株価チャート
2017/09/20～2018/02/16
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 |
| 02/16 | 3,310 | 3,480 | 3,240 | 3,440 | +8.01% | 465,400 | 217億7520万 | +10.5% | 26.27 | 2.65 |
| 02/15 | 3,050 | 3,240 | 3,025 | 3,185 | +8.15% | 256,500 | 201億6105万 | +3.24% | 24.32 | 2.45 |
| 02/14 | 3,200 | 3,275 | 2,839 | 2,945 | -7.97% | 307,400 | 186億4185万 | -3.95% | 22.49 | 2.27 |
| 02/13 | 3,400 | 3,435 | 3,125 | 3,200 | -5.88% | 330,800 | 202億5600万 | +4.78% | 24.43 | 2.46 |
| 02/09 | 3,045 | 3,400 | 3,045 | 3,400 | +1.49% | 333,400 | 215億2200万 | +12.1% | 25.96 | 2.62 |
| 02/08 | 3,105 | 3,350 | 3,090 | 3,350 | +10.38% | 315,100 | 212億550万 | +11.56% | 25.58 | 2.58 |
| 02/07 | 3,250 | 3,310 | 3,020 | 3,035 | +1.17% | 375,200 | 192億1155万 | +2.15% | 23.17 | 2.34 |
| 02/06 | 3,055 | 3,195 | 2,625 | 3,000 | -9.77% | 731,500 | 189億9000万 | +1.59% | 22.91 | 2.31 |
| 02/05 | 3,210 | 3,420 | 3,210 | 3,325 | -1.92% | 287,000 | 210億4725万 | +13.29% | 25.39 | 2.56 |
| 02/02 | 3,410 | 3,430 | 3,190 | 3,390 | 0% | 324,000 | 214億5870万 | +16.7% | 25.89 | 2.61 |
| 02/01 | 3,515 | 3,540 | 3,280 | 3,390 | -2.02% | 495,500 | 214億5870万 | +17.87% | 25.89 | 2.61 |
| 01/31 | 3,540 | 3,725 | 3,420 | 3,460 | -5.98% | 1,155,300 | 219億180万 | +21.45% | 26.42 | 2.66 |
| 01/30 | 3,380 | 3,775 | 3,355 | 3,680 | +7.92% | 2,116,800 | 232億9440万 | +30.64% | 28.1 | 2.83 |
| 01/29 | 3,415 | 3,665 | 3,365 | 3,410 | -0.15% | 1,142,200 | 215億8530万 | +22.75% | 26.04 | 2.63 |
| 01/26 | 3,300 | 3,700 | 3,140 | 3,415 | +4.59% | 3,374,700 | 216億1695万 | +24.05% | 26.08 | 2.63 |
| 01/25 | 2,702 | 3,265 | 2,690 | 3,265 | +18.25% | 2,387,300 | 206億6745万 | +20.04% | 24.93 | 2.51 |
| 01/24 | 2,829 | 2,847 | 2,717 | 2,761 | -1.88% | 123,500 | 174億7713万 | +2.53% | 21.08 | 2.13 |
| 01/23 | 2,890 | 2,908 | 2,780 | 2,814 | -0.92% | 184,300 | 178億1262万 | +4.65% | 21.49 | 2.17 |
| 01/22 | 2,766 | 2,870 | 2,752 | 2,840 | +4.37% | 317,100 | 179億7720万 | +5.85% | 21.69 | 2.19 |
| 01/19 | 2,650 | 2,733 | 2,650 | 2,721 | +2.41% | 118,700 | 172億2393万 | +1.72% | 20.78 | 2.09 |
| 01/18 | 2,800 | 2,840 | 2,655 | 2,657 | -5.11% | 306,100 | 168億1881万 | -0.67% | 20.29 | 2.05 |
| 01/17 | 2,865 | 3,095 | 2,800 | 2,800 | -3.68% | 1,024,700 | 177億2400万 | +4.36% | 21.38 | 2.16 |
| 01/16 | 2,740 | 2,907 | 2,721 | 2,907 | +6.06% | 544,500 | 184億131万 | +8.47% | 22.2 | 2.24 |
| 01/15 | 2,686 | 2,759 | 2,681 | 2,741 | +1.44% | 93,000 | 173億5053万 | +3.05% | 20.93 | 2.11 |
| 01/12 | 2,769 | 2,781 | 2,702 | 2,702 | -1.1% | 98,500 | 171億366万 | +1.92% | 20.63 | 2.08 |
| 01/11 | 2,672 | 2,769 | 2,670 | 2,732 | +0.66% | 179,400 | 172億9356万 | +3.37% | 20.86 | 2.1 |
| 01/10 | 2,660 | 2,718 | 2,651 | 2,714 | +2.8% | 107,300 | 171億7962万 | +2.76% | 20.72 | 2.09 |
| 01/09 | 2,700 | 2,720 | 2,611 | 2,640 | -1.49% | 103,900 | 167億1120万 | 0% | 20.16 | 2.03 |
| 01/05 | 2,698 | 2,740 | 2,641 | 2,680 | +1.02% | 154,900 | 169億6440万 | +1.17% | 20.46 | 2.06 |
| 01/04 | 2,584 | 2,688 | 2,545 | 2,653 | +4.33% | 179,800 | 167億9349万 | -0.08% | 20.26 | 2.04 |
| 2017 |
| 12/29 | 2,599 | 2,599 | 2,530 | 2,543 | -1.28% | 61,700 | 160億9719万 | -4.69% | 19.42 | 1.96 |
| 12/28 | 2,565 | 2,600 | 2,541 | 2,576 | +0.47% | 59,200 | 163億608万 | -3.38% | 19.67 | 1.98 |
| 12/27 | 2,527 | 2,640 | 2,503 | 2,564 | -0.5% | 147,500 | 162億3012万 | -3.57% | 19.58 | 1.97 |
| 12/26 | 2,651 | 2,669 | 2,548 | 2,577 | -3.16% | 145,800 | 163億1241万 | -2.9% | 19.68 | 1.98 |
| 12/25 | 2,707 | 2,730 | 2,661 | 2,661 | -1.7% | 75,500 | 168億4413万 | +0.95% | 20.32 | 2.05 |
| 12/22 | 2,694 | 2,707 | 2,640 | 2,707 | +1.84% | 83,700 | 171億3531万 | +4.16% | 20.67 | 2.08 |
| 12/21 | 2,682 | 2,710 | 2,626 | 2,658 | -1.56% | 89,700 | 168億2514万 | +3.79% | 20.3 | 2.05 |
| 12/20 | 2,777 | 2,823 | 2,676 | 2,700 | -3.23% | 186,300 | 170億9100万 | +7.06% | 20.62 | 2.08 |
| 12/19 | 2,681 | 2,790 | 2,626 | 2,790 | +6.98% | 358,100 | 176億6070万 | +12.18% | 21.3 | 2.15 |
| 12/18 | 2,581 | 2,685 | 2,570 | 2,608 | +1.48% | 98,700 | 165億864万 | +6.45% | 19.91 | 2.01 |
| 12/15 | 2,710 | 2,710 | 2,560 | 2,570 | -3.42% | 143,800 | 162億6810万 | +6.29% | 19.62 | 1.98 |
| 12/14 | 2,697 | 2,710 | 2,647 | 2,661 | -0.86% | 79,500 | 168億4413万 | +11.34% | 20.32 | 2.05 |
| 12/13 | 2,651 | 2,750 | 2,615 | 2,684 | +1.86% | 181,800 | 169億8972万 | +13.78% | 20.5 | 2.07 |
| 12/12 | 2,750 | 2,787 | 2,630 | 2,635 | -3.13% | 205,800 | 166億7955万 | +13.48% | 20.12 | 2.03 |
| 12/11 | 2,800 | 2,839 | 2,706 | 2,720 | -4.39% | 371,500 | 172億1760万 | +18.93% | 20.77 | 2.09 |
| 12/08 | 2,715 | 2,958 | 2,655 | 2,845 | +3.76% | 1,308,100 | 180億885万 | +26.28% | 21.72 | 2.19 |
| 12/07 | 2,430 | 2,829 | 2,430 | 2,742 | +14.11% | 976,100 | 173億5686万 | +23.79% | 20.94 | 2.11 |
| 12/06 | 2,455 | 2,588 | 2,402 | 2,403 | -4.45% | 260,200 | 152億1099万 | +10.13% | 18.35 | 1.85 |
| 12/05 | 2,430 | 2,575 | 2,427 | 2,515 | +1% | 251,600 | 159億1995万 | +16.22% | 19.2 | 1.94 |
| 12/04 | 2,637 | 2,695 | 2,488 | 2,490 | -7.02% | 335,200 | 157億6170万 | +16.14% | 19.01 | 1.92 |
| 12/01 | 2,724 | 2,824 | 2,663 | 2,678 | -0.45% | 376,400 | 169億5174万 | +26.44% | 20.45 | 2.06 |
| 11/30 | 2,806 | 2,844 | 2,627 | 2,690 | -6.6% | 535,700 | 170億2770万 | +28.89% | 20.54 | 2.07 |
| 11/29 | 2,960 | 3,085 | 2,790 | 2,880 | +2.02% | 1,359,300 | 182億3040万 | +39.74% | 21.99 | 2.22 |
| 11/28 | 3,110 | 3,140 | 2,790 | 2,823 | -5.52% | 2,495,000 | 178億6959万 | +38.86% | 21.56 | 2.17 |
| 11/27 | 2,530 | 2,988 | 2,527 | 2,988 | +20.1% | 4,048,900 | 189億1404万 | +48.88% | 22.82 | 2.3 |
| 11/24 | 2,350 | 2,527 | 2,302 | 2,488 | +4.27% | 1,139,500 | 157億4904万 | +25.4% | 19 | 1.92 |
| 11/22 | 2,348 | 2,538 | 2,280 | 2,386 | -2.25% | 2,065,800 | 151億338万 | +20.81% | 18.22 | 1.84 |
| 11/21 | 2,370 | 2,486 | 2,262 | 2,441 | +14.12% | 2,557,500 | 154億5153万 | +24.03% | 18.64 | 1.88 |
| 11/20 | 1,938 | 2,139 | 1,905 | 2,139 | +23% | 1,786,000 | 135億3987万 | +9.13% | 16.33 | 1.65 |
| 11/17 | 1,747 | 1,815 | 1,728 | 1,739 | -0.4% | 77,100 | 110億787万 | -11.41% | 13.28 | 1.34 |
| 11/16 | 1,686 | 1,749 | 1,672 | 1,746 | +3.31% | 55,600 | 110億5218万 | -12% | 13.33 | 1.34 |
| 11/15 | 1,786 | 1,799 | 1,650 | 1,690 | -7.4% | 137,400 | 106億9770万 | -15.84% | 12.9 | 1.3 |
| 11/14 | 1,849 | 1,856 | 1,812 | 1,825 | -2.61% | 47,700 | 115億5225万 | -9.97% | 13.94 | 1.41 |
| 11/13 | 1,850 | 1,899 | 1,813 | 1,874 | +3.82% | 78,900 | 118億6242万 | -8.14% | 14.31 | 1.44 |
| 11/10 | 1,795 | 1,835 | 1,793 | 1,805 | -2.96% | 55,400 | 114億2565万 | -11.95% | 13.78 | 1.39 |
| 11/09 | 1,880 | 1,945 | 1,775 | 1,860 | -1.27% | 172,200 | 117億7380万 | -9.93% | 14.2 | 1.43 |
| 11/08 | 1,780 | 1,898 | 1,780 | 1,884 | +6.14% | 151,600 | 119億2572万 | -9.73% | 14.39 | 1.45 |
| 11/07 | 1,751 | 1,803 | 1,727 | 1,775 | +1.14% | 96,900 | 112億3575万 | -15.88% | 13.55 | 1.37 |
| 11/06 | 1,880 | 1,888 | 1,751 | 1,755 | -6.15% | 122,000 | 111億915万 | -17.68% | 13.4 | 1.35 |
| 11/02 | 1,907 | 1,915 | 1,850 | 1,870 | -1.58% | 106,700 | 118億3710万 | -13.47% | 14.28 | 1.44 |
| 11/01 | 1,910 | 1,945 | 1,891 | 1,900 | -0.52% | 76,800 | 120億2700万 | -13.08% | 14.51 | 1.46 |
| 10/31 | 1,921 | 1,950 | 1,885 | 1,910 | -2.3% | 125,400 | 120億9030万 | -13.46% | 14.58 | 1.47 |
| 10/30 | 1,937 | 2,000 | 1,914 | 1,955 | -2.35% | 234,100 | 123億7515万 | -11.7% | 14.93 | 1.51 |
| 10/27 | 1,885 | 2,115 | 1,858 | 2,002 | +8.16% | 926,700 | 126億7266万 | -9.58% | 15.29 | 1.54 |
| 10/26 | 1,906 | 1,965 | 1,851 | 1,851 | -2.17% | 207,000 | 117億1683万 | -16.36% | 14.13 | 1.43 |
| 10/25 | 2,007 | 2,016 | 1,873 | 1,892 | -7.62% | 382,800 | 119億7636万 | -14.08% | 14.45 | 1.46 |
| 10/24 | 2,173 | 2,184 | 2,010 | 2,048 | -5.84% | 291,600 | 129億6384万 | -6.4% | 15.64 | 1.58 |
| 10/23 | 2,185 | 2,210 | 2,165 | 2,175 | +0.46% | 141,700 | 137億6775万 | +0.46% | 16.61 | 1.67 |
| 10/20 | 2,332 | 2,332 | 2,158 | 2,165 | -10.43% | 816,200 | 137億445万 | +1.55% | 16.53 | 1.67 |
| 10/19 | 2,312 | 2,417 | 2,283 | 2,417 | +6.71% | 667,700 | 152億9961万 | +14.93% | 18.46 | 1.86 |
| 10/18 | 2,237 | 2,294 | 2,198 | 2,265 | +2.3% | 212,900 | 143億3745万 | +9.74% | 17.3 | 1.74 |
| 10/17 | 2,270 | 2,282 | 2,177 | 2,214 | -1.16% | 143,900 | 140億1462万 | +9.01% | 16.91 | 1.7 |
| 10/16 | 2,247 | 2,311 | 2,201 | 2,240 | +1.22% | 164,100 | 141億7920万 | +12.22% | 17.1 | 1.72 |
| 10/13 | 2,237 | 2,265 | 2,161 | 2,213 | -2.51% | 163,800 | 140億829万 | +12.79% | 16.9 | 1.7 |
| 10/12 | 2,300 | 2,407 | 2,230 | 2,270 | -2.91% | 395,900 | 143億6910万 | +18.17% | 17.33 | 1.75 |
| 10/11 | 2,185 | 2,353 | 2,124 | 2,338 | +7.84% | 659,900 | 147億9954万 | +24.63% | 17.85 | 1.8 |
| 10/10 | 2,192 | 2,235 | 2,085 | 2,168 | +0.32% | 293,900 | 137億2344万 | +18.28% | 16.55 | 1.67 |
| 10/06 | 2,110 | 2,195 | 2,057 | 2,161 | +2.56% | 314,100 | 136億7913万 | +20.06% | 16.5 | 1.66 |
| 10/05 | 2,171 | 2,295 | 2,107 | 2,107 | -3.92% | 395,400 | 133億3731万 | +19.24% | 16.09 | 1.62 |
| 10/04 | 2,337 | 2,355 | 2,171 | 2,193 | -8.93% | 528,500 | 138億8169万 | +26.25% | 16.75 | 1.69 |
| 10/03 | 2,490 | 2,550 | 2,378 | 2,408 | -2.47% | 358,800 | 152億4264万 | +41.07% | 18.39 | 1.85 |
| 10/02 | 2,310 | 2,516 | 2,310 | 2,469 | +6.61% | 516,100 | 156億2877万 | +48.29% | 18.85 | 1.9 |
| 09/29 | 2,404 | 2,433 | 2,302 | 2,316 | -6.23% | 735,100 | 146億6028万 | +42.79% | 17.68 | 1.78 |
| 09/28 | 2,500 | 2,716 | 2,430 | 2,470 | -1.44% | 1,778,400 | 156億3510万 | +55.84% | 18.86 | 1.9 |
| 09/27 | 2,434 | 2,600 | 2,406 | 2,506 | +3.21% | 2,464,800 | 158億6298万 | +61.99% | 19.14 | 1.93 |
| 09/26 | 2,050 | 2,514 | 2,019 | 2,428 | +16.45% | 2,754,900 | 153億6924万 | +60.37% | 18.54 | 1.87 |
| 09/25 | 2,300 | 2,350 | 2,085 | 2,085 | +6.92% | 2,488,700 | 131億9805万 | +40.69% | 15.92 | 1.61 |
| 09/22 | 1,900 | 2,082 | 1,672 | 1,950 | -1.47% | 3,410,500 | 123億4350万 | +34.3% | 14.89 | 1.5 |
| 09/21 | 1,720 | 1,979 | 1,711 | 1,979 | +25.33% | 1,187,400 | 125億2707万 | +39.76% | 15.11 | 1.52 |
| 09/20 | 1,538 | 1,600 | 1,510 | 1,579 | +3.54% | 588,100 | 99億9507万 | +15.09% | 12.06 | 1.22 |
