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 | 3,295 | 3,335 | 3,250 | 3,325 | +3.74% | 20,500 | 156億8700万 | -12.55% | 7.53 | 1.32 |
| 03/29 | 3,300 | 3,350 | 3,160 | 3,205 | -0.93% | 34,400 | 151億2085万 | -16.54% | 7.26 | 1.27 |
| 03/28 | 3,240 | 3,280 | 3,185 | 3,235 | -2.56% | 19,900 | 152億6239万 | -16.77% | 7.33 | 1.28 |
| 03/27 | 3,415 | 3,455 | 3,280 | 3,320 | -0.9% | 64,400 | 156億6341万 | -15.54% | 7.52 | 1.32 |
| 03/26 | 3,255 | 3,355 | 3,205 | 3,350 | -1.18% | 56,300 | 158億494万 | -15.45% | 7.59 | 1.33 |
| 03/23 | 3,505 | 3,560 | 3,375 | 3,390 | -6.61% | 43,200 | 159億9366万 | -14.82% | 7.68 | 1.34 |
| 03/22 | 3,645 | 3,665 | 3,585 | 3,630 | -1.89% | 18,600 | 171億2595万 | -9.07% | 8.22 | 1.44 |
| 03/20 | 3,580 | 3,715 | 3,555 | 3,700 | +1.23% | 30,400 | 174億5621万 | -7.18% | 8.38 | 1.47 |
| 03/19 | 3,800 | 3,800 | 3,615 | 3,655 | -4.07% | 21,600 | 172億4390万 | -8.72% | 8.28 | 1.45 |
| 03/16 | 3,880 | 3,895 | 3,800 | 3,810 | -1.55% | 13,300 | 179億7517万 | -5.34% | 8.63 | 1.51 |
| 03/15 | 3,895 | 3,895 | 3,810 | 3,870 | -0.51% | 9,700 | 182億5825万 | -4.35% | 8.77 | 1.53 |
| 03/14 | 3,890 | 3,890 | 3,835 | 3,890 | -0.38% | 9,900 | 183億5261万 | -4.16% | 8.81 | 1.54 |
| 03/13 | 3,900 | 3,950 | 3,850 | 3,905 | -1.01% | 13,000 | 184億2337万 | -3.96% | 8.85 | 1.55 |
| 03/12 | 3,920 | 4,030 | 3,880 | 3,945 | +2.47% | 20,400 | 186億1209万 | -3.59% | 8.94 | 1.56 |
| 03/09 | 3,930 | 3,950 | 3,820 | 3,850 | -0.39% | 17,000 | 181億6389万 | -6.69% | 8.72 | 1.53 |
| 03/08 | 3,825 | 3,955 | 3,825 | 3,865 | +1.05% | 15,600 | 182億3466万 | -7.27% | 8.75 | 1.53 |
| 03/07 | 3,910 | 4,040 | 3,780 | 3,825 | -2.67% | 35,800 | 180億4594万 | -9.04% | 8.66 | 1.52 |
| 03/06 | 3,965 | 4,045 | 3,870 | 3,930 | +2.61% | 30,700 | 185億4132万 | -7.42% | 8.9 | 1.56 |
| 03/05 | 4,120 | 4,135 | 3,805 | 3,830 | -7.04% | 42,700 | 180億6953万 | -10.6% | 8.68 | 1.52 |
| 03/02 | 4,245 | 4,245 | 4,075 | 4,120 | -3.06% | 23,800 | 194億3772万 | -4.89% | 9.33 | 1.63 |
| 03/01 | 4,345 | 4,360 | 4,225 | 4,250 | -3.74% | 28,200 | 200億5105万 | -2.57% | 9.63 | 1.69 |
| 02/28 | 4,245 | 4,480 | 4,220 | 4,415 | +3.64% | 55,000 | 208億2950万 | +0.62% | 10 | 1.75 |
| 02/27 | 4,225 | 4,295 | 4,180 | 4,260 | +1.07% | 15,500 | 200億9823万 | -3.38% | 9.65 | 1.69 |
| 02/26 | 4,330 | 4,345 | 4,185 | 4,215 | -1.06% | 16,800 | 198億8592万 | -4.77% | 9.55 | 1.67 |
| 02/23 | 4,275 | 4,350 | 4,190 | 4,260 | -0.35% | 22,600 | 200億9823万 | -4.1% | 9.65 | 1.69 |
| 02/22 | 4,305 | 4,375 | 4,170 | 4,275 | -2.51% | 27,500 | 201億6900万 | -4.06% | 9.68 | 1.7 |
| 02/21 | 4,365 | 4,385 | 4,260 | 4,385 | +1.27% | 50,100 | 206億8796万 | -1.99% | 9.93 | 1.74 |
| 02/20 | 4,150 | 4,365 | 4,070 | 4,330 | +5.74% | 103,400 | 204億2848万 | -3.5% | 9.81 | 1.72 |
| 02/19 | 3,970 | 4,140 | 3,915 | 4,095 | +7.48% | 45,400 | 193億1978万 | -8.94% | 9.28 | 1.62 |
| 02/16 | 3,740 | 3,865 | 3,690 | 3,810 | +3.81% | 56,400 | 179億7517万 | -15.52% | 8.63 | 1.51 |
| 02/15 | 3,530 | 3,685 | 3,450 | 3,670 | +4.86% | 52,100 | 173億1467万 | -18.77% | 8.31 | 1.46 |
| 02/14 | 3,800 | 4,060 | 3,450 | 3,500 | -15.66% | 167,200 | 165億1263万 | -22.86% | 7.93 | 1.39 |
| 02/13 | 4,345 | 4,350 | 4,110 | 4,150 | -0.6% | 59,600 | 195億7926万 | -9.09% | 9.4 | 1.65 |
| 02/09 | 4,005 | 4,225 | 3,995 | 4,175 | -3.69% | 46,300 | 196億9721万 | -8.54% | 9.46 | 1.66 |
| 02/08 | 4,195 | 4,380 | 4,110 | 4,335 | +3.71% | 50,200 | 204億5207万 | -4.98% | 9.82 | 1.72 |
| 02/07 | 4,415 | 4,420 | 4,150 | 4,180 | +2.83% | 57,400 | 197億2080万 | -8.13% | 9.47 | 1.66 |
| 02/06 | 4,145 | 4,290 | 3,865 | 4,065 | -10.95% | 146,100 | 191億7824万 | -10.4% | 9.21 | 1.61 |
| 02/05 | 4,615 | 4,660 | 4,465 | 4,565 | -4.7% | 70,400 | 215億3719万 | +0.84% | 10.34 | 1.81 |
| 02/02 | 4,940 | 4,940 | 4,760 | 4,790 | -2.24% | 27,300 | 225億9871万 | +6.61% | 10.85 | 1.9 |
| 02/01 | 4,830 | 4,930 | 4,790 | 4,900 | +2.3% | 32,000 | 231億1768万 | +9.99% | 11.1 | 1.94 |
| 01/31 | 4,710 | 4,895 | 4,705 | 4,790 | -0.62% | 39,600 | 225億9871万 | +8.62% | 10.85 | 1.9 |
| 01/30 | 4,880 | 4,995 | 4,785 | 4,820 | -1.83% | 43,500 | 227億4025万 | +10.42% | 10.92 | 1.91 |
| 01/29 | 5,070 | 5,130 | 4,910 | 4,910 | -2.39% | 61,800 | 231億6486万 | +13.95% | 11.12 | 1.95 |
| 01/26 | 4,945 | 5,210 | 4,895 | 5,030 | +3.18% | 94,000 | 237億3101万 | +18.69% | 11.39 | 1.99 |
| 01/25 | 4,820 | 4,930 | 4,765 | 4,875 | -0.31% | 37,900 | 229億9973万 | +17.19% | 11.04 | 1.93 |
| 01/24 | 4,910 | 4,965 | 4,770 | 4,890 | -1.41% | 59,400 | 230億7050万 | +19.74% | 11.08 | 1.94 |
| 01/23 | 4,780 | 4,960 | 4,775 | 4,960 | +5.87% | 77,200 | 234億75万 | +23.72% | 11.24 | 1.97 |
| 01/22 | 4,550 | 4,735 | 4,470 | 4,685 | +1.85% | 47,100 | 221億333万 | +19.15% | 10.61 | 1.86 |
| 01/19 | 4,550 | 4,675 | 4,550 | 4,600 | -0.22% | 35,400 | 217億231万 | +18.89% | 10.42 | 1.82 |
| 01/18 | 4,825 | 4,825 | 4,575 | 4,610 | -2.33% | 59,200 | 217億4949万 | +20.93% | 10.44 | 1.83 |
| 01/17 | 4,695 | 4,935 | 4,655 | 4,720 | 0% | 116,200 | 222億6846万 | +25.77% | 10.69 | 1.87 |
| 01/16 | 4,600 | 4,760 | 4,480 | 4,720 | +3.06% | 71,200 | 222億6846万 | +27.98% | 10.69 | 1.87 |
| 01/15 | 4,455 | 4,620 | 4,380 | 4,580 | +3.74% | 76,900 | 216億795万 | +26.52% | 10.37 | 1.82 |
| 01/12 | 4,185 | 4,485 | 4,150 | 4,415 | +9.96% | 140,500 | 208億2950万 | +24.02% | 10 | 1.75 |
| 01/11 | 4,100 | 4,140 | 4,000 | 4,015 | -3.14% | 60,900 | 189億4234万 | +14.45% | 9.09 | 1.59 |
| 01/10 | 4,220 | 4,220 | 4,050 | 4,145 | -1.43% | 31,900 | 195億5567万 | +19.38% | 9.39 | 1.64 |
| 01/09 | 4,180 | 4,295 | 4,150 | 4,205 | +1.57% | 59,700 | 198億3874万 | +22.52% | 9.52 | 1.67 |
| 01/05 | 4,145 | 4,150 | 4,100 | 4,140 | +0.85% | 32,500 | 195億3208万 | +21.98% | 9.38 | 1.64 |
| 01/04 | 4,080 | 4,190 | 3,995 | 4,105 | +1.86% | 71,900 | 193億6695万 | +22.06% | 9.3 | 1.63 |
| 2017 |
| 12/29 | 3,875 | 4,070 | 3,875 | 4,030 | +4.54% | 69,700 | 190億1311万 | +20.8% | 9.13 | 1.6 |
| 12/28 | 3,800 | 3,980 | 3,800 | 3,855 | +1.05% | 68,700 | 181億8748万 | +16.36% | 8.73 | 1.53 |
| 12/27 | 3,695 | 3,830 | 3,620 | 3,815 | +2.28% | 52,700 | 179億9876万 | +15.78% | 8.64 | 1.51 |
| 12/26 | 3,850 | 3,895 | 3,730 | 3,730 | -2.48% | 38,800 | 175億9774万 | +13.79% | 8.45 | 1.48 |
| 12/25 | 3,900 | 3,980 | 3,745 | 3,825 | +0.92% | 98,900 | 180億4594万 | +17.12% | 8.66 | 1.52 |
| 12/22 | 3,615 | 3,800 | 3,540 | 3,790 | +3.98% | 91,400 | 178億8082万 | +16.8% | 8.58 | 1.5 |
| 12/21 | 3,435 | 3,665 | 3,365 | 3,645 | +6.58% | 179,600 | 171億9672万 | +13.23% | 8.26 | 1.45 |
| 12/20 | 3,230 | 3,450 | 3,230 | 3,420 | +8.92% | 139,900 | 161億3520万 | +6.94% | 7.75 | 1.36 |
| 12/19 | 3,125 | 3,145 | 3,090 | 3,140 | +1.62% | 23,100 | 148億1419万 | -1.63% | 7.11 | 1.25 |
| 12/18 | 3,005 | 3,100 | 2,982 | 3,090 | +4.39% | 27,500 | 145億7829万 | -2.92% | 7 | 1.23 |
| 12/15 | 3,035 | 3,055 | 2,946 | 2,960 | -2.47% | 38,400 | 139億6496万 | -6.8% | 6.7 | 1.17 |
| 12/14 | 3,030 | 3,075 | 3,005 | 3,035 | +0.66% | 18,000 | 143億1881万 | -4.41% | 6.87 | 1.2 |
| 12/13 | 3,145 | 3,145 | 3,015 | 3,015 | -3.21% | 22,200 | 142億2445万 | -5.07% | 6.83 | 1.2 |
| 12/12 | 3,200 | 3,200 | 3,075 | 3,115 | -1.74% | 23,900 | 146億9624万 | -2.04% | 7.06 | 1.24 |
| 12/11 | 3,180 | 3,220 | 3,140 | 3,170 | +0.79% | 17,300 | 149億5572万 | -0.25% | 7.18 | 1.26 |
| 12/08 | 3,145 | 3,165 | 3,100 | 3,145 | +1.78% | 17,400 | 148億3777万 | -0.85% | 7.12 | 1.25 |
| 12/07 | 3,050 | 3,150 | 3,040 | 3,090 | +2.32% | 32,400 | 145億7829万 | -2.52% | 7 | 1.23 |
| 12/06 | 3,075 | 3,140 | 3,010 | 3,020 | -1.79% | 25,800 | 142億4804万 | -4.67% | 6.84 | 1.2 |
| 12/05 | 3,110 | 3,125 | 3,035 | 3,075 | -1.44% | 30,100 | 145億752万 | -2.97% | 6.97 | 1.22 |
| 12/04 | 3,140 | 3,200 | 3,120 | 3,120 | 0% | 38,100 | 147億1983万 | -1.42% | 7.07 | 1.24 |
| 12/01 | 3,180 | 3,250 | 3,120 | 3,120 | -1.11% | 19,700 | 147億1983万 | -1.08% | 7.07 | 1.24 |
| 11/30 | 3,195 | 3,195 | 3,100 | 3,155 | -2.47% | 56,000 | 148億8495万 | +0.38% | 7.15 | 1.25 |
| 11/29 | 3,360 | 3,410 | 3,200 | 3,235 | -3.86% | 47,300 | 152億6239万 | +3.32% | 7.33 | 1.28 |
| 11/28 | 3,445 | 3,460 | 3,330 | 3,365 | -2.04% | 35,300 | 158億7571万 | +8.03% | 7.62 | 1.33 |
| 11/27 | 3,445 | 3,515 | 3,425 | 3,435 | -1.01% | 40,900 | 162億596万 | +11.02% | 7.78 | 1.36 |
| 11/24 | 3,430 | 3,485 | 3,410 | 3,470 | +2.21% | 35,400 | 163億7109万 | +12.99% | 7.86 | 1.38 |
| 11/22 | 3,420 | 3,450 | 3,350 | 3,395 | -0.15% | 26,300 | 160億1725万 | +11.49% | 7.69 | 1.35 |
| 11/21 | 3,410 | 3,530 | 3,375 | 3,400 | -0.58% | 53,600 | 160億4084万 | +12.43% | 7.7 | 1.35 |
| 11/20 | 3,295 | 3,425 | 3,235 | 3,420 | +3.95% | 120,000 | 161億3520万 | +13.96% | 7.75 | 1.36 |
| 11/17 | 3,170 | 3,295 | 3,165 | 3,290 | +4.78% | 44,900 | 155億2187万 | +10.44% | 7.45 | 1.3 |
| 11/16 | 3,100 | 3,250 | 3,100 | 3,140 | +0.48% | 69,200 | 148億1419万 | +5.97% | 7.11 | 1.25 |
| 11/15 | 3,260 | 3,260 | 3,100 | 3,125 | -4.58% | 89,700 | 147億4342万 | +6% | 7.08 | 1.24 |
| 11/14 | 3,080 | 3,330 | 3,020 | 3,275 | +12.62% | 318,400 | 154億5110万 | +11.51% | 7.42 | 1.3 |
| 11/13 | 2,966 | 2,980 | 2,900 | 2,908 | -0.51% | 45,800 | 137億1963万 | -0.41% | 6.59 | 1.15 |
| 11/10 | 2,891 | 2,941 | 2,877 | 2,923 | -0.2% | 26,300 | 137億9040万 | +0.21% | 6.62 | 1.16 |
| 11/09 | 3,080 | 3,105 | 2,895 | 2,929 | -4.59% | 72,900 | 138億1871万 | +0.45% | 6.63 | 1.16 |
| 11/08 | 3,195 | 3,195 | 3,010 | 3,070 | -1.13% | 94,700 | 144億8393万 | +5.28% | 6.95 | 1.22 |
| 11/07 | 3,040 | 3,110 | 3,040 | 3,105 | +1.47% | 17,100 | 146億4906万 | +6.66% | 7.03 | 1.23 |
| 11/06 | 3,065 | 3,080 | 3,030 | 3,060 | +0.99% | 22,000 | 144億3675万 | +5.3% | 6.93 | 1.21 |
| 11/02 | 3,100 | 3,120 | 2,960 | 3,030 | -1.94% | 39,400 | 142億9522万 | +4.37% | 6.86 | 1.2 |
| 11/01 | 3,080 | 3,095 | 3,015 | 3,090 | +1.48% | 37,700 | 145億7829万 | +6.55% | 7 | 1.23 |
