株価チャート
2017/08/29～2018/01/30
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 |
| 01/30 | 3,855 | 3,885 | 3,840 | 3,850 | +0.26% | 2,400 | 147億5628万 | -1.26% | 10.86 | 0.65 |
| 01/29 | 3,975 | 3,980 | 3,810 | 3,840 | -3.52% | 16,500 | 147億1795万 | -1.39% | 10.83 | 0.65 |
| 01/26 | 3,960 | 3,980 | 3,960 | 3,980 | +0.51% | 800 | 152億5454万 | +2.34% | 11.23 | 0.67 |
| 01/25 | 3,955 | 3,990 | 3,950 | 3,960 | +0.13% | 4,000 | 151億7788万 | +2.09% | 11.17 | 0.67 |
| 01/24 | 3,940 | 3,980 | 3,920 | 3,955 | +0.38% | 1,200 | 151億5872万 | +2.2% | 11.16 | 0.67 |
| 01/23 | 3,955 | 3,955 | 3,900 | 3,940 | +1.42% | 3,700 | 151億123万 | +1.99% | 11.11 | 0.66 |
| 01/22 | 3,880 | 3,935 | 3,880 | 3,885 | -0.38% | 2,800 | 148億9042万 | +0.75% | 10.96 | 0.65 |
| 01/19 | 3,940 | 3,940 | 3,900 | 3,900 | -0.76% | 2,700 | 149億4792万 | +1.25% | 11 | 0.66 |
| 01/18 | 3,980 | 4,005 | 3,910 | 3,930 | -2% | 6,500 | 150億6290万 | +2.16% | 11.09 | 0.66 |
| 01/17 | 4,065 | 4,065 | 4,000 | 4,010 | -1.35% | 9,000 | 153億6952万 | +4.45% | 11.31 | 0.68 |
| 01/16 | 4,075 | 4,095 | 4,050 | 4,065 | -0.85% | 7,200 | 155億8033万 | +6.25% | 11.47 | 0.68 |
| 01/15 | 4,070 | 4,100 | 4,050 | 4,100 | 0% | 9,400 | 157億1448万 | +7.61% | 11.57 | 0.69 |
| 01/12 | 4,080 | 4,130 | 4,055 | 4,100 | +1.49% | 9,900 | 157億1448万 | +8.07% | 11.57 | 0.69 |
| 01/11 | 3,965 | 4,040 | 3,920 | 4,040 | +1.51% | 10,100 | 154億8451万 | +6.96% | 11.4 | 0.68 |
| 01/10 | 3,905 | 4,075 | 3,865 | 3,980 | +3.78% | 45,600 | 152億5454万 | +5.79% | 11.23 | 0.67 |
| 01/09 | 3,830 | 3,860 | 3,805 | 3,835 | 0% | 6,400 | 146億9878万 | +2.46% | 10.82 | 0.65 |
| 01/05 | 3,805 | 3,835 | 3,805 | 3,835 | +0.66% | 3,200 | 146億9878万 | +2.82% | 10.82 | 0.65 |
| 01/04 | 3,840 | 3,840 | 3,775 | 3,810 | -0.91% | 2,900 | 146億296万 | +2.5% | 10.75 | 0.64 |
| 2017 |
| 12/29 | 3,850 | 3,850 | 3,730 | 3,845 | -0.13% | 5,700 | 147億3711万 | +3.53% | 10.85 | 0.65 |
| 12/28 | 3,845 | 3,850 | 3,805 | 3,850 | -0.13% | 4,700 | 147億5628万 | +3.86% | 10.86 | 0.65 |
| 12/27 | 3,735 | 3,855 | 3,735 | 3,855 | +3.49% | 1,500 | 147億7544万 | +4.22% | 10.87 | 0.65 |
| 12/26 | 3,720 | 3,725 | 3,720 | 3,725 | +0.13% | 1,600 | 142億7718万 | +0.95% | 10.51 | 0.63 |
| 12/25 | 3,720 | 3,720 | 3,690 | 3,720 | 0% | 3,000 | 142億5801万 | +0.92% | 10.49 | 0.63 |
| 12/22 | 3,735 | 3,735 | 3,695 | 3,720 | -0.53% | 3,100 | 142億5801万 | +1.06% | 10.49 | 0.63 |
| 12/21 | 3,740 | 3,740 | 3,695 | 3,740 | 0% | 3,800 | 143億3467万 | +1.71% | 10.55 | 0.63 |
| 12/20 | 3,710 | 3,745 | 3,700 | 3,740 | +1.08% | 1,100 | 143億3467万 | +1.82% | 10.55 | 0.63 |
| 12/19 | 3,755 | 3,755 | 3,660 | 3,700 | -1.2% | 1,800 | 141億8136万 | +0.79% | 10.44 | 0.62 |
| 12/18 | 3,750 | 3,750 | 3,735 | 3,745 | +0.27% | 1,400 | 143億5383万 | +2.1% | 10.56 | 0.63 |
| 12/15 | 3,735 | 3,770 | 3,705 | 3,735 | -0.93% | 3,900 | 143億1550万 | +1.97% | 10.54 | 0.63 |
| 12/14 | 3,765 | 3,770 | 3,755 | 3,770 | 0% | 1,400 | 144億4965万 | +3.06% | 10.63 | 0.63 |
| 12/13 | 3,755 | 3,780 | 3,755 | 3,770 | 0% | 700 | 144億4965万 | +3.23% | 10.63 | 0.63 |
| 12/12 | 3,785 | 3,785 | 3,755 | 3,770 | -0.4% | 2,100 | 144億4965万 | +3.32% | 10.63 | 0.63 |
| 12/11 | 3,725 | 3,785 | 3,725 | 3,785 | +1.75% | 2,800 | 145億714万 | +3.84% | 10.68 | 0.64 |
| 12/08 | 3,700 | 3,720 | 3,700 | 3,720 | +0.95% | 2,500 | 142億5801万 | +2.17% | 10.49 | 0.63 |
| 12/07 | 3,680 | 3,685 | 3,680 | 3,685 | 0% | 400 | 141億2386万 | +1.18% | 10.39 | 0.62 |
| 12/06 | 3,670 | 3,690 | 3,635 | 3,685 | 0% | 1,200 | 141億2386万 | +1.4% | 10.39 | 0.62 |
| 12/05 | 3,670 | 3,685 | 3,645 | 3,685 | 0% | 700 | 141億2386万 | +1.63% | 10.39 | 0.62 |
| 12/04 | 3,660 | 3,690 | 3,660 | 3,685 | +0.68% | 800 | 141億2386万 | +1.85% | 10.39 | 0.62 |
| 12/01 | 3,530 | 3,680 | 3,525 | 3,660 | +4.27% | 5,400 | 140億2804万 | +1.41% | 10.32 | 0.62 |
| 12/01 | 株式併合 5→1 |
| 11/30 | 3,515 | 3,515 | 3,510 | 3,510 | +0.14% | 200 | 134億5312万 | -2.5% | 10.22 | 0.61 |
| 11/29 | 3,510 | 3,550 | 3,490 | 3,505 | -0.28% | 2,600 | 134億3396万 | -2.53% | 10.21 | 0.61 |
| 11/28 | 3,750 | 3,750 | 3,515 | 3,515 | -6.02% | 4,100 | 134億7229万 | -2.12% | 10.24 | 0.61 |
| 11/27 | 3,745 | 3,745 | 3,725 | 3,740 | +1.91% | 1,000 | 143億3467万 | +4.29% | 10.89 | 0.65 |
| 11/24 | 3,630 | 3,705 | 3,630 | 3,670 | +1.1% | 2,600 | 140億6637万 | +2.77% | 10.69 | 0.64 |
| 11/22 | 3,610 | 3,635 | 3,605 | 3,630 | -0.27% | 1,000 | 139億1306万 | +1.99% | 10.57 | 0.63 |
| 11/21 | 3,605 | 3,640 | 3,595 | 3,640 | +0.69% | 1,000 | 139億5139万 | +2.59% | 10.6 | 0.63 |
| 11/20 | 3,615 | 3,615 | 3,615 | 3,615 | 0% | 200 | 138億5557万 | +2.21% | 10.53 | 0.63 |
| 11/16 | 3,600 | 3,615 | 3,560 | 3,615 | +0.28% | 2,000 | 138億5557万 | +2.55% | 10.53 | 0.63 |
| 11/15 | 3,605 | 3,605 | 3,605 | 3,605 | -0.96% | 400 | 138億1724万 | +2.62% | 10.5 | 0.63 |
| 11/13 | 3,685 | 3,685 | 3,640 | 3,640 | -1.22% | 400 | 139億5139万 | +4% | 10.6 | 0.63 |
| 11/10 | 3,685 | 3,685 | 3,685 | 3,685 | +1.66% | 200 | 141億2386万 | +5.71% | 10.73 | 0.64 |
| 11/09 | 3,585 | 3,645 | 3,585 | 3,625 | +0.14% | 1,800 | 138億9390万 | +4.47% | 10.56 | 0.63 |
| 11/08 | 3,620 | 3,620 | 3,585 | 3,620 | -0.14% | 800 | 138億7473万 | +4.68% | 10.55 | 0.63 |
| 11/07 | 3,625 | 3,630 | 3,605 | 3,625 | 0% | 1,800 | 138億9390万 | +5.1% | 10.56 | 0.63 |
| 11/06 | 3,715 | 3,715 | 3,545 | 3,625 | -1.49% | 4,000 | 138億9390万 | +5.44% | 10.56 | 0.63 |
| 11/02 | 3,680 | 3,680 | 3,675 | 3,680 | 0% | 2,600 | 141億470万 | +7.35% | 10.72 | 0.64 |
| 11/01 | 3,680 | 3,705 | 3,675 | 3,680 | 0% | 5,200 | 141億470万 | +7.79% | 10.72 | 0.64 |
| 10/31 | 3,745 | 3,775 | 3,680 | 3,680 | -1.74% | 5,000 | 141億470万 | +8.3% | 10.72 | 0.64 |
| 10/30 | 3,550 | 3,875 | 3,550 | 3,745 | +7.31% | 8,400 | 143億5383万 | +10.77% | 10.91 | 0.65 |
| 10/27 | 3,490 | 3,510 | 3,490 | 3,490 | +0.43% | 2,400 | 133億7647万 | +3.81% | 10.17 | 0.61 |
| 10/26 | 3,485 | 3,500 | 3,475 | 3,475 | -0.14% | 2,000 | 133億1898万 | +3.64% | 10.12 | 0.6 |
| 10/25 | 3,485 | 3,500 | 3,475 | 3,480 | +0.43% | 6,600 | 133億3814万 | +4.1% | 10.14 | 0.61 |
| 10/24 | 3,475 | 3,490 | 3,465 | 3,465 | +0.73% | 4,200 | 132億8065万 | +3.96% | 10.09 | 0.6 |
| 10/23 | 3,415 | 3,450 | 3,415 | 3,440 | +1.03% | 3,600 | 131億8483万 | +3.52% | 10.02 | 0.6 |
| 10/20 | 3,385 | 3,405 | 3,360 | 3,405 | +0.44% | 2,000 | 130億5068万 | +2.78% | 9.92 | 0.59 |
| 10/19 | 3,380 | 3,425 | 3,380 | 3,390 | +0.44% | 3,200 | 129億9319万 | +2.63% | 9.88 | 0.59 |
| 10/18 | 3,380 | 3,380 | 3,375 | 3,375 | -0.15% | 1,000 | 129億3570万 | +2.43% | 9.83 | 0.59 |
| 10/17 | 3,375 | 3,405 | 3,375 | 3,380 | +0.15% | 2,000 | 129億5486万 | +2.8% | 9.85 | 0.59 |
| 10/16 | 3,345 | 3,380 | 3,345 | 3,375 | +0.9% | 800 | 129億3570万 | +2.86% | 9.83 | 0.59 |
| 10/13 | 3,360 | 3,360 | 3,345 | 3,345 | -0.59% | 800 | 128億2071万 | +2.17% | 9.74 | 0.58 |
| 10/12 | 3,350 | 3,365 | 3,350 | 3,365 | +1.2% | 1,400 | 128億9737万 | +3.06% | 9.8 | 0.59 |
| 10/11 | 3,350 | 3,390 | 3,300 | 3,325 | +0.61% | 10,000 | 127億4406万 | +1.96% | 9.69 | 0.58 |
| 10/10 | 3,320 | 3,350 | 3,305 | 3,305 | +0.46% | 2,800 | 126億6740万 | +1.5% | 9.63 | 0.57 |
| 10/06 | 3,285 | 3,295 | 3,285 | 3,290 | +0.3% | 600 | 126億991万 | +1.17% | 9.58 | 0.57 |
| 10/05 | 3,280 | 3,280 | 3,280 | 3,280 | 0% | 3,600 | 125億7158万 | +1.05% | 9.55 | 0.57 |
| 10/04 | 3,305 | 3,315 | 3,275 | 3,280 | -1.8% | 2,600 | 125億7158万 | +1.14% | 9.55 | 0.57 |
| 10/03 | 3,390 | 3,425 | 3,325 | 3,340 | -1.33% | 3,000 | 128億155万 | +3.15% | 9.73 | 0.58 |
| 10/02 | 3,350 | 3,420 | 3,315 | 3,385 | +1.04% | 4,400 | 129億7402万 | +4.77% | 9.86 | 0.59 |
| 09/29 | 3,395 | 3,395 | 3,350 | 3,350 | -0.45% | 1,000 | 128億3988万 | +4.04% | 9.76 | 0.58 |
| 09/28 | 3,350 | 3,385 | 3,345 | 3,365 | +0.6% | 1,200 | 128億9737万 | +4.8% | 9.8 | 0.59 |
| 09/27 | 3,300 | 3,345 | 3,295 | 3,345 | +2.29% | 3,200 | 128億2071万 | +4.47% | 9.74 | 0.58 |
| 09/26 | 3,270 | 3,270 | 3,270 | 3,270 | 0% | 600 | 125億3325万 | +2.35% | 9.53 | 0.57 |
| 09/25 | 3,260 | 3,295 | 3,260 | 3,270 | +0.31% | 2,000 | 125億3325万 | +2.57% | 9.53 | 0.57 |
| 09/22 | 3,260 | 3,260 | 3,250 | 3,260 | 0% | 1,000 | 124億9492万 | +2.45% | 9.5 | 0.57 |
| 09/21 | 3,260 | 3,260 | 3,260 | 3,260 | +0.62% | 200 | 124億9492万 | +2.64% | 9.5 | 0.57 |
| 09/20 | 3,225 | 3,250 | 3,225 | 3,240 | +0.47% | 1,400 | 124億1827万 | +2.24% | 9.44 | 0.56 |
| 09/19 | 3,225 | 3,225 | 3,225 | 3,225 | +0.78% | 1,400 | 123億6078万 | +1.93% | 9.39 | 0.56 |
| 09/15 | 3,225 | 3,225 | 3,200 | 3,200 | 0% | 400 | 122億6496万 | +1.33% | 9.32 | 0.56 |
| 09/14 | 3,210 | 3,210 | 3,200 | 3,200 | +1.11% | 600 | 122億6496万 | +1.46% | 9.32 | 0.56 |
| 09/13 | 3,175 | 3,175 | 3,165 | 3,165 | -0.31% | 1,600 | 121億3081万 | +0.48% | 9.22 | 0.55 |
| 09/12 | 3,210 | 3,235 | 3,175 | 3,175 | -1.09% | 1,600 | 121億6914万 | +0.86% | 9.25 | 0.55 |
| 09/11 | 3,210 | 3,245 | 3,210 | 3,210 | 0% | 5,000 | 123億328万 | +2.03% | 9.35 | 0.56 |
| 09/07 | 3,180 | 3,210 | 3,180 | 3,210 | +0.94% | 1,000 | 123億328万 | +2.13% | 9.35 | 0.56 |
| 09/06 | 3,135 | 3,180 | 3,135 | 3,180 | +1.44% | 800 | 121億8830万 | +1.31% | 9.26 | 0.55 |
| 09/05 | 3,205 | 3,205 | 3,090 | 3,135 | -3.54% | 7,000 | 120億1582万 | -0.1% | 9.13 | 0.55 |
| 09/04 | 3,200 | 3,250 | 3,200 | 3,250 | +1.56% | 800 | 124億5660万 | +3.57% | 9.47 | 0.57 |
| 09/01 | 3,205 | 3,205 | 3,200 | 3,200 | -0.16% | 400 | 122億6496万 | +2.17% | 9.32 | 0.56 |
| 08/31 | 3,155 | 3,225 | 3,155 | 3,205 | +1.75% | 3,000 | 122億8412万 | +2.46% | 9.34 | 0.56 |
| 08/30 | 3,200 | 3,200 | 3,150 | 3,150 | -1.56% | 2,000 | 120億7332万 | +0.86% | 9.18 | 0.55 |
| 08/29 | 3,155 | 3,245 | 3,155 | 3,200 | +1.43% | 5,600 | 122億6496万 | +2.56% | 9.32 | 0.56 |
