株価チャート
2017/12/20～2018/04/23
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 |
| 04/23 | 3,070 | 3,100 | 3,010 | 3,065 | -0.49% | 248,500 | 1359億5727万 | -7.18% | 17.1 | 4.72 |
| 04/20 | 3,210 | 3,280 | 3,055 | 3,080 | -4.64% | 452,800 | 1366億2264万 | -7.15% | 17.18 | 4.75 |
| 04/19 | 3,425 | 3,435 | 3,185 | 3,230 | -4.58% | 437,800 | 1432億7634万 | -3.24% | 18.02 | 4.98 |
| 04/18 | 3,375 | 3,440 | 3,335 | 3,385 | +0.74% | 262,900 | 1501億5183万 | +0.86% | 18.89 | 5.21 |
| 04/17 | 3,170 | 3,375 | 3,140 | 3,360 | +5.33% | 369,100 | 1490億4288万 | -0.44% | 18.75 | 5.18 |
| 04/16 | 3,310 | 3,385 | 3,170 | 3,190 | -2% | 225,000 | 1415億202万 | -6.01% | 17.8 | 4.91 |
| 04/13 | 3,265 | 3,290 | 3,205 | 3,255 | +0.31% | 179,300 | 1443億8529万 | -4.85% | 18.16 | 5.01 |
| 04/12 | 3,355 | 3,425 | 3,225 | 3,245 | -3.71% | 260,700 | 1439億4171万 | -5.72% | 18.1 | 5 |
| 04/11 | 3,530 | 3,565 | 3,360 | 3,370 | -3.71% | 329,100 | 1494億8646万 | -2.54% | 18.8 | 5.19 |
| 04/10 | 3,640 | 3,645 | 3,480 | 3,500 | -3.31% | 291,900 | 1552億5300万 | +0.84% | 19.53 | 5.39 |
| 04/09 | 3,485 | 3,645 | 3,475 | 3,620 | +3.87% | 318,200 | 1605億7596万 | +4.2% | 20.2 | 5.58 |
| 04/06 | 3,675 | 3,705 | 3,460 | 3,485 | -5.04% | 341,500 | 1545億8763万 | +0.09% | 19.44 | 5.37 |
| 04/05 | 3,720 | 3,745 | 3,550 | 3,670 | -1.48% | 332,400 | 1627億9386万 | +4.77% | 20.48 | 5.65 |
| 04/04 | 3,740 | 3,750 | 3,675 | 3,725 | +1.64% | 433,100 | 1652億3355万 | +5.7% | 20.78 | 5.74 |
| 04/03 | 3,410 | 3,680 | 3,380 | 3,665 | +5.62% | 517,500 | 1625億7207万 | +3.5% | 20.45 | 5.65 |
| 04/02 | 3,435 | 3,500 | 3,390 | 3,470 | +1.46% | 321,400 | 1539億2226万 | -2.45% | 19.36 | 5.35 |
| 03/30 | 3,190 | 3,455 | 3,180 | 3,420 | +9.44% | 623,900 | 1517億436万 | -4.47% | 19.08 | 5.27 |
| 03/29 | 3,195 | 3,205 | 3,070 | 3,125 | -0.64% | 294,700 | 1386億1875万 | -13.17% | 17.44 | 4.81 |
| 03/28 | 3,110 | 3,190 | 3,100 | 3,145 | -1.1% | 268,600 | 1395億591万 | -13.31% | 17.55 | 4.85 |
| 03/27 | 3,200 | 3,285 | 3,120 | 3,180 | +6% | 378,700 | 1410億5844万 | -13.07% | 17.74 | 4.9 |
| 03/26 | 2,930 | 3,005 | 2,902 | 3,000 | +1.76% | 268,100 | 1330億7400万 | -18.66% | 16.74 | 4.62 |
| 03/23 | 2,900 | 3,010 | 2,890 | 2,948 | -4.6% | 504,900 | 1307億6738万 | -20.62% | 16.45 | 4.54 |
| 03/22 | 3,065 | 3,160 | 3,015 | 3,090 | -0.16% | 327,400 | 1370億6622万 | -17.14% | 17.24 | 4.76 |
| 03/20 | 3,170 | 3,215 | 3,065 | 3,095 | -4.48% | 453,300 | 1372億8801万 | -17.27% | 17.27 | 4.77 |
| 03/19 | 3,370 | 3,410 | 3,165 | 3,240 | -5.54% | 398,200 | 1437億1992万 | -13.69% | 18.08 | 4.99 |
| 03/16 | 3,585 | 3,595 | 3,425 | 3,430 | -4.72% | 360,600 | 1521億4794万 | -8.63% | 19.14 | 5.28 |
| 03/15 | 3,695 | 3,695 | 3,580 | 3,600 | -2.57% | 354,500 | 1596億8880万 | -3.95% | 20.09 | 5.55 |
| 03/14 | 3,780 | 3,800 | 3,660 | 3,695 | -3.9% | 334,700 | 1639億281万 | -1.26% | 20.62 | 5.69 |
| 03/13 | 3,800 | 3,855 | 3,740 | 3,845 | +0.39% | 197,400 | 1705億5651万 | +3.3% | 21.45 | 5.92 |
| 03/12 | 3,970 | 4,010 | 3,770 | 3,830 | -1.29% | 345,600 | 1698億9114万 | +3.1% | 21.37 | 5.9 |
| 03/09 | 3,880 | 3,940 | 3,820 | 3,880 | +2.92% | 298,500 | 1721億904万 | +4.36% | 21.65 | 5.98 |
| 03/08 | 3,740 | 3,825 | 3,700 | 3,770 | +3.57% | 234,900 | 1672億2966万 | +1.21% | 21.03 | 5.81 |
| 03/07 | 3,680 | 3,745 | 3,585 | 3,640 | -1.62% | 204,200 | 1614億6312万 | -3.24% | 20.31 | 5.61 |
| 03/06 | 3,775 | 3,825 | 3,680 | 3,700 | +3.21% | 240,500 | 1641億2460万 | -2.37% | 20.64 | 5.7 |
| 03/05 | 3,885 | 3,970 | 3,535 | 3,585 | -6.27% | 482,800 | 1590億2343万 | -5.88% | 20 | 5.52 |
| 03/02 | 3,835 | 3,970 | 3,805 | 3,825 | -4.38% | 445,800 | 1696億6935万 | +0.05% | 21.34 | 5.89 |
| 03/01 | 4,145 | 4,190 | 3,965 | 4,000 | -4.88% | 580,400 | 1774億3200万 | +4.58% | 22.32 | 6.16 |
| 02/28 | 4,140 | 4,250 | 4,100 | 4,205 | +1.45% | 478,900 | 1865億2539万 | +10.37% | 23.46 | 6.48 |
| 02/27 | 4,100 | 4,235 | 4,085 | 4,145 | +1.97% | 687,600 | 1838億6391万 | +9.6% | 23.13 | 6.39 |
| 02/26 | 4,080 | 4,100 | 3,975 | 4,065 | +0.87% | 411,900 | 1803億1527万 | +8.28% | 22.68 | 6.26 |
| 02/23 | 3,940 | 4,050 | 3,930 | 4,030 | +3.47% | 713,100 | 1787億6274万 | +8.07% | 22.48 | 6.21 |
| 02/22 | 3,815 | 3,920 | 3,770 | 3,895 | +0.91% | 374,600 | 1727億7441万 | +5.27% | 21.73 | 6 |
| 02/21 | 3,950 | 3,950 | 3,815 | 3,860 | -0.77% | 465,000 | 1712億2188万 | +5.15% | 21.54 | 5.95 |
| 02/20 | 3,865 | 3,930 | 3,700 | 3,890 | -1.27% | 727,200 | 1725億5262万 | +6.69% | 21.7 | 5.99 |
| 02/19 | 3,900 | 4,015 | 3,825 | 3,940 | +8.39% | 1,100,200 | 1747億7052万 | +9.02% | 21.98 | 6.07 |
| 02/16 | 3,400 | 3,695 | 3,355 | 3,635 | +8.67% | 1,017,400 | 1612億4133万 | +1.51% | 20.28 | 5.6 |
| 02/15 | 3,420 | 3,485 | 3,170 | 3,345 | -0.89% | 1,133,300 | 1483億7751万 | -5.93% | 18.66 | 5.15 |
| 02/14 | 3,000 | 3,410 | 2,850 | 3,375 | -1.32% | 1,606,600 | 1497億825万 | -4.69% | 18.83 | 5.2 |
| 02/13 | 3,450 | 3,645 | 3,410 | 3,420 | +5.39% | 778,100 | 1517億436万 | -2.92% | 19.08 | 5.27 |
| 02/09 | 2,971 | 3,275 | 2,971 | 3,245 | -1.07% | 594,500 | 1439億4171万 | -7.18% | 18.1 | 5 |
| 02/08 | 3,600 | 3,600 | 3,110 | 3,280 | -4.65% | 662,200 | 1454億9424万 | -5.75% | 18.3 | 5.05 |
| 02/07 | 3,550 | 3,860 | 3,440 | 3,440 | +7.17% | 1,168,500 | 1525億9152万 | -0.66% | 19.19 | 5.3 |
| 02/06 | 3,165 | 3,295 | 2,955 | 3,210 | -12.18% | 1,444,000 | 1423億8918万 | -6.77% | 17.91 | 4.95 |
| 02/05 | 3,700 | 3,750 | 3,600 | 3,655 | -6.52% | 631,000 | 1621億2849万 | +6.13% | 20.39 | 5.63 |
| 02/02 | 4,190 | 4,350 | 3,560 | 3,910 | -3.46% | 1,678,600 | 1734億3978万 | +14.46% | 21.81 | 6.02 |
| 02/01 | 4,705 | 4,750 | 4,005 | 4,050 | -13.92% | 2,192,100 | 1796億4990万 | +20.14% | 22.6 | 6.24 |
| 01/31 | 4,400 | 4,760 | 4,290 | 4,705 | +8.41% | 1,790,900 | 2087億439万 | +41.5% | 26.25 | 7.25 |
| 01/30 | 4,000 | 4,500 | 3,920 | 4,340 | +4.08% | 2,264,100 | 1925億1372万 | +34.24% | 24.21 | 6.69 |
| 01/29 | 4,130 | 4,170 | 3,990 | 4,170 | +5.84% | 809,900 | 1849億7286万 | +32.47% | 23.27 | 6.42 |
| 01/26 | 3,920 | 4,020 | 3,870 | 3,940 | +1.94% | 774,000 | 1747億7052万 | - | 21.98 | 6.07 |
| 01/25 | 3,660 | 4,125 | 3,545 | 3,865 | +6.18% | 1,540,400 | 1714億4367万 | - | 21.56 | 5.95 |
| 01/24 | 3,490 | 3,695 | 3,445 | 3,640 | +4.3% | 693,200 | 1614億6312万 | - | 20.31 | 5.61 |
| 01/23 | 3,500 | 3,550 | 3,400 | 3,490 | +0.72% | 406,200 | 1548億942万 | - | 19.47 | 5.38 |
| 01/22 | 3,500 | 3,530 | 3,375 | 3,465 | +1.02% | 678,700 | 1537億47万 | - | 19.33 | 5.34 |
| 01/19 | 3,330 | 3,430 | 3,270 | 3,430 | +4.1% | 779,100 | 1521億4794万 | - | 19.14 | 5.28 |
| 01/18 | 3,200 | 3,335 | 3,185 | 3,295 | +3.45% | 949,300 | 1461億5961万 | - | 18.38 | 5.08 |
| 01/17 | 3,165 | 3,250 | 3,150 | 3,185 | -1.55% | 466,000 | 1412億8023万 | - | 17.77 | 4.91 |
| 01/16 | 3,050 | 3,270 | 3,010 | 3,235 | +5.03% | 610,700 | 1434億9813万 | - | 18.05 | 4.98 |
| 01/15 | 3,200 | 3,290 | 3,030 | 3,080 | -1.6% | 930,100 | 1366億2264万 | - | 17.18 | 4.75 |
| 01/12 | 3,005 | 3,135 | 2,917 | 3,130 | +4.33% | 587,000 | 1388億4054万 | - | 17.46 | 4.82 |
| 01/11 | 3,000 | 3,085 | 2,980 | 3,000 | +0.67% | 544,700 | 1330億7400万 | - | 16.74 | 4.62 |
| 01/10 | 2,870 | 3,025 | 2,835 | 2,980 | +2.51% | 726,000 | 1321億8684万 | - | 16.63 | 4.59 |
| 01/09 | 2,751 | 2,925 | 2,656 | 2,907 | +5.71% | 799,900 | 1289億4870万 | - | 16.22 | 4.48 |
| 01/05 | 2,803 | 2,825 | 2,730 | 2,750 | -3.17% | 596,400 | 1219億8450万 | - | 15.34 | 4.24 |
| 01/04 | 2,960 | 2,968 | 2,820 | 2,840 | -0.7% | 560,100 | 1259億7672万 | - | 15.85 | 4.38 |
| 2017 |
| 12/29 | 2,980 | 3,015 | 2,753 | 2,860 | -2.72% | 1,763,000 | 1268億6388万 | - | 25.67 | 5.47 |
| 12/28 | 3,300 | 3,320 | 2,915 | 2,940 | -9.26% | 2,264,500 | 1304億1252万 | - | 26.39 | 5.62 |
| 12/27 | 3,025 | 3,245 | 2,980 | 3,240 | +9.27% | 2,617,300 | 1437億1992万 | - | 29.08 | 6.2 |
| 12/26 | 2,847 | 3,015 | 2,831 | 2,965 | +6.54% | 2,797,000 | 1315億2147万 | - | 26.61 | 5.67 |
| 12/25 | 2,840 | 2,910 | 2,710 | 2,783 | -3.33% | 2,486,300 | 1234億4831万 | - | 24.98 | 5.32 |
| 12/22 | 2,570 | 2,879 | 2,553 | 2,879 | +18.97% | 6,901,700 | 1277億668万 | - | 25.84 | 5.51 |
| 12/21 | 2,296 | 2,420 | 2,251 | 2,420 | +10% | 2,660,300 | 1073億4636万 | - | 21.72 | 4.63 |
| 12/20 | 2,436 | 2,510 | 2,128 | 2,200 | 0% | 8,410,100 | 975億8760万 | - | 19.74 | 4.21 |
