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 10→1 |
| 2018 |
| 03/30 | 2,640 | 2,700 | 2,630 | 2,650 | +2.71% | 6,400 | 41億9031万 | -0.49% | 16.65 | 1.09 |
| 03/29 | 2,580 | 2,630 | 2,580 | 2,580 | 0% | 3,500 | 40億7962万 | -3.15% | 16.21 | 1.07 |
| 03/28 | 2,590 | 2,590 | 2,550 | 2,580 | -0.77% | 2,300 | 40億7962万 | -3.33% | 16.21 | 1.07 |
| 03/27 | 2,610 | 2,630 | 2,600 | 2,600 | +0.39% | 4,100 | 41億1125万 | -2.8% | 16.33 | 1.07 |
| 03/26 | 2,520 | 2,640 | 2,520 | 2,590 | +1.17% | 6,500 | 40億9543万 | -3.39% | 16.27 | 1.07 |
| 03/23 | 2,550 | 2,600 | 2,550 | 2,560 | -1.92% | 3,900 | 40億4800万 | -4.69% | 16.08 | 1.06 |
| 03/22 | 2,580 | 2,610 | 2,580 | 2,610 | +0.38% | 5,600 | 41億2706万 | -2.97% | 16.4 | 1.08 |
| 03/20 | 2,600 | 2,610 | 2,570 | 2,600 | -1.52% | 3,400 | 41億1125万 | -3.45% | 16.33 | 1.07 |
| 03/19 | 2,680 | 2,690 | 2,640 | 2,640 | -2.22% | 4,700 | 41億7450万 | -2.08% | 16.59 | 1.09 |
| 03/16 | 2,700 | 2,700 | 2,680 | 2,700 | 0% | 2,000 | 42億6937万 | +0.15% | 16.96 | 1.11 |
| 03/15 | 2,660 | 2,700 | 2,630 | 2,700 | +1.12% | 4,200 | 42億6937万 | +0.15% | 16.96 | 1.11 |
| 03/14 | 2,680 | 2,690 | 2,660 | 2,670 | -0.37% | 1,700 | 42億2193万 | -0.93% | 16.77 | 1.1 |
| 03/13 | 2,660 | 2,680 | 2,640 | 2,680 | 0% | 2,500 | 42億3775万 | -0.48% | 16.84 | 1.11 |
| 03/12 | 2,670 | 2,680 | 2,660 | 2,680 | +1.52% | 1,600 | 42億3775万 | -0.59% | 16.84 | 1.11 |
| 03/09 | 2,650 | 2,670 | 2,630 | 2,640 | +0.38% | 6,900 | 41億7450万 | -2.33% | 16.59 | 1.09 |
| 03/08 | 2,700 | 2,700 | 2,620 | 2,630 | -2.23% | 11,600 | 41億5868万 | -3.02% | 16.52 | 1.09 |
| 03/07 | 2,740 | 2,740 | 2,690 | 2,690 | -2.54% | 3,700 | 42億5356万 | -1.1% | 16.9 | 1.11 |
| 03/06 | 2,740 | 2,770 | 2,710 | 2,760 | +2.22% | 11,600 | 43億6425万 | +1.25% | 17.34 | 1.14 |
| 03/05 | 2,800 | 2,860 | 2,670 | 2,700 | +0.37% | 63,700 | 42億6937万 | -1.14% | 16.96 | 1.11 |
| 03/02 | 2,690 | 2,690 | 2,650 | 2,690 | -1.1% | 3,200 | 42億5356万 | -1.79% | 16.9 | 1.11 |
| 03/01 | 2,740 | 2,760 | 2,710 | 2,720 | -1.45% | 2,600 | 43億100万 | -0.98% | 17.09 | 1.12 |
| 02/28 | 2,740 | 2,780 | 2,730 | 2,760 | 0% | 5,300 | 43億6425万 | +0.18% | 17.34 | 1.14 |
| 02/27 | 2,730 | 2,760 | 2,730 | 2,760 | +2.22% | 3,100 | 43億6425万 | -0.07% | 17.34 | 1.14 |
| 02/26 | 2,710 | 2,740 | 2,700 | 2,700 | +0.37% | 2,300 | 42億6937万 | -2.53% | 16.96 | 1.11 |
| 02/23 | 2,690 | 2,700 | 2,690 | 2,690 | +0.75% | 1,500 | 42億5356万 | -3.13% | 16.9 | 1.11 |
| 02/22 | 2,680 | 2,700 | 2,670 | 2,670 | -1.48% | 2,900 | 42億2193万 | -4.16% | 16.77 | 1.1 |
| 02/21 | 2,710 | 2,730 | 2,680 | 2,710 | -0.37% | 6,000 | 42億8518万 | -3.21% | 17.03 | 1.12 |
| 02/20 | 2,720 | 2,730 | 2,700 | 2,720 | -1.45% | 3,100 | 43億100万 | -3.27% | 17.09 | 1.12 |
| 02/19 | 2,710 | 2,760 | 2,710 | 2,760 | +2.22% | 5,000 | 43億6425万 | -2.37% | 17.34 | 1.14 |
| 02/16 | 2,660 | 2,700 | 2,660 | 2,700 | +1.5% | 1,800 | 42億6937万 | -4.83% | 16.96 | 1.11 |
| 02/15 | 2,680 | 2,690 | 2,650 | 2,660 | -1.12% | 4,700 | 42億612万 | -6.76% | 16.71 | 1.1 |
| 02/14 | 2,760 | 2,790 | 2,620 | 2,690 | +0.37% | 8,800 | 42億5356万 | -6.17% | 16.9 | 1.11 |
| 02/13 | 2,680 | 2,680 | 2,630 | 2,680 | +1.52% | 8,100 | 42億3775万 | -6.82% | 16.84 | 1.11 |
| 02/09 | 2,630 | 2,660 | 2,580 | 2,640 | -1.86% | 5,000 | 41億7450万 | -8.27% | 16.59 | 1.09 |
| 02/08 | 2,680 | 2,700 | 2,660 | 2,690 | +0.37% | 4,300 | 42億5356万 | -6.66% | 16.9 | 1.11 |
| 02/07 | 2,780 | 2,780 | 2,650 | 2,680 | +2.29% | 12,400 | 42億3775万 | -7.07% | 16.84 | 1.11 |
| 02/06 | 2,700 | 2,700 | 2,500 | 2,620 | -5.42% | 36,200 | 41億4287万 | -9.19% | 16.46 | 1.08 |
| 02/05 | 2,760 | 2,800 | 2,750 | 2,770 | -2.81% | 7,300 | 43億8006万 | -4.15% | 17.4 | 1.14 |
| 02/02 | 2,860 | 2,860 | 2,830 | 2,850 | 0% | 6,200 | 45億656万 | -1.25% | 17.91 | 1.18 |
| 02/01 | 2,840 | 2,870 | 2,840 | 2,850 | +0.35% | 3,900 | 45億656万 | -0.97% | 17.91 | 1.18 |
| 01/31 | 2,780 | 2,880 | 2,770 | 2,840 | +0.35% | 8,300 | 44億9075万 | -1.08% | 17.84 | 1.17 |
| 01/30 | 2,900 | 2,900 | 2,780 | 2,830 | -2.41% | 16,000 | 44億7493万 | -1.19% | 17.78 | 1.17 |
| 01/29 | 2,910 | 2,920 | 2,880 | 2,900 | 0% | 11,000 | 45億8562万 | +1.43% | 18.22 | 1.2 |
| 01/26 | 2,890 | 2,930 | 2,880 | 2,900 | +0.69% | 5,000 | 45億8562万 | +1.72% | 18.22 | 1.2 |
| 01/25 | 2,890 | 2,910 | 2,880 | 2,880 | -1.37% | 11,200 | 45億5400万 | +1.27% | 18.09 | 1.19 |
| 01/24 | 2,950 | 2,970 | 2,920 | 2,920 | -0.68% | 9,900 | 46億1725万 | +2.93% | 18.35 | 1.21 |
| 01/23 | 2,950 | 2,950 | 2,920 | 2,940 | -0.34% | 11,300 | 46億4887万 | +3.89% | 18.47 | 1.21 |
| 01/22 | 2,880 | 2,950 | 2,880 | 2,950 | +2.08% | 7,300 | 46億6468万 | +4.61% | 18.53 | 1.22 |
| 01/19 | 2,890 | 2,910 | 2,880 | 2,890 | -1.03% | 11,400 | 45億6981万 | +2.81% | 18.16 | 1.19 |
| 01/18 | 3,030 | 3,030 | 2,890 | 2,920 | -3.31% | 24,000 | 46億1725万 | +4.14% | 18.35 | 1.21 |
| 01/17 | 3,000 | 3,050 | 2,990 | 3,020 | +0.33% | 13,800 | 47億7537万 | +7.97% | 18.97 | 1.25 |
| 01/16 | 3,090 | 3,090 | 3,000 | 3,010 | -2.27% | 22,500 | 47億5956万 | +8.04% | 18.91 | 1.24 |
| 01/15 | 3,030 | 3,110 | 3,030 | 3,080 | +1.99% | 19,900 | 48億7025万 | +11.07% | 19.35 | 1.27 |
| 01/12 | 3,090 | 3,090 | 2,980 | 3,020 | -2.27% | 49,200 | 47億7537万 | +9.46% | 18.97 | 1.25 |
| 01/11 | 3,050 | 3,140 | 3,020 | 3,090 | +2.32% | 77,000 | 48億8606万 | +12.53% | 19.41 | 1.28 |
| 01/10 | 3,040 | 3,050 | 2,970 | 3,020 | +3.42% | 81,000 | 47億7537万 | +10.46% | 18.97 | 1.25 |
| 01/09 | 2,750 | 2,930 | 2,750 | 2,920 | +6.96% | 35,400 | 46億1725万 | +7.08% | 18.35 | 1.21 |
| 01/05 | 2,700 | 2,750 | 2,690 | 2,730 | +0.37% | 7,300 | 43億1681万 | +0.22% | 17.15 | 1.13 |
| 01/04 | 2,740 | 2,750 | 2,690 | 2,720 | -0.73% | 11,700 | 43億100万 | -0.37% | 17.09 | 1.12 |
| 2017 |
| 12/29 | 2,720 | 2,750 | 2,720 | 2,740 | +0.74% | 1,700 | 43億3262万 | +0.15% | 17.21 | 1.13 |
| 12/28 | 2,700 | 2,720 | 2,700 | 2,720 | -0.37% | 1,000 | 43億100万 | -0.73% | 17.09 | 1.12 |
| 12/27 | 2,690 | 2,780 | 2,690 | 2,730 | +2.25% | 7,000 | 43億1681万 | -0.58% | 17.15 | 1.13 |
| 12/26 | 2,650 | 2,690 | 2,600 | 2,670 | 0% | 22,200 | 42億2193万 | -2.98% | 16.77 | 1.1 |
| 12/25 | 2,660 | 2,700 | 2,660 | 2,670 | 0% | 10,300 | 42億2193万 | -3.3% | 16.77 | 1.1 |
| 12/22 | 2,650 | 2,670 | 2,600 | 2,670 | +0.38% | 14,200 | 42億2193万 | -3.64% | 16.77 | 1.1 |
| 12/21 | 2,670 | 2,690 | 2,660 | 2,660 | -1.48% | 6,600 | 42億612万 | -4.11% | 16.71 | 1.1 |
| 12/20 | 2,690 | 2,710 | 2,680 | 2,700 | 0% | 14,600 | 42億6937万 | -2.53% | 16.96 | 1.11 |
| 12/19 | 2,720 | 2,730 | 2,700 | 2,700 | -0.74% | 6,500 | 42億6937万 | -2.6% | 16.96 | 1.11 |
| 12/18 | 2,720 | 2,730 | 2,710 | 2,720 | +0.37% | 4,100 | 43億100万 | -2.3% | 17.09 | 1.12 |
| 12/15 | 2,730 | 2,750 | 2,710 | 2,710 | -1.09% | 2,500 | 42億8518万 | -3.28% | 17.03 | 1.12 |
| 12/14 | 2,730 | 2,780 | 2,730 | 2,740 | +1.48% | 10,000 | 43億3262万 | -2.87% | 17.21 | 1.13 |
| 12/13 | 2,720 | 2,750 | 2,700 | 2,700 | -0.74% | 9,300 | 42億6937万 | -4.86% | 16.96 | 1.11 |
| 12/12 | 2,720 | 2,750 | 2,710 | 2,720 | 0% | 5,300 | 43億100万 | -4.9% | 17.09 | 1.12 |
| 12/11 | 2,720 | 2,750 | 2,710 | 2,720 | -0.73% | 8,800 | 43億100万 | -5.36% | 17.09 | 1.12 |
| 12/08 | 2,770 | 2,770 | 2,710 | 2,740 | 0% | 8,300 | 43億3262万 | -5.12% | 17.21 | 1.13 |
| 12/07 | 2,720 | 2,760 | 2,720 | 2,740 | +1.86% | 3,800 | 43億3262万 | -5.58% | 17.21 | 1.13 |
| 12/06 | 2,770 | 2,770 | 2,670 | 2,690 | -1.47% | 9,400 | 42億5356万 | -7.75% | 16.9 | 1.11 |
| 12/05 | 2,710 | 2,780 | 2,710 | 2,730 | +1.11% | 9,000 | 43億1681万 | -6.86% | 17.15 | 1.13 |
| 12/04 | 2,840 | 2,840 | 2,700 | 2,700 | -3.57% | 12,700 | 42億6937万 | -8.29% | 16.96 | 1.11 |
| 12/01 | 2,800 | 2,840 | 2,790 | 2,800 | -1.06% | 5,600 | 44億2750万 | -5.31% | 17.59 | 1.16 |
| 11/30 | 2,860 | 2,880 | 2,800 | 2,830 | -1.05% | 12,800 | 44億7493万 | -4.55% | 17.78 | 1.17 |
| 11/29 | 2,910 | 2,960 | 2,840 | 2,860 | -0.35% | 26,300 | 45億2237万 | -3.83% | 17.97 | 1.18 |
| 11/28 | 2,890 | 2,890 | 2,840 | 2,870 | 0% | 7,300 | 45億3818万 | -3.66% | 18.03 | 1.18 |
| 11/27 | 2,840 | 2,880 | 2,840 | 2,870 | +1.41% | 6,200 | 45億3818万 | -3.76% | 18.03 | 1.18 |
| 11/24 | 2,860 | 2,880 | 2,820 | 2,830 | -1.39% | 8,400 | 44億7493万 | -5.22% | 17.78 | 1.17 |
| 11/22 | 2,880 | 2,910 | 2,850 | 2,870 | -0.69% | 5,000 | 45億3818万 | -4.11% | 18.03 | 1.18 |
| 11/21 | 2,890 | 2,900 | 2,850 | 2,890 | -0.34% | 7,500 | 45億6981万 | -3.67% | 18.16 | 1.19 |
| 11/20 | 2,920 | 2,940 | 2,810 | 2,900 | -0.68% | 14,900 | 45億8562万 | -3.43% | 18.22 | 1.2 |
| 11/17 | 2,800 | 3,220 | 2,760 | 2,920 | +6.18% | 143,000 | 46億1725万 | -2.8% | 18.35 | 1.21 |
| 11/16 | 2,590 | 2,770 | 2,590 | 2,750 | +7.42% | 17,500 | 43億4843万 | -8.55% | 17.28 | 1.14 |
| 11/15 | 2,690 | 2,690 | 2,520 | 2,560 | -6.57% | 32,700 | 40億4800万 | -15.15% | 16.08 | 1.06 |
| 11/14 | 2,720 | 2,840 | 2,680 | 2,740 | -8.97% | 65,200 | 43億3262万 | -9.69% | 17.21 | 1.13 |
| 11/13 | 3,100 | 3,180 | 3,010 | 3,010 | -4.75% | 40,700 | 47億5956万 | -0.99% | 18.91 | 1.24 |
| 11/10 | 3,100 | 3,190 | 3,100 | 3,160 | -0.63% | 10,200 | 49億9675万 | +4.19% | 19.85 | 1.3 |
| 11/09 | 3,240 | 3,280 | 3,030 | 3,180 | 0% | 43,700 | 50億2837万 | +5.23% | 19.98 | 1.31 |
| 11/08 | 3,200 | 3,230 | 3,170 | 3,180 | -1.55% | 15,000 | 50億2837万 | +5.58% | 19.98 | 1.31 |
| 11/07 | 3,140 | 3,240 | 3,110 | 3,230 | +4.53% | 48,800 | 51億743万 | +7.52% | 20.29 | 1.33 |
| 11/06 | 3,090 | 3,100 | 3,050 | 3,090 | +0.98% | 9,200 | 48億8606万 | +3.14% | 19.41 | 1.28 |
| 11/02 | 3,100 | 3,140 | 3,060 | 3,060 | -0.65% | 18,300 | 48億3862万 | +2.34% | 19.22 | 1.26 |
| 11/01 | 3,120 | 3,140 | 3,060 | 3,080 | -0.65% | 8,900 | 48億7025万 | +3.36% | 19.35 | 1.27 |
