億2762万 | +8.52% | 34.73 | 4.73 |
| 03/14 | 3,015 | 3,080 | 3,015 | 3,065 | +0.82% | 11,500 | 73億7193万 | +10.85% | 35.43 | 4.82 |
| 03/13 | 3,135 | 3,135 | 2,894 | 3,040 | -3.18% | 32,800 | 73億1180万 | +10.11% | 35.14 | 4.79 |
| 03/12 | 3,145 | 3,185 | 3,070 | 3,140 | +3.63% | 42,700 | 75億5232万 | +13.48% | 36.29 | 4.94 |
| 03/09 | 3,010 | 3,060 | 2,979 | 3,030 | +2.4% | 49,800 | 72億8775万 | +9.31% | 35.02 | 4.77 |
| 03/08 | 2,849 | 2,993 | 2,849 | 2,959 | +5.34% | 55,800 | 71億1698万 | +6.29% | 34.2 | 4.66 |
| 03/07 | 2,755 | 2,849 | 2,701 | 2,809 | +1.89% | 21,200 | 67億5620万 | +0.29% | 32.47 | 4.42 |
| 03/06 | 2,695 | 2,785 | 2,670 | 2,757 | +5.23% | 21,600 | 66億3113万 | -1.89% | 31.87 | 4.34 |
| 03/05 | 2,700 | 2,700 | 2,601 | 2,620 | -3.07% | 18,100 | 63億162万 | -7.09% | 30.28 | 4.12 |
| 03/02 | 2,656 | 2,730 | 2,650 | 2,703 | -1.28% | 17,300 | 65億125万 | -4.82% | 31.24 | 4.26 |
| 03/01 | 2,734 | 2,741 | 2,702 | 2,738 | -0.18% | 21,500 | 65億8543万 | -4.1% | 31.65 | 4.31 |
| 02/28 | 2,702 | 2,753 | 2,702 | 2,743 | +0.26% | 6,800 | 65億9746万 | -4.43% | 31.7 | 4.32 |
| 02/27 | 2,790 | 2,790 | 2,735 | 2,736 | -1.76% | 13,600 | 65億8062万 | -5.1% | 31.62 | 4.31 |
| 02/26 | 2,831 | 2,840 | 2,695 | 2,785 | -0.5% | 33,400 | 66億9848万 | -3.83% | 32.19 | 4.38 |
| 02/23 | 2,570 | 2,825 | 2,570 | 2,799 | +8.91% | 73,800 | 67億3215万 | -3.52% | 32.35 | 4.41 |
| 02/22 | 2,570 | 2,589 | 2,545 | 2,570 | -1.15% | 20,400 | 61億8136万 | -11.53% | 29.7 | 4.05 |
| 02/21 | 2,570 | 2,625 | 2,565 | 2,600 | +1.29% | 24,600 | 62億1192万 | -10.93% | 29.85 | 4.07 |
| 02/20 | 2,650 | 2,650 | 2,560 | 2,567 | -3.13% | 54,900 | 61億3307万 | -12.57% | 29.47 | 4.01 |
| 02/19 | 2,644 | 2,650 | 2,562 | 2,650 | +2.12% | 36,700 | 63億3138万 | -10.29% | 30.43 | 4.14 |
| 02/16 | 2,514 | 2,617 | 2,513 | 2,595 | +3.3% | 26,700 | 61億9997万 | -12.63% | 29.79 | 4.06 |
| 02/15 | 2,461 | 2,538 | 2,459 | 2,512 | +1.21% | 48,100 | 60億167万 | -15.82% | 28.84 | 3.93 |
| 02/14 | 2,601 | 2,630 | 2,430 | 2,482 | -4.54% | 60,400 | 59億2999万 | -17.32% | 28.5 | 3.88 |
| 02/13 | 2,762 | 2,801 | 2,600 | 2,600 | -4.24% | 70,100 | 62億1192万 | -13.85% | 29.85 | 4.07 |
| 02/09 | 2,635 | 2,798 | 2,567 | 2,715 | -9.65% | 104,300 | 64億8667万 | -10.4% | 31.17 | 4.25 |
| 02/08 | 2,880 | 3,020 | 2,880 | 3,005 | +3.44% | 27,200 | 71億7954万 | -1.09% | 34.5 | 4.7 |
| 02/07 | 3,130 | 3,145 | 2,858 | 2,905 | -1.73% | 44,800 | 69億4062万 | -4.28% | 33.35 | 4.54 |
| 02/06 | 3,000 | 3,030 | 2,800 | 2,956 | -7.48% | 93,400 | 70億6247万 | -2.41% | 33.94 | 4.62 |
| 02/05 | 3,145 | 3,210 | 3,100 | 3,195 | -1.99% | 37,000 | 76億3349万 | +5.58% | 36.68 | 5 |
| 02/02 | 3,310 | 3,315 | 3,200 | 3,260 | -2.54% | 51,600 | 77億8879万 | +8.31% | 37.43 | 5.1 |
| 02/01 | 3,345 | 3,430 | 3,210 | 3,345 | -1.33% | 126,200 | 79億9187万 | +12.02% | 38.41 | 5.23 |
| 01/31 | 3,210 | 3,430 | 3,155 | 3,390 | +12.62% | 200,900 | 80億9938万 | +14.76% | 38.92 | 5.3 |
| 01/30 | 3,035 | 3,070 | 2,940 | 3,010 | -0.66% | 25,800 | 71億9149万 | +3.05% | 34.56 | 4.71 |
| 01/29 | 3,100 | 3,150 | 3,015 | 3,030 | -2.26% | 27,900 | 72億3927万 | +4.37% | 34.79 | 4.74 |
| 01/26 | 3,105 | 3,190 | 3,090 | 3,100 | +0.32% | 21,500 | 74億652万 | +7.6% | 35.59 | 4.85 |
| 01/25 | 3,090 | 3,160 | 3,075 | 3,090 | -0.96% | 23,900 | 73億8262万 | +8.35% | 35.48 | 4.83 |
| 01/24 | 3,165 | 3,230 | 3,100 | 3,120 | +1.96% | 74,100 | 74億5430万 | +10.48% | 35.82 | 4.88 |
| 01/23 | 3,075 | 3,230 | 3,035 | 3,060 | +0.33% | 124,400 | 73億1095万 | +9.48% | 35.13 | 4.79 |
| 01/22 | 2,960 | 3,050 | 2,951 | 3,050 | +4.52% | 45,800 | 72億8553万 | +10.27% | 35.01 | 4.77 |
| 01/19 | 2,878 | 2,939 | 2,843 | 2,918 | +0.79% | 29,400 | 69億7022万 | +6.57% | 33.5 | 4.56 |
| 01/18 | 2,962 | 2,962 | 2,846 | 2,895 | -1.23% | 42,700 | 69億1528万 | +6.79% | 33.23 | 4.53 |
| 01/17 | 2,987 | 3,000 | 2,905 | 2,931 | -2.62% | 32,300 | 70億127万 | +9.08% | 33.65 | 4.58 |
| 01/16 | 3,020 | 3,045 | 2,985 | 3,010 | -0.33% | 18,700 | 71億8998万 | +13.2% | 34.55 | 4.71 |
| 01/15 | 3,090 | 3,090 | 2,980 | 3,020 | -1.15% | 40,800 | 72億1387万 | +15% | 34.67 | 4.72 |
| 01/12 | 2,974 | 3,085 | 2,952 | 3,055 | +3.52% | 74,000 | 72億9747万 | +17.86% | 35.07 | 4.78 |
| 01/11 | 2,910 | 2,971 | 2,898 | 2,951 | -0.3% | 21,800 | 70億4905万 | +15.36% | 33.87 | 4.61 |
| 01/10 | 2,873 | 2,979 | 2,860 | 2,960 | +2.42% | 36,100 | 70億7055万 | +17.09% | 33.98 | 4.63 |
| 01/09 | 2,872 | 2,969 | 2,815 | 2,890 | +0.35% | 44,800 | 69億334万 | +15.74% | 33.17 | 4.52 |
| 01/05 | 2,916 | 2,954 | 2,870 | 2,880 | -1.17% | 25,700 | 68億7945万 | +16.6% | 33.06 | 4.5 |
| 01/04 | 2,995 | 2,995 | 2,905 | 2,914 | -0.51% | 51,100 | 69億6067万 | +19.33% | 33.45 | 4.56 |
| 2017 |
| 12/29 | 2,751 | 2,950 | 2,751 | 2,929 | +5.85% | 79,400 | 69億9650万 | +21.33% | 33.62 | 4.58 |
| 12/28 | 2,922 | 2,922 | 2,758 | 2,767 | -4.09% | 79,500 | 66億953万 | +16.02% | 31.76 | 4.33 |
| 12/27 | 2,818 | 2,922 | 2,800 | 2,885 | +3.52% | 96,700 | 68億9139万 | +22.19% | 33.12 | 4.51 |
| 12/26 | 2,650 | 2,790 | 2,647 | 2,787 | +4.3% | 56,600 | 66億5730万 | +19.36% | 31.99 | 4.36 |
| 12/25 | 2,549 | 2,715 | 2,544 | 2,672 | +5.2% | 65,600 | 63億8260万 | +15.57% | 30.67 | 4.18 |
| 12/22 | 2,556 | 2,570 | 2,502 | 2,540 | -0.7% | 21,900 | 60億6729万 | +10.82% | 29.16 | 3.97 |
| 12/21 | 2,532 | 2,590 | 2,529 | 2,558 | -0.31% | 37,000 | 61億262万 | +12.39% | 29.33 | 3.99 |
| 12/20 | 2,469 | 2,617 | 2,469 | 2,566 | +3.93% | 57,200 | 61億2170万 | +13.64% | 29.42 | 4.01 |
| 12/19 | 2,385 | 2,470 | 2,378 | 2,469 | +3.65% | 38,300 | 58億9029万 | +10.03% | 28.31 | 3.86 |
| 12/18 | 2,421 | 2,435 | 2,300 | 2,382 | -0.5% | 23,900 | 56億8273万 | +6.72% | 27.31 | 3.72 |
| 12/15 | 2,400 | 2,412 | 2,361 | 2,394 | +0.17% | 26,700 | 57億1136万 | +7.64% | 27.45 | 3.74 |
| 12/14 | 2,351 | 2,390 | 2,340 | 2,390 | +2.49% | 19,800 | 57億182万 | +8% | 27.4 | 3.73 |
| 12/13 | 2,350 | 2,400 | 2,322 | 2,332 | -0.6% | 31,400 | 55億6345万 | +5.86% | 26.74 | 3.64 |
| 12/12 | 2,285 | 2,349 | 2,256 | 2,346 | +3.81% | 25,100 | 55億9685万 | +6.73% | 26.9 | 3.66 |
| 12/11 | 2,274 | 2,285 | 2,251 | 2,260 | -0.79% | 14,500 | 53億9168万 | +3.06% | 25.91 | 3.53 |
| 12/08 | 2,289 | 2,289 | 2,250 | 2,278 | +1.42% | 15,300 | 54億3462万 | +3.92% | 26.12 | 3.56 |
| 12/07 | 2,204 | 2,258 | 2,204 | 2,246 | +3.17% | 11,500 | 53億5828万 | +2.46% | 25.75 | 3.51 |
| 12/06 | 2,182 | 2,209 | 2,171 | 2,177 | -0.23% | 7,500 | 51億9366万 | -0.82% | 24.96 | 3.4 |
| 12/05 | 2,167 | 2,182 | 2,123 | 2,182 | -0.05% | 13,100 | 52億559万 | -0.82% | 25.02 | 3.41 |
| 12/04 | 2,224 | 2,224 | 2,183 | 2,183 | -1.4% | 12,900 | 52億798万 | -0.95% | 25.03 | 3.41 |
| 12/01 | 2,218 | 2,218 | 2,190 | 2,214 | +1.23% | 9,500 | 52億8193万 | +0.27% | 25.38 | 3.46 |
| 11/30 | 2,200 | 2,200 | 2,179 | 2,187 | -0.73% | 5,700 | 52億1752万 | -1.09% | 25.07 | 3.41 |
| 11/29 | 2,191 | 2,220 | 2,178 | 2,203 | +1.01% | 10,800 | 52億5569万 | -0.54% | 25.26 | 3.44 |
| 11/28 | 2,210 | 2,215 | 2,172 | 2,181 | -1.53% | 13,600 | 52億321万 | -1.62% | 25 | 3.41 |
| 11/27 | 2,209 | 2,218 | 2,203 | 2,215 | +0.68% | 6,400 | 52億8432万 | -0.18% | 25.39 | 3.46 |
| 11/24 | 2,159 | 2,206 | 2,157 | 2,200 | +0.46% | 9,100 | 52億4854万 | -0.95% | 25.22 | 3.44 |
| 11/22 | 2,213 | 2,220 | 2,188 | 2,190 | -1.04% | 6,000 | 52億2468万 | -1.48% | 25.11 | 3.42 |
| 11/21 | 2,220 | 2,230 | 2,180 | 2,213 | -0.23% | 11,500 | 52億7955万 | -0.54% | 25.37 | 3.46 |
| 11/20 | 2,177 | 2,245 | 2,170 | 2,218 | +2.35% | 15,400 | 52億9148万 | -0.36% | 25.43 | 3.46 |
| 11/17 | 2,160 | 2,180 | 2,157 | 2,167 | +0.88% | 5,200 | 51億6981万 | -2.74% | 24.84 | 3.38 |
| 11/16 | 2,168 | 2,168 | 2,130 | 2,148 | +1.42% | 5,900 | 51億2448万 | -3.72% | 24.63 | 3.35 |
| 11/15 | 2,172 | 2,176 | 2,114 | 2,118 | -3.51% | 15,800 | 50億5291万 | -5.23% | 24.28 | 3.31 |
| 11/14 | 2,199 | 2,225 | 2,167 | 2,195 | +0.55% | 9,400 | 52億3661万 | -2.01% | 25.16 | 3.43 |
| 11/13 | 2,160 | 2,188 | 2,160 | 2,183 | +0.32% | 7,000 | 52億798万 | -2.63% | 25.03 | 3.41 |
| 11/10 | 2,114 | 2,182 | 2,114 | 2,176 | +2.64% | 10,900 | 51億9128万 | -2.99% | 24.95 | 3.4 |
| 11/09 | 2,150 | 2,172 | 2,116 | 2,120 | -1.07% | 21,300 | 50億5768万 | -5.53% | 24.31 | 3.31 |
| 11/08 | 2,191 | 2,198 | 2,143 | 2,143 | -2.59% | 17,000 | 51億1255万 | -4.63% | 24.57 | 3.35 |
| 11/07 | 2,229 | 2,234 | 2,200 | 2,200 | -0.77% | 7,400 | 52億4854万 | -2.14% | 25.22 | 3.44 |
| 11/06 | 2,282 | 2,287 | 2,202 | 2,217 | -1.38% | 13,200 | 52億8909万 | -1.42% | 25.42 | 3.46 |
| 11/02 | 2,253 | 2,277 | 2,247 | 2,248 | -1.06% | 16,500 | 53億6305万 | 0% | 25.77 | 3.51 |
| 11/01 | 2,310 | 2,310 | 2,255 | 2,272 | -1.82% | 17,700 | 54億2031万 | +1.16% | 26.05 | 3.55 |
