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 |
| 03/30 | 3,300 | 3,410 | 3,255 | 3,400 | +5.26% | 82,000 | 215億2200万 | -4.87% | 25.96 | 2.62 |
| 03/29 | 3,315 | 3,325 | 3,210 | 3,230 | -1.82% | 74,000 | 204億4590万 | -10.15% | 24.66 | 2.49 |
| 03/28 | 3,230 | 3,375 | 3,230 | 3,290 | -0.9% | 52,800 | 208億2570万 | -8.86% | 25.12 | 2.53 |
| 03/27 | 3,445 | 3,445 | 3,280 | 3,320 | +2.63% | 94,600 | 210億1560万 | -8.34% | 25.35 | 2.56 |
| 03/26 | 3,190 | 3,275 | 3,055 | 3,235 | -0.46% | 126,400 | 204億7755万 | -10.91% | 24.7 | 2.49 |
| 03/23 | 3,260 | 3,345 | 3,235 | 3,250 | -6.34% | 150,800 | 205億7250万 | -10.71% | 24.82 | 2.5 |
| 03/22 | 3,400 | 3,500 | 3,400 | 3,470 | +0.43% | 75,100 | 219億6510万 | -4.59% | 26.5 | 2.67 |
| 03/20 | 3,350 | 3,485 | 3,330 | 3,455 | +1.02% | 98,300 | 218億7015万 | -4.45% | 26.38 | 2.66 |
| 03/19 | 3,580 | 3,585 | 3,370 | 3,420 | -5.26% | 168,100 | 216億4860万 | -5.16% | 26.11 | 2.63 |
| 03/16 | 3,700 | 3,705 | 3,545 | 3,610 | -2.17% | 193,200 | 228億5130万 | +0.14% | 27.57 | 2.78 |
| 03/15 | 3,740 | 3,790 | 3,645 | 3,690 | -0.67% | 167,500 | 233億5770万 | +2.64% | 28.18 | 2.84 |
| 03/14 | 3,770 | 3,825 | 3,690 | 3,715 | -2.62% | 151,700 | 235億1595万 | +4.12% | 28.37 | 2.86 |
| 03/13 | 3,630 | 3,910 | 3,620 | 3,815 | +4.66% | 393,400 | 241億4895万 | +7.77% | 29.13 | 2.94 |
| 03/12 | 3,780 | 3,785 | 3,585 | 3,645 | -1.75% | 165,000 | 230億7285万 | +3.55% | 27.83 | 2.81 |
| 03/09 | 3,845 | 3,890 | 3,620 | 3,710 | -2.88% | 327,400 | 234億8430万 | +5.7% | 28.33 | 2.86 |
| 03/08 | 3,655 | 3,880 | 3,645 | 3,820 | +7% | 434,000 | 241億8060万 | +9.24% | 29.17 | 2.94 |
| 03/07 | 3,550 | 3,680 | 3,480 | 3,570 | +0.85% | 199,500 | 225億9810万 | +2.5% | 27.26 | 2.75 |
| 03/06 | 3,600 | 3,600 | 3,465 | 3,540 | +4.12% | 175,100 | 224億820万 | +1.52% | 27.03 | 2.73 |
| 03/05 | 3,735 | 3,765 | 3,315 | 3,400 | -9.81% | 438,800 | 215億2200万 | -2.35% | 25.96 | 2.62 |
| 03/02 | 3,740 | 3,835 | 3,725 | 3,770 | -2.84% | 230,600 | 238億6410万 | +8.24% | 28.79 | 2.9 |
| 03/01 | 3,845 | 3,980 | 3,770 | 3,880 | -0.89% | 379,000 | 245億6040万 | +12.07% | 29.63 | 2.99 |
| 02/28 | 3,710 | 3,935 | 3,690 | 3,915 | +3.85% | 448,200 | 247億8195万 | +14.54% | 29.89 | 3.01 |
| 02/27 | 3,690 | 3,790 | 3,555 | 3,770 | +2.72% | 296,200 | 238億6410万 | +11.74% | 28.79 | 2.9 |
| 02/26 | 3,865 | 3,985 | 3,660 | 3,670 | -2.65% | 580,800 | 232億3110万 | +10.01% | 28.02 | 2.83 |
| 02/23 | 3,885 | 3,930 | 3,630 | 3,770 | -3.83% | 560,500 | 238億6410万 | +14.31% | 28.79 | 2.9 |
| 02/22 | 3,635 | 3,925 | 3,575 | 3,920 | +9.19% | 998,100 | 248億1360万 | +20.47% | 29.93 | 3.02 |
| 02/21 | 3,555 | 3,760 | 3,540 | 3,590 | -0.14% | 502,300 | 227億2470万 | +11.87% | 27.41 | 2.76 |
| 02/20 | 3,525 | 3,595 | 3,455 | 3,595 | +0.98% | 194,500 | 227億5635万 | +12.98% | 27.45 | 2.77 |
| 02/19 | 3,420 | 3,600 | 3,405 | 3,560 | +3.49% | 358,000 | 225億3480万 | +13.09% | 27.18 | 2.74 |
| 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 |
