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 | 10/1, 株式併合 5→1 |
| 2018 |
| 03/30 | 3,150 | 3,155 | 3,115 | 3,140 | +0.96% | 90,600 | 1809億5550万 | -2.33% | 9.85 | 2.09 |
| 03/29 | 3,155 | 3,170 | 3,085 | 3,110 | -0.48% | 66,000 | 1792億2662万 | -3.45% | 9.76 | 2.07 |
| 03/28 | 3,120 | 3,130 | 3,100 | 3,125 | -1.88% | 63,000 | 1800億9106万 | -3.13% | 9.81 | 2.08 |
| 03/27 | 3,110 | 3,190 | 3,110 | 3,185 | +2.58% | 72,400 | 1835億4881万 | -1.45% | 9.99 | 2.12 |
| 03/26 | 3,075 | 3,105 | 3,020 | 3,105 | +1.31% | 100,800 | 1789億3848万 | -4.05% | 9.74 | 2.07 |
| 03/23 | 3,080 | 3,090 | 3,045 | 3,065 | -3.92% | 132,600 | 1766億3331万 | -5.4% | 9.62 | 2.04 |
| 03/22 | 3,155 | 3,190 | 3,140 | 3,190 | +0.79% | 94,200 | 1838億3695万 | -1.57% | 10.01 | 2.12 |
| 03/20 | 3,140 | 3,170 | 3,140 | 3,165 | -0.31% | 75,000 | 1823億9623万 | -2.25% | 9.93 | 2.11 |
| 03/19 | 3,195 | 3,210 | 3,150 | 3,175 | -1.55% | 82,400 | 1829億7252万 | -1.82% | 9.96 | 2.11 |
| 03/16 | 3,275 | 3,275 | 3,215 | 3,225 | -1.83% | 112,000 | 1858億5397万 | -0.19% | 10.12 | 2.15 |
| 03/15 | 3,270 | 3,300 | 3,250 | 3,285 | -0.45% | 103,400 | 1893億1172万 | +1.73% | 10.31 | 2.19 |
| 03/14 | 3,285 | 3,315 | 3,260 | 3,300 | -1.05% | 144,000 | 1901億7616万 | +2.39% | 10.35 | 2.2 |
| 03/13 | 3,300 | 3,335 | 3,280 | 3,335 | +1.83% | 82,400 | 1921億9318万 | +3.73% | 10.46 | 2.22 |
| 03/12 | 3,290 | 3,305 | 3,260 | 3,275 | +0.92% | 73,600 | 1887億3543万 | +1.96% | 10.28 | 2.18 |
| 03/09 | 3,275 | 3,310 | 3,220 | 3,245 | +0.31% | 140,400 | 1870億656万 | +0.9% | 10.18 | 2.16 |
| 03/08 | 3,255 | 3,255 | 3,215 | 3,235 | +0.94% | 111,400 | 1864億3027万 | +0.47% | 10.15 | 2.15 |
| 03/07 | 3,150 | 3,205 | 3,135 | 3,205 | +1.42% | 188,200 | 1847億139万 | -0.56% | 10.06 | 2.13 |
| 03/06 | 3,170 | 3,200 | 3,160 | 3,160 | +0.48% | 110,400 | 1821億808万 | -2.08% | 9.92 | 2.1 |
| 03/05 | 3,165 | 3,180 | 3,125 | 3,145 | -1.26% | 127,200 | 1812億4364万 | -2.84% | 9.87 | 2.09 |
| 03/02 | 3,205 | 3,220 | 3,165 | 3,185 | -2.9% | 168,800 | 1835億4881万 | -1.94% | 9.99 | 2.12 |
| 03/01 | 3,335 | 3,345 | 3,270 | 3,280 | -1.94% | 149,400 | 1890億2358万 | +0.68% | 10.29 | 2.18 |
| 02/28 | 3,350 | 3,405 | 3,345 | 3,345 | -0.15% | 286,200 | 1927億6947万 | +2.39% | 10.5 | 2.23 |
| 02/27 | 3,295 | 3,370 | 3,295 | 3,350 | +2.13% | 166,200 | 1930億5762万 | +2.29% | 10.51 | 2.23 |
| 02/26 | 3,315 | 3,315 | 3,265 | 3,280 | +0.46% | 156,000 | 1890億2358万 | 0% | 10.29 | 2.18 |
| 02/23 | 3,300 | 3,300 | 3,255 | 3,265 | -0.46% | 118,600 | 1881億5914万 | -0.7% | 10.24 | 2.17 |
| 02/22 | 3,270 | 3,305 | 3,250 | 3,280 | +0.77% | 182,000 | 1890億2358万 | -0.46% | 10.29 | 2.18 |
| 02/21 | 3,300 | 3,315 | 3,250 | 3,255 | -0.46% | 265,600 | 1875億8285万 | -1.48% | 10.21 | 2.17 |
| 02/20 | 3,285 | 3,285 | 3,245 | 3,270 | 0% | 141,600 | 1884億4729万 | -1.39% | 10.26 | 2.18 |
| 02/19 | 3,255 | 3,280 | 3,235 | 3,270 | +1.55% | 139,400 | 1884億4729万 | -1.74% | 10.26 | 2.18 |
| 02/16 | 3,120 | 3,245 | 3,110 | 3,220 | +4.38% | 254,600 | 1855億6583万 | -3.65% | 10.1 | 2.14 |
| 02/15 | 3,110 | 3,120 | 2,990 | 3,085 | -1.12% | 516,400 | 1777億8589万 | -8.21% | 9.68 | 2.05 |
| 02/14 | 3,085 | 3,150 | 3,050 | 3,120 | +1.79% | 534,400 | 1798億291万 | -7.88% | 9.79 | 2.08 |
| 02/13 | 3,085 | 3,110 | 3,050 | 3,065 | -0.65% | 293,600 | 1766億3331万 | -10.2% | 9.62 | 2.04 |
| 02/09 | 3,045 | 3,105 | 3,035 | 3,085 | -2.99% | 221,800 | 1777億8589万 | -10.27% | 9.68 | 2.05 |
| 02/08 | 3,195 | 3,210 | 3,155 | 3,180 | +1.44% | 154,400 | 1832億6066万 | -8.12% | 9.98 | 2.12 |
| 02/07 | 3,220 | 3,245 | 3,130 | 3,135 | +1.29% | 242,400 | 1806億6735万 | -9.81% | 9.84 | 2.09 |
| 02/06 | 3,050 | 3,115 | 3,015 | 3,095 | -5.35% | 404,000 | 1783億6219万 | -11.39% | 9.71 | 2.06 |
| 02/05 | 3,315 | 3,325 | 3,245 | 3,270 | -3.11% | 177,800 | 1884億4729万 | -6.84% | 10.26 | 2.18 |
| 02/02 | 3,375 | 3,395 | 3,345 | 3,375 | +0.6% | 130,200 | 1944億9835万 | -4.09% | 10.59 | 2.25 |
| 02/01 | 3,325 | 3,365 | 3,295 | 3,355 | +1.67% | 248,800 | 1933億4576万 | -4.82% | 10.53 | 2.23 |
| 01/31 | 3,290 | 3,355 | 3,290 | 3,300 | -0.3% | 335,800 | 1901億7616万 | -6.59% | 10.35 | 2.2 |
| 01/30 | 3,395 | 3,395 | 3,300 | 3,310 | -2.5% | 284,200 | 1907億5245万 | -6.52% | 10.39 | 2.2 |
| 01/29 | 3,400 | 3,405 | 3,330 | 3,395 | -1.02% | 240,800 | 1956億5093万 | -4.37% | 10.65 | 2.26 |
| 01/26 | 3,455 | 3,460 | 3,415 | 3,430 | -0.44% | 137,800 | 1976億6795万 | -3.52% | 10.76 | 2.28 |
| 01/25 | 3,500 | 3,500 | 3,430 | 3,445 | -1.71% | 150,600 | 1985億3239万 | -3.26% | 10.81 | 2.29 |
| 01/24 | 3,530 | 3,545 | 3,500 | 3,505 | -0.57% | 87,600 | 2019億9013万 | -1.71% | 11 | 2.33 |
| 01/23 | 3,510 | 3,535 | 3,495 | 3,525 | +1.15% | 130,800 | 2031億4272万 | -1.15% | 11.06 | 2.35 |
| 01/22 | 3,490 | 3,490 | 3,455 | 3,485 | 0% | 71,600 | 2008億3755万 | -2.22% | 10.93 | 2.32 |
| 01/19 | 3,465 | 3,495 | 3,455 | 3,485 | +1.75% | 156,200 | 2008億3755万 | -2.22% | 10.93 | 2.32 |
| 01/18 | 3,535 | 3,545 | 3,420 | 3,425 | -2.7% | 242,600 | 1973億7980万 | -3.9% | 10.75 | 2.28 |
| 01/17 | 3,545 | 3,555 | 3,500 | 3,520 | -0.98% | 115,200 | 2028億5457万 | -1.32% | 11.04 | 2.34 |
| 01/16 | 3,555 | 3,565 | 3,520 | 3,555 | -0.42% | 94,000 | 2048億7159万 | -0.34% | 11.15 | 2.37 |
| 01/15 | 3,620 | 3,630 | 3,545 | 3,570 | -1.11% | 119,400 | 2057億3603万 | +0.17% | 11.2 | 2.38 |
| 01/12 | 3,700 | 3,700 | 3,595 | 3,610 | -2.56% | 144,200 | 2080億4119万 | +1.4% | 11.33 | 2.4 |
| 01/11 | 3,725 | 3,740 | 3,670 | 3,705 | -0.67% | 169,600 | 2135億1596万 | +4.19% | 11.63 | 2.47 |
| 01/10 | 3,750 | 3,765 | 3,725 | 3,730 | -0.8% | 81,800 | 2149億5669万 | +5.1% | 11.7 | 2.48 |
| 01/09 | 3,705 | 3,785 | 3,705 | 3,760 | +1.9% | 215,800 | 2166億8556万 | +6.18% | 11.8 | 2.5 |
| 01/05 | 3,685 | 3,690 | 3,625 | 3,690 | +0.41% | 135,400 | 2126億5152万 | +4.41% | 11.58 | 2.46 |
| 01/04 | 3,540 | 3,680 | 3,540 | 3,675 | +3.52% | 222,800 | 2117億8709万 | +4.23% | 11.53 | 2.45 |
| 2017 |
| 12/29 | 3,565 | 3,570 | 3,545 | 3,550 | -0.42% | 56,000 | 2045億8344万 | +0.91% | 11.14 | 2.36 |
| 12/28 | 3,510 | 3,585 | 3,510 | 3,565 | +1.57% | 118,800 | 2054億4788万 | +1.45% | 11.19 | 2.37 |
| 12/27 | 3,505 | 3,515 | 3,495 | 3,510 | +0.14% | 65,800 | 2022億7828万 | +0.03% | 11.01 | 2.34 |
| 12/26 | 3,550 | 3,550 | 3,495 | 3,505 | -0.71% | 95,000 | 2019億9013万 | -0.03% | 11 | 2.33 |
| 12/25 | 3,535 | 3,535 | 3,500 | 3,530 | -0.14% | 80,800 | 2034億3086万 | +0.83% | 11.08 | 2.35 |
| 12/22 | 3,520 | 3,545 | 3,505 | 3,535 | +0.43% | 60,000 | 2037億1901万 | +1.09% | 11.09 | 2.35 |
| 12/21 | 3,520 | 3,520 | 3,495 | 3,520 | 0% | 75,800 | 2028億5457万 | +0.83% | 11.04 | 2.34 |
| 12/20 | 3,525 | 3,540 | 3,510 | 3,520 | -0.42% | 71,400 | 2028億5457万 | +0.98% | 11.04 | 2.34 |
| 12/19 | 3,585 | 3,585 | 3,530 | 3,535 | -0.84% | 66,200 | 2037億1901万 | +1.46% | 11.09 | 2.35 |
| 12/18 | 3,605 | 3,630 | 3,550 | 3,565 | -0.28% | 109,800 | 2054億4788万 | +2.32% | 11.19 | 2.37 |
| 12/15 | 3,520 | 3,600 | 3,490 | 3,575 | +1.85% | 272,800 | 2060億2417万 | +2.55% | 11.22 | 2.38 |
| 12/14 | 3,460 | 3,510 | 3,460 | 3,510 | +1.3% | 145,600 | 2022億7828万 | +0.66% | 11.01 | 2.34 |
| 12/13 | 3,495 | 3,500 | 3,460 | 3,465 | -0.86% | 116,000 | 1996億8497万 | -0.57% | 10.87 | 2.31 |
| 12/12 | 3,525 | 3,530 | 3,480 | 3,495 | +0.14% | 128,000 | 2014億1384万 | +0.37% | 10.97 | 2.33 |
| 12/11 | 3,510 | 3,510 | 3,470 | 3,490 | -0.29% | 148,400 | 2011億2570万 | +0.43% | 10.95 | 2.32 |
| 12/08 | 3,525 | 3,535 | 3,495 | 3,500 | -0.43% | 211,200 | 2017億199万 | +0.95% | 10.98 | 2.33 |
| 12/07 | 3,465 | 3,535 | 3,465 | 3,515 | +1.44% | 206,400 | 2025億6642万 | +1.62% | 11.03 | 2.34 |
| 12/06 | 3,490 | 3,540 | 3,465 | 3,465 | -0.29% | 285,200 | 1996億8497万 | +0.41% | 10.87 | 2.31 |
| 12/05 | 3,520 | 3,525 | 3,450 | 3,475 | -1.28% | 240,200 | 2002億6126万 | +0.96% | 10.9 | 2.31 |
| 12/04 | 3,530 | 3,565 | 3,500 | 3,520 | -0.14% | 157,400 | 2028億5457万 | +2.53% | 11.04 | 2.34 |
| 12/01 | 3,545 | 3,575 | 3,515 | 3,525 | -0.42% | 185,000 | 2031億4272万 | +3.01% | 11.06 | 2.35 |
| 11/30 | 3,575 | 3,575 | 3,495 | 3,540 | -0.7% | 209,600 | 2040億715万 | +3.75% | 11.11 | 2.36 |
| 11/29 | 3,515 | 3,570 | 3,490 | 3,565 | +1.86% | 206,400 | 2054億4788万 | +4.82% | 11.19 | 2.37 |
| 11/28 | 3,505 | 3,515 | 3,490 | 3,500 | +0.43% | 109,600 | 2017億199万 | +3.34% | 10.98 | 2.33 |
| 11/27 | 3,500 | 3,510 | 3,455 | 3,485 | +1.01% | 192,400 | 2008億3755万 | +3.32% | 10.93 | 2.32 |
| 11/24 | 3,430 | 3,450 | 3,405 | 3,450 | +0.58% | 174,400 | 1988億2053万 | +2.68% | 10.83 | 2.3 |
| 11/22 | 3,455 | 3,455 | 3,400 | 3,430 | +0.15% | 130,800 | 1976億6795万 | +2.51% | 10.76 | 2.28 |
| 11/21 | 3,420 | 3,445 | 3,405 | 3,425 | +0.74% | 173,400 | 1973億7980万 | +2.79% | 10.75 | 2.28 |
| 11/20 | 3,365 | 3,455 | 3,365 | 3,400 | -0.44% | 167,200 | 1959億3907万 | +2.44% | 10.67 | 2.26 |
| 11/17 | 3,390 | 3,435 | 3,305 | 3,415 | +0.89% | 618,200 | 1968億351万 | +3.27% | 10.72 | 2.27 |
| 11/16 | 3,385 | 3,425 | 3,370 | 3,385 | -0.29% | 188,800 | 1950億7464万 | +2.73% | 10.62 | 2.25 |
| 11/15 | 3,450 | 3,450 | 3,345 | 3,395 | -2.16% | 286,600 | 1956億5093万 | +3.35% | 10.65 | 2.26 |
| 11/14 | 3,480 | 3,510 | 3,465 | 3,470 | -1.84% | 157,600 | 1999億7311万 | +5.99% | 10.89 | 2.31 |
| 11/13 | 3,610 | 3,610 | 3,485 | 3,535 | -2.35% | 337,400 | 2037億1901万 | +8.44% | 11.09 | 2.35 |
| 11/10 | 3,515 | 3,645 | 3,510 | 3,620 | +0.84% | 416,600 | 2086億1748万 | +11.63% | 11.36 | 2.41 |
| 11/09 | 3,725 | 3,730 | 3,500 | 3,590 | +3.46% | 868,800 | 2068億8861万 | +11.39% | 11.26 | 2.39 |
| 11/08 | 3,395 | 3,485 | 3,375 | 3,470 | +2.06% | 391,000 | 1999億7311万 | +8.3% | 10.89 | 2.31 |
| 11/07 | 3,330 | 3,450 | 3,325 | 3,400 | +3.03% | 533,800 | 1959億3907万 | +6.58% | 10.67 | 2.26 |
| 11/06 | 3,305 | 3,320 | 3,290 | 3,300 | 0% | 147,600 | 1901億7616万 | +3.84% | 10.35 | 2.2 |
| 11/02 | 3,300 | 3,320 | 3,290 | 3,300 | 0% | 204,800 | 1901億7616万 | +4.07% | 10.35 | 2.2 |
| 11/01 | 3,320 | 3,320 | 3,285 | 3,300 | -0.15% | 207,800 | 1901億7616万 | +4.33% | 10.35 | 2.2 |
