株価チャート
2017/09/22～2018/02/20
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 |
| 02/20 | 3,700 | 3,720 | 3,525 | 3,565 | -2.99% | 61,000 | 345億9145万 | -13.55% | 14.04 | 0.9 |
| 02/19 | 3,610 | 3,675 | 3,580 | 3,675 | +3.81% | 26,700 | 356億5879万 | -11.7% | 14.47 | 0.93 |
| 02/16 | 3,570 | 3,640 | 3,485 | 3,540 | +0.28% | 102,700 | 343億4888万 | -15.63% | 13.94 | 0.9 |
| 02/15 | 3,490 | 3,605 | 3,490 | 3,530 | +1.15% | 66,300 | 342億5185万 | -16.71% | 13.9 | 0.9 |
| 02/14 | 3,690 | 3,820 | 3,480 | 3,490 | -6.68% | 80,500 | 338億6372万 | -18.52% | 13.74 | 0.89 |
| 02/13 | 3,900 | 3,910 | 3,650 | 3,740 | -0.53% | 68,900 | 362億8949万 | -13.69% | 14.73 | 0.95 |
| 02/09 | 3,750 | 3,800 | 3,680 | 3,760 | -3.84% | 61,600 | 364億8355万 | -13.94% | 14.81 | 0.95 |
| 02/08 | 4,010 | 4,020 | 3,885 | 3,910 | -1.39% | 70,300 | 379億3901万 | -11.24% | 15.4 | 0.99 |
| 02/07 | 4,200 | 4,210 | 3,965 | 3,965 | +0.76% | 56,000 | 384億7268万 | -10.54% | 15.61 | 1.01 |
| 02/06 | 4,170 | 4,170 | 3,850 | 3,935 | -7.3% | 65,700 | 381億8159万 | -11.73% | 15.5 | 1 |
| 02/05 | 4,280 | 4,305 | 4,190 | 4,245 | -3.41% | 39,400 | 411億8954万 | -5.33% | 16.72 | 1.08 |
| 02/02 | 4,350 | 4,460 | 4,325 | 4,395 | +1.85% | 43,000 | 426億4501万 | -2.18% | 17.31 | 1.12 |
| 02/01 | 4,325 | 4,370 | 4,290 | 4,315 | -0.12% | 32,500 | 418億6876万 | -4.05% | 16.99 | 1.09 |
| 01/31 | 4,390 | 4,440 | 4,320 | 4,320 | -1.59% | 33,500 | 419億1727万 | -4.11% | 17.01 | 1.1 |
| 01/30 | 4,475 | 4,500 | 4,390 | 4,390 | -1.13% | 30,400 | 425億9649万 | -2.62% | 17.29 | 1.11 |
| 01/29 | 4,410 | 4,500 | 4,385 | 4,440 | +1.14% | 32,800 | 430億8164万 | -1.46% | 17.49 | 1.13 |
| 01/26 | 4,365 | 4,420 | 4,365 | 4,390 | +0.92% | 17,400 | 425億9649万 | -2.42% | 17.29 | 1.11 |
| 01/25 | 4,335 | 4,400 | 4,310 | 4,350 | 0% | 29,200 | 422億837万 | -3.27% | 17.13 | 1.1 |
| 01/24 | 4,425 | 4,430 | 4,340 | 4,350 | -1.69% | 23,100 | 422億837万 | -3.29% | 17.13 | 1.1 |
| 01/23 | 4,445 | 4,445 | 4,405 | 4,425 | -0.11% | 11,600 | 429億3610万 | -1.67% | 17.43 | 1.12 |
| 01/22 | 4,445 | 4,455 | 4,405 | 4,430 | 0% | 22,500 | 429億8461万 | -1.51% | 17.45 | 1.12 |
| 01/19 | 4,395 | 4,470 | 4,395 | 4,430 | +0.11% | 25,700 | 429億8461万 | -1.47% | 17.45 | 1.12 |
| 01/18 | 4,550 | 4,550 | 4,425 | 4,425 | -1.99% | 30,300 | 429億3610万 | -1.51% | 17.43 | 1.12 |
| 01/17 | 4,515 | 4,570 | 4,460 | 4,515 | -0.99% | 35,100 | 438億937万 | +0.6% | 17.78 | 1.15 |
| 01/16 | 4,515 | 4,580 | 4,515 | 4,560 | +1% | 28,600 | 442億4601万 | +1.81% | 17.96 | 1.16 |
| 01/15 | 4,560 | 4,560 | 4,495 | 4,515 | -0.44% | 31,700 | 438億937万 | +1.1% | 17.78 | 1.15 |
| 01/12 | 4,560 | 4,620 | 4,525 | 4,535 | -1.41% | 32,700 | 440億344万 | +1.73% | 17.86 | 1.15 |
| 01/11 | 4,645 | 4,670 | 4,585 | 4,600 | -0.76% | 32,900 | 446億3414万 | +3.46% | 18.12 | 1.17 |
| 01/10 | 4,760 | 4,765 | 4,605 | 4,635 | -2.32% | 55,900 | 449億7374万 | +4.63% | 18.25 | 1.18 |
| 01/09 | 4,650 | 4,775 | 4,650 | 4,745 | +1.93% | 51,300 | 460億4108万 | +7.55% | 18.69 | 1.2 |
| 01/05 | 4,660 | 4,695 | 4,630 | 4,655 | +0.32% | 30,700 | 451億6780万 | +6.11% | 18.33 | 1.18 |
| 01/04 | 4,645 | 4,660 | 4,615 | 4,640 | +1.2% | 22,600 | 450億2226万 | +6.35% | 18.27 | 1.18 |
| 2017 |
| 12/29 | 4,620 | 4,660 | 4,575 | 4,585 | -0.76% | 26,500 | 444億8859万 | +5.65% | 18.06 | 1.16 |
| 12/28 | 4,585 | 4,645 | 4,565 | 4,620 | +0.65% | 31,300 | 448億2820万 | +6.89% | 18.19 | 1.17 |
| 12/27 | 4,500 | 4,595 | 4,475 | 4,590 | +2.68% | 21,500 | 445億3710万 | +6.69% | 18.08 | 1.16 |
| 12/26 | 4,500 | 4,515 | 4,450 | 4,470 | -0.33% | 13,100 | 433億7274万 | +4.41% | 17.6 | 1.13 |
| 12/25 | 4,530 | 4,590 | 4,440 | 4,485 | -0.88% | 24,300 | 435億1828万 | +5.16% | 17.66 | 1.14 |
| 12/22 | 4,390 | 4,550 | 4,385 | 4,525 | +2.72% | 51,300 | 439億640万 | +6.57% | 17.82 | 1.15 |
| 12/21 | 4,295 | 4,425 | 4,295 | 4,405 | +1.73% | 38,400 | 427億4204万 | +4.14% | 17.35 | 1.12 |
| 12/20 | 4,255 | 4,330 | 4,255 | 4,330 | +1.64% | 20,700 | 420億1431万 | +2.68% | 17.05 | 1.1 |
| 12/19 | 4,340 | 4,345 | 4,255 | 4,260 | -2.18% | 37,500 | 413億3509万 | +1.02% | 16.78 | 1.08 |
| 12/18 | 4,370 | 4,395 | 4,345 | 4,355 | -0.23% | 23,800 | 422億5688万 | +3.08% | 17.15 | 1.1 |
| 12/15 | 4,390 | 4,415 | 4,360 | 4,365 | -1.02% | 20,900 | 423億5391万 | +3.31% | 17.19 | 1.11 |
| 12/14 | 4,390 | 4,430 | 4,370 | 4,410 | +1.15% | 28,500 | 427億9055万 | +4.38% | 17.37 | 1.12 |
| 12/13 | 4,355 | 4,440 | 4,350 | 4,360 | -0.34% | 21,400 | 423億540万 | +3.29% | 17.17 | 1.11 |
| 12/12 | 4,355 | 4,390 | 4,335 | 4,375 | +0.46% | 27,200 | 424億5094万 | +3.67% | 17.23 | 1.11 |
| 12/11 | 4,270 | 4,365 | 4,270 | 4,355 | +0.93% | 36,500 | 422億5688万 | +3.32% | 17.15 | 1.1 |
| 12/08 | 4,215 | 4,320 | 4,215 | 4,315 | +0.7% | 25,800 | 418億6876万 | +2.45% | 16.99 | 1.09 |
| 12/07 | 4,280 | 4,325 | 4,245 | 4,285 | +0.94% | 26,400 | 415億7767万 | +1.76% | 16.88 | 1.09 |
| 12/06 | 4,275 | 4,325 | 4,225 | 4,245 | -1.62% | 23,400 | 411億8954万 | +0.81% | 16.72 | 1.08 |
| 12/05 | 4,220 | 4,315 | 4,150 | 4,315 | +2.37% | 37,100 | 418億6876万 | +2.62% | 16.99 | 1.09 |
| 12/04 | 4,225 | 4,290 | 4,210 | 4,215 | 0% | 26,300 | 408億9845万 | +0.5% | 16.6 | 1.07 |
| 12/01 | 4,190 | 4,240 | 4,190 | 4,215 | +0.6% | 29,600 | 408億9845万 | +0.69% | 16.6 | 1.07 |
| 11/30 | 4,130 | 4,235 | 4,100 | 4,190 | +1.7% | 58,500 | 406億5588万 | +0.26% | 16.5 | 1.06 |
| 11/29 | 4,105 | 4,145 | 4,060 | 4,120 | +1.73% | 27,100 | 399億7666万 | -1.32% | 16.23 | 1.05 |
| 11/28 | 4,095 | 4,100 | 4,030 | 4,050 | -0.25% | 25,600 | 392億9744万 | -2.92% | 15.95 | 1.03 |
| 11/27 | 4,135 | 4,170 | 4,045 | 4,060 | -2.05% | 21,000 | 393億9448万 | -2.66% | 15.99 | 1.03 |
| 11/24 | 4,150 | 4,170 | 4,100 | 4,145 | +0.61% | 36,200 | 402億1924万 | -0.53% | 16.32 | 1.05 |
| 11/22 | 4,060 | 4,130 | 4,055 | 4,120 | +1.48% | 31,000 | 399億7666万 | -0.96% | 16.23 | 1.05 |
| 11/21 | 4,080 | 4,080 | 4,020 | 4,060 | 0% | 20,200 | 393億9448万 | -2.26% | 15.99 | 1.03 |
| 11/20 | 3,990 | 4,075 | 3,990 | 4,060 | +1.25% | 48,300 | 393億9448万 | -2.17% | 15.99 | 1.03 |
| 11/17 | 4,100 | 4,155 | 3,995 | 4,010 | -2.67% | 57,800 | 389億932万 | -3.4% | 15.79 | 1.02 |
| 11/16 | 4,090 | 4,190 | 4,060 | 4,120 | +0.49% | 131,500 | 399億7666万 | -0.77% | 16.23 | 1.05 |
| 11/15 | 4,325 | 4,325 | 4,035 | 4,100 | -5.09% | 204,900 | 397億8260万 | -1.2% | 16.15 | 1.04 |
| 11/14 | 4,460 | 4,510 | 4,275 | 4,320 | -3.25% | 134,000 | 419億1727万 | +4% | 17.01 | 1.1 |
| 11/13 | 4,480 | 4,660 | 4,400 | 4,465 | +2.88% | 194,300 | 433億2422万 | +7.67% | 17.58 | 1.13 |
| 11/10 | 4,295 | 4,380 | 4,295 | 4,340 | -0.57% | 27,400 | 421億1134万 | +4.98% | 17.09 | 1.1 |
| 11/09 | 4,340 | 4,435 | 4,300 | 4,365 | +0.81% | 60,600 | 423億5391万 | +5.79% | 17.19 | 1.11 |
| 11/08 | 4,340 | 4,340 | 4,275 | 4,330 | 0% | 21,100 | 420億1431万 | +5.2% | 17.05 | 1.1 |
| 11/07 | 4,315 | 4,365 | 4,250 | 4,330 | +1.76% | 54,400 | 420億1431万 | +5.43% | 17.05 | 1.1 |
| 11/06 | 4,290 | 4,325 | 4,225 | 4,255 | -0.12% | 41,300 | 412億8657万 | +3.76% | 16.76 | 1.08 |
| 11/02 | 4,235 | 4,290 | 4,220 | 4,260 | -0.7% | 35,800 | 413億3509万 | +3.93% | 16.78 | 1.08 |
| 11/01 | 4,275 | 4,360 | 4,215 | 4,290 | -0.12% | 88,900 | 416億2618万 | +4.66% | 16.89 | 1.09 |
| 10/31 | 4,100 | 4,330 | 4,100 | 4,295 | +5.14% | 122,000 | 416億7470万 | +4.86% | 16.91 | 1.09 |
| 10/30 | 4,050 | 4,145 | 4,035 | 4,085 | +0.99% | 121,400 | 396億3705万 | -0.1% | 16.09 | 1.04 |
| 10/27 | 4,020 | 4,070 | 4,005 | 4,045 | +0.62% | 16,800 | 392億4893万 | -1.03% | 15.93 | 1.03 |
| 10/26 | 4,015 | 4,050 | 4,015 | 4,020 | -0.25% | 15,900 | 390億635万 | -1.64% | 15.83 | 1.02 |
| 10/25 | 4,080 | 4,120 | 4,005 | 4,030 | -1.83% | 43,600 | 391億338万 | -1.32% | 15.87 | 1.02 |
| 10/24 | 4,070 | 4,150 | 4,030 | 4,105 | +1.36% | 57,700 | 398億3111万 | +0.64% | 16.17 | 1.04 |
| 10/23 | 4,035 | 4,055 | 3,995 | 4,050 | +0.87% | 31,000 | 392億9744万 | -0.52% | 15.95 | 1.03 |
| 10/20 | 3,980 | 4,030 | 3,945 | 4,015 | +1.26% | 47,100 | 389億5784万 | -1.11% | 15.81 | 1.02 |
| 10/19 | 4,000 | 4,005 | 3,935 | 3,965 | -0.13% | 34,800 | 384億7268万 | -2.03% | 15.61 | 1.01 |
| 10/18 | 3,930 | 4,050 | 3,915 | 3,970 | +0.25% | 68,600 | 385億2120万 | -1.54% | 15.63 | 1.01 |
| 10/17 | 3,970 | 3,995 | 3,940 | 3,960 | -0.38% | 25,600 | 384億2417万 | -1.35% | 15.6 | 1 |
| 10/16 | 4,040 | 4,055 | 3,905 | 3,975 | -2.21% | 92,200 | 385億6971万 | -0.58% | 15.65 | 1.01 |
| 10/13 | 4,000 | 4,080 | 3,965 | 4,065 | +0.62% | 45,200 | 394億4299万 | +2.08% | 16.01 | 1.03 |
| 10/12 | 4,060 | 4,100 | 4,010 | 4,040 | -0.62% | 34,300 | 392億41万 | +1.99% | 15.91 | 1.02 |
| 10/11 | 4,175 | 4,175 | 4,050 | 4,065 | -3.21% | 66,700 | 394億4299万 | +3.22% | 16.01 | 1.03 |
| 10/10 | 4,090 | 4,260 | 4,085 | 4,200 | +0.96% | 69,000 | 407億5291万 | +7.39% | 16.54 | 1.07 |
| 10/06 | 4,120 | 4,195 | 4,120 | 4,160 | +0.73% | 42,000 | 403億6478万 | +7.19% | 16.38 | 1.06 |
| 10/05 | 4,130 | 4,150 | 4,095 | 4,130 | -0.36% | 35,300 | 400億7369万 | +7.33% | 16.26 | 1.05 |
| 10/04 | 4,100 | 4,170 | 4,095 | 4,145 | +0.61% | 47,900 | 402億1924万 | +8.62% | 16.32 | 1.05 |
| 10/03 | 4,065 | 4,140 | 4,055 | 4,120 | +0.61% | 58,400 | 399億7666万 | +8.88% | 16.23 | 1.05 |
| 10/02 | 4,190 | 4,190 | 4,055 | 4,095 | -2.03% | 107,700 | 397億3408万 | +9.08% | 16.13 | 1.04 |
| 10/01 | 株式併合 10→1 |
| 09/29 | 4,215 | 4,215 | 4,090 | 4,180 | -0.83% | 76,800 | 405億5884万 | +12.34% | 16.68 | 1.07 |
| 09/28 | 4,215 | 4,280 | 4,160 | 4,215 | -0.82% | 86,100 | 408億9845万 | +14.44% | 16.82 | 1.08 |
| 09/27 | 4,210 | 4,255 | 4,120 | 4,250 | +0.95% | 72,600 | 412億3806万 | +16.63% | 16.96 | 1.09 |
| 09/26 | 4,130 | 4,220 | 4,070 | 4,210 | +1.94% | 71,400 | 408億4994万 | +16.81% | 16.8 | 1.08 |
| 09/25 | 4,050 | 4,180 | 4,040 | 4,130 | +2.48% | 62,600 | 400億7369万 | +15.91% | 16.48 | 1.06 |
| 09/22 | 4,040 | 4,040 | 3,970 | 4,030 | -0.49% | 80,300 | 391億338万 | +14.33% | 16.08 | 1.04 |
