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 | 2,670 | 2,730 | 2,650 | 2,720 | +2.64% | 55,900 | 171億7398万 | -5.56% | 9.05 | 0.56 |
| 03/29 | 2,710 | 2,720 | 2,620 | 2,650 | -0.75% | 47,100 | 167億3200万 | -8.37% | 8.82 | 0.55 |
| 03/28 | 2,590 | 2,680 | 2,590 | 2,670 | -1.48% | 73,400 | 168億5828万 | -8.12% | 8.88 | 0.55 |
| 03/27 | 2,680 | 2,710 | 2,650 | 2,710 | +3.44% | 57,200 | 171億1084万 | -7.16% | 9.02 | 0.56 |
| 03/26 | 2,570 | 2,620 | 2,510 | 2,620 | +0.38% | 102,100 | 165億4258万 | -10.58% | 8.72 | 0.54 |
| 03/23 | 2,660 | 2,680 | 2,600 | 2,610 | -6.45% | 115,200 | 164億7944万 | -11.16% | 8.68 | 0.54 |
| 03/22 | 2,780 | 2,810 | 2,770 | 2,790 | +0.36% | 31,500 | 176億1596万 | -5.3% | 9.28 | 0.57 |
| 03/20 | 2,740 | 2,790 | 2,740 | 2,780 | -0.36% | 69,200 | 175億5282万 | -5.54% | 9.25 | 0.57 |
| 03/19 | 2,870 | 2,870 | 2,780 | 2,790 | -3.46% | 92,700 | 176億1596万 | -5.23% | 9.28 | 0.57 |
| 03/16 | 2,930 | 2,940 | 2,890 | 2,890 | -1.03% | 46,900 | 182億4735万 | -2.07% | 9.61 | 0.6 |
| 03/15 | 2,930 | 2,940 | 2,890 | 2,920 | -0.68% | 82,800 | 184億3677万 | -1.28% | 9.71 | 0.6 |
| 03/14 | 2,940 | 2,960 | 2,920 | 2,940 | -1.01% | 80,400 | 185億6305万 | -0.74% | 9.78 | 0.61 |
| 03/13 | 2,930 | 2,970 | 2,920 | 2,970 | +0.68% | 38,000 | 187億5247万 | +0.2% | 9.88 | 0.61 |
| 03/12 | 2,960 | 2,990 | 2,920 | 2,950 | +1.37% | 51,900 | 186億2619万 | -0.87% | 9.81 | 0.61 |
| 03/09 | 2,920 | 2,960 | 2,890 | 2,910 | +0.69% | 71,800 | 183億7363万 | -2.74% | 9.68 | 0.6 |
| 03/08 | 2,910 | 2,920 | 2,880 | 2,890 | +0.35% | 46,900 | 182億4735万 | -3.99% | 9.61 | 0.6 |
| 03/07 | 2,940 | 2,950 | 2,880 | 2,880 | -2.04% | 48,100 | 181億8421万 | -4.82% | 9.58 | 0.59 |
| 03/06 | 2,900 | 2,960 | 2,870 | 2,940 | +3.89% | 77,400 | 185億6305万 | -3.35% | 9.78 | 0.61 |
| 03/05 | 2,950 | 2,960 | 2,820 | 2,830 | -5.03% | 107,100 | 178億6852万 | -7.61% | 9.41 | 0.58 |
| 03/02 | 2,950 | 3,010 | 2,940 | 2,980 | -1.65% | 78,400 | 188億1561万 | -3.43% | 9.91 | 0.61 |
| 03/01 | 3,120 | 3,130 | 3,030 | 3,030 | -3.5% | 116,400 | 191億3131万 | -2.38% | 10.08 | 0.62 |
| 02/28 | 3,120 | 3,220 | 3,110 | 3,140 | 0% | 79,800 | 198億2584万 | +0.67% | 10.45 | 0.65 |
| 02/27 | 3,140 | 3,180 | 3,120 | 3,140 | +0.64% | 79,300 | 198億2584万 | +0.29% | 10.45 | 0.65 |
| 02/26 | 3,160 | 3,170 | 3,110 | 3,120 | -0.64% | 66,000 | 196億9957万 | -0.64% | 10.38 | 0.64 |
| 02/23 | 3,030 | 3,180 | 3,030 | 3,140 | +4.32% | 120,400 | 198億2584万 | -0.25% | 10.45 | 0.65 |
| 02/22 | 3,000 | 3,020 | 2,950 | 3,010 | 0% | 66,000 | 190億503万 | -4.66% | 10.01 | 0.62 |
| 02/21 | 2,970 | 3,040 | 2,970 | 3,010 | +1.01% | 72,700 | 190億503万 | -5.05% | 10.01 | 0.62 |
| 02/20 | 2,960 | 2,990 | 2,930 | 2,980 | 0% | 83,800 | 188億1561万 | -6.47% | 9.91 | 0.61 |
| 02/19 | 2,860 | 2,980 | 2,860 | 2,980 | +4.93% | 109,000 | 188億1561万 | -6.82% | 9.91 | 0.61 |
| 02/16 | 2,790 | 2,860 | 2,790 | 2,840 | +1.79% | 68,000 | 179億3166万 | -11.53% | 9.45 | 0.58 |
| 02/15 | 2,790 | 2,840 | 2,750 | 2,790 | +2.2% | 83,300 | 176億1596万 | -13.54% | 9.28 | 0.57 |
| 02/14 | 2,810 | 2,870 | 2,710 | 2,730 | -2.85% | 164,600 | 172億3712万 | -15.77% | 9.08 | 0.56 |
| 02/13 | 2,970 | 2,980 | 2,800 | 2,810 | -4.75% | 213,600 | 177億4224万 | -13.78% | 9.35 | 0.58 |
| 02/09 | 2,860 | 2,990 | 2,860 | 2,950 | -3.91% | 148,400 | 186億2619万 | -9.87% | 9.81 | 0.61 |
| 02/08 | 3,050 | 3,090 | 3,010 | 3,070 | +1.32% | 105,500 | 193億8387万 | -6.29% | 10.21 | 0.63 |
| 02/07 | 3,110 | 3,190 | 3,030 | 3,030 | +1.34% | 108,300 | 191億3131万 | -7.4% | 10.08 | 0.62 |
| 02/06 | 3,040 | 3,100 | 2,880 | 2,990 | -8.56% | 242,600 | 188億7875万 | -8.56% | 9.95 | 0.62 |
| 02/05 | 3,250 | 3,290 | 3,220 | 3,270 | -2.1% | 131,100 | 206億4666万 | 0% | 10.88 | 0.67 |
| 02/02 | 3,330 | 3,360 | 3,280 | 3,340 | -0.3% | 71,800 | 210億8864万 | +2.55% | 11.11 | 0.69 |
| 02/01 | 3,320 | 3,360 | 3,310 | 3,350 | +1.82% | 69,900 | 211億5178万 | +3.36% | 11.14 | 0.69 |
| 01/31 | 3,260 | 3,360 | 3,250 | 3,290 | -0.3% | 90,000 | 207億7294万 | +1.98% | 10.95 | 0.68 |
| 01/30 | 3,430 | 3,430 | 3,270 | 3,300 | -4.35% | 189,700 | 208億3608万 | +2.64% | 10.98 | 0.68 |
| 01/29 | 3,440 | 3,500 | 3,380 | 3,450 | +1.17% | 138,700 | 217億8317万 | +7.78% | 11.48 | 0.71 |
| 01/26 | 3,420 | 3,450 | 3,400 | 3,410 | -0.29% | 68,000 | 215億3062万 | +7.17% | 11.34 | 0.7 |
| 01/25 | 3,400 | 3,450 | 3,360 | 3,420 | 0% | 90,600 | 215億9375万 | +8.06% | 11.38 | 0.7 |
| 01/24 | 3,410 | 3,460 | 3,390 | 3,420 | -0.58% | 116,400 | 215億9375万 | +8.67% | 11.38 | 0.7 |
| 01/23 | 3,370 | 3,460 | 3,340 | 3,440 | +2.69% | 193,200 | 217億2003万 | +9.87% | 11.44 | 0.71 |
| 01/22 | 3,340 | 3,360 | 3,330 | 3,350 | +0.3% | 105,800 | 211億5178万 | +7.61% | 11.14 | 0.69 |
| 01/19 | 3,350 | 3,360 | 3,330 | 3,340 | -0.3% | 118,600 | 210億8864万 | +7.74% | 11.11 | 0.69 |
| 01/18 | 3,370 | 3,390 | 3,310 | 3,350 | 0% | 168,900 | 211億5178万 | +8.55% | 11.14 | 0.69 |
| 01/17 | 3,370 | 3,370 | 3,310 | 3,350 | -1.18% | 112,900 | 211億5178万 | +9.08% | 11.14 | 0.69 |
| 01/16 | 3,290 | 3,420 | 3,290 | 3,390 | +3.04% | 186,300 | 214億434万 | +10.97% | 11.28 | 0.7 |
| 01/15 | 3,320 | 3,320 | 3,260 | 3,290 | +0.61% | 94,600 | 207億7294万 | +8.37% | 10.95 | 0.68 |
| 01/12 | 3,280 | 3,330 | 3,240 | 3,270 | 0% | 163,800 | 206億4666万 | +8.21% | 10.88 | 0.67 |
| 01/11 | 3,140 | 3,280 | 3,130 | 3,270 | +3.81% | 202,100 | 206億4666万 | +8.64% | 10.88 | 0.67 |
| 01/10 | 3,180 | 3,220 | 3,130 | 3,150 | -0.63% | 104,400 | 198億8898万 | +5.04% | 10.48 | 0.65 |
| 01/09 | 3,270 | 3,270 | 3,140 | 3,170 | 0% | 207,100 | 200億1526万 | +5.88% | 10.55 | 0.65 |
| 01/05 | 3,030 | 3,180 | 3,020 | 3,170 | +4.62% | 221,300 | 200億1526万 | +6.09% | 10.55 | 0.65 |
| 01/04 | 3,020 | 3,030 | 2,980 | 3,030 | +2.36% | 112,600 | 191億3131万 | +1.68% | 10.08 | 0.62 |
| 2017 |
| 12/29 | 2,990 | 3,010 | 2,960 | 2,960 | -1% | 85,800 | 186億8933万 | -0.64% | 9.85 | 0.61 |
| 12/28 | 2,990 | 3,030 | 2,970 | 2,990 | 0% | 144,700 | 188億7875万 | +0.34% | 9.95 | 0.62 |
| 12/27 | 2,930 | 2,990 | 2,930 | 2,990 | +2.05% | 96,300 | 188億7875万 | +0.27% | 9.95 | 0.62 |
| 12/26 | 2,940 | 2,960 | 2,920 | 2,930 | -0.68% | 91,000 | 184億9991万 | -1.71% | 9.75 | 0.6 |
| 12/25 | 2,980 | 2,990 | 2,940 | 2,950 | -1.01% | 106,300 | 186億2619万 | -1.11% | 9.81 | 0.61 |
| 12/22 | 2,990 | 2,990 | 2,970 | 2,980 | -0.67% | 71,100 | 188億1561万 | -0.1% | 9.91 | 0.61 |
| 12/21 | 2,960 | 3,010 | 2,940 | 3,000 | +1.35% | 115,200 | 189億4189万 | +0.5% | 9.98 | 0.62 |
| 12/20 | 2,960 | 2,970 | 2,940 | 2,960 | -0.34% | 92,600 | 186億8933万 | -0.7% | 9.85 | 0.61 |
| 12/19 | 3,000 | 3,000 | 2,960 | 2,970 | -0.34% | 71,000 | 187億5247万 | -0.4% | 9.88 | 0.61 |
| 12/18 | 2,990 | 3,010 | 2,970 | 2,980 | 0% | 89,100 | 188億1561万 | -0.7% | 9.91 | 0.61 |
| 12/15 | 3,000 | 3,000 | 2,960 | 2,980 | -1% | 65,000 | 188億1561万 | -1.29% | 9.91 | 0.61 |
| 12/14 | 2,990 | 3,010 | 2,980 | 3,010 | +0.33% | 76,800 | 190億503万 | -0.89% | 10.01 | 0.62 |
| 12/13 | 3,010 | 3,010 | 2,990 | 3,000 | -0.33% | 79,600 | 189億4189万 | -1.8% | 9.98 | 0.62 |
| 12/12 | 3,020 | 3,030 | 3,000 | 3,010 | 0% | 98,200 | 190億503万 | -2.05% | 10.01 | 0.62 |
| 12/11 | 2,990 | 3,030 | 2,980 | 3,010 | +1.69% | 114,200 | 190億503万 | -2.65% | 10.01 | 0.62 |
| 12/08 | 2,940 | 2,960 | 2,930 | 2,960 | +0.34% | 75,200 | 186億8933万 | -4.85% | 9.85 | 0.61 |
| 12/07 | 2,950 | 2,980 | 2,930 | 2,950 | +1.03% | 86,800 | 186億2619万 | -5.87% | 9.81 | 0.61 |
| 12/06 | 2,950 | 2,980 | 2,880 | 2,920 | -0.68% | 129,800 | 184億3677万 | -7.59% | 9.71 | 0.6 |
| 12/05 | 2,970 | 2,980 | 2,910 | 2,940 | -1.34% | 115,400 | 185億6305万 | -7.84% | 9.78 | 0.61 |
| 12/04 | 3,010 | 3,040 | 2,980 | 2,980 | -0.33% | 124,400 | 188億1561万 | -7.14% | 9.91 | 0.61 |
| 12/01 | 3,050 | 3,060 | 2,990 | 2,990 | -1.32% | 149,000 | 188億7875万 | -7.26% | 9.95 | 0.62 |
| 11/30 | 3,000 | 3,040 | 2,990 | 3,030 | +1% | 122,700 | 191億3131万 | -6.48% | 10.08 | 0.62 |
| 11/29 | 2,990 | 3,050 | 2,960 | 3,000 | +0.67% | 211,600 | 189億4189万 | -7.92% | 9.98 | 0.62 |
| 11/28 | 3,000 | 3,000 | 2,960 | 2,980 | -0.67% | 102,400 | 188億1561万 | -9.15% | 9.91 | 0.61 |
| 11/27 | 3,020 | 3,020 | 2,980 | 3,000 | 0% | 77,800 | 189億4189万 | -9.06% | 9.98 | 0.62 |
| 11/24 | 3,030 | 3,040 | 2,980 | 3,000 | -1.32% | 110,900 | 189億4189万 | -9.58% | 9.98 | 0.62 |
| 11/22 | 3,010 | 3,040 | 2,990 | 3,040 | +2.7% | 196,600 | 191億9445万 | -8.68% | 10.11 | 0.63 |
| 11/21 | 2,980 | 3,000 | 2,940 | 2,960 | -0.34% | 113,100 | 186億8933万 | -11.16% | 9.85 | 0.61 |
| 11/20 | 2,950 | 3,000 | 2,920 | 2,970 | +0.68% | 142,200 | 187億5247万 | -10.92% | 9.88 | 0.61 |
| 11/17 | 3,060 | 3,070 | 2,940 | 2,950 | -2.64% | 279,100 | 186億2619万 | -11.57% | 9.81 | 0.61 |
| 11/16 | 2,910 | 3,060 | 2,870 | 3,030 | +4.48% | 276,900 | 191億3131万 | -9.25% | 10.08 | 0.62 |
| 11/15 | 3,010 | 3,020 | 2,850 | 2,900 | -2.68% | 457,400 | 183億1049万 | -13.17% | 9.65 | 0.6 |
| 11/14 | 3,320 | 3,330 | 2,920 | 2,980 | -13.87% | 1,069,500 | 188億1561万 | -10.97% | 9.91 | 0.61 |
| 11/13 | 3,430 | 3,470 | 3,370 | 3,460 | +0.87% | 230,900 | 218億4631万 | +3.28% | 11.51 | 0.71 |
| 11/10 | 3,340 | 3,430 | 3,340 | 3,430 | +0.29% | 139,800 | 216億5689万 | +2.94% | 11.41 | 0.71 |
| 11/09 | 3,490 | 3,500 | 3,350 | 3,420 | -1.44% | 252,200 | 215億9375万 | +3.01% | 11.38 | 0.7 |
| 11/08 | 3,400 | 3,470 | 3,400 | 3,470 | +0.58% | 151,200 | 219億945万 | +4.83% | 11.54 | 0.71 |
| 11/07 | 3,490 | 3,510 | 3,420 | 3,450 | -0.86% | 148,100 | 217億8317万 | +4.67% | 11.48 | 0.71 |
| 11/06 | 3,500 | 3,570 | 3,470 | 3,480 | -0.29% | 136,000 | 219億7259万 | +6.16% | 11.58 | 0.72 |
| 11/02 | 3,580 | 3,580 | 3,460 | 3,490 | -1.41% | 181,700 | 220億3573万 | +7.06% | 11.61 | 0.72 |
| 11/01 | 3,630 | 3,640 | 3,480 | 3,540 | -1.67% | 316,100 | 223億5143万 | +9.46% | 11.78 | 0.73 |
