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 |
|---|
| 2022 | 12/1, 株式分割 1→2 |
| 2018 |
| 03/30 | 3,930 | 3,935 | 3,885 | 3,910 | -0.38% | 2,400 | 1531億7816万 | -1.98% | 12.69 | 1.04 |
| 03/29 | 3,920 | 3,925 | 3,915 | 3,925 | +0.13% | 1,000 | 1537億6580万 | -1.58% | 12.74 | 1.05 |
| 03/28 | 3,855 | 3,920 | 3,855 | 3,920 | +1.16% | 600 | 1535億6992万 | -1.73% | 12.72 | 1.05 |
| 03/27 | 3,905 | 3,925 | 3,875 | 3,875 | -0.77% | 3,000 | 1518億700万 | -2.91% | 12.58 | 1.03 |
| 03/26 | 3,880 | 3,940 | 3,875 | 3,905 | +0.64% | 6,000 | 1529億8228万 | -2.28% | 12.67 | 1.04 |
| 03/23 | 3,890 | 3,890 | 3,850 | 3,880 | -0.89% | 5,000 | 1520億288万 | -2.85% | 12.59 | 1.04 |
| 03/22 | 3,955 | 3,955 | 3,915 | 3,915 | -1.26% | 6,600 | 1533億7404万 | -1.93% | 12.7 | 1.05 |
| 03/20 | 3,945 | 3,980 | 3,910 | 3,965 | -0.5% | 9,400 | 1553億3284万 | -0.68% | 12.87 | 1.06 |
| 03/19 | 4,035 | 4,035 | 3,975 | 3,985 | -1.24% | 4,800 | 1561億1636万 | -0.18% | 12.93 | 1.06 |
| 03/16 | 4,060 | 4,060 | 3,970 | 4,035 | +0.37% | 10,400 | 1580億7516万 | +1.08% | 13.09 | 1.08 |
| 03/15 | 4,065 | 4,075 | 4,020 | 4,020 | -1.11% | 6,200 | 1574億8752万 | +0.73% | 13.05 | 1.07 |
| 03/14 | 4,070 | 4,070 | 4,045 | 4,065 | -0.12% | 2,200 | 1592億5044万 | +1.91% | 13.19 | 1.09 |
| 03/13 | 4,045 | 4,070 | 4,045 | 4,070 | +0.74% | 4,800 | 1594億4632万 | +2.13% | 13.21 | 1.09 |
| 03/12 | 4,020 | 4,040 | 4,020 | 4,040 | +0.5% | 1,000 | 1582億7104万 | +1.41% | 13.11 | 1.08 |
| 03/09 | 4,000 | 4,025 | 4,000 | 4,020 | +0.63% | 3,400 | 1574億8752万 | +0.88% | 13.05 | 1.07 |
| 03/08 | 4,045 | 4,085 | 3,995 | 3,995 | -0.99% | 3,400 | 1565億812万 | +0.25% | 12.96 | 1.07 |
| 03/07 | 4,030 | 4,045 | 4,030 | 4,035 | -0.74% | 1,400 | 1580億7516万 | +1.1% | 13.09 | 1.08 |
| 03/06 | 4,025 | 4,075 | 4,025 | 4,065 | +0.99% | 3,800 | 1592億5044万 | +1.7% | 13.19 | 1.09 |
| 03/05 | 4,085 | 4,085 | 3,990 | 4,025 | -1.23% | 9,200 | 1576億8340万 | +0.6% | 13.06 | 1.07 |
| 03/02 | 4,035 | 4,075 | 4,000 | 4,075 | +0.99% | 7,000 | 1596億4220万 | +1.75% | 13.22 | 1.09 |
| 03/01 | 4,075 | 4,075 | 4,030 | 4,035 | +1.89% | 15,200 | 1580億7516万 | +0.7% | 13.09 | 1.08 |
| 02/28 | 3,975 | 4,090 | 3,960 | 3,960 | -1.49% | 18,400 | 1551億3696万 | -1.25% | 12.85 | 1.06 |
| 02/27 | 4,030 | 4,030 | 4,015 | 4,020 | -0.25% | 1,800 | 1574億8752万 | +0.1% | 13.05 | 1.07 |
| 02/26 | 3,965 | 4,035 | 3,965 | 4,030 | +1.77% | 9,000 | 1578億7928万 | +0.3% | 13.08 | 1.08 |
| 02/23 | 3,925 | 3,995 | 3,900 | 3,960 | +2.19% | 9,200 | 1551億3696万 | -1.49% | 12.85 | 1.06 |
| 02/22 | 3,990 | 4,010 | 3,875 | 3,875 | -2.15% | 15,400 | 1518億700万 | -3.73% | 12.58 | 1.03 |
| 02/21 | 3,955 | 4,035 | 3,925 | 3,960 | -0.25% | 5,200 | 1551億3696万 | -1.83% | 12.85 | 1.06 |
| 02/20 | 3,995 | 4,040 | 3,970 | 3,970 | -0.63% | 4,000 | 1555億2872万 | -1.71% | 12.88 | 1.06 |
| 02/19 | 3,895 | 4,010 | 3,895 | 3,995 | +3.77% | 9,600 | 1565億812万 | -1.16% | 12.96 | 1.07 |
| 02/16 | 3,875 | 3,895 | 3,850 | 3,850 | +0.13% | 5,200 | 1508億2760万 | -4.82% | 12.49 | 1.03 |
| 02/15 | 3,900 | 3,900 | 3,845 | 3,845 | -1.41% | 7,600 | 1506億3172万 | -5.16% | 12.48 | 1.03 |
| 02/14 | 3,975 | 3,975 | 3,870 | 3,900 | -1.89% | 8,600 | 1527億8640万 | -3.99% | 12.66 | 1.04 |
| 02/13 | 3,990 | 4,025 | 3,930 | 3,975 | -0.25% | 8,200 | 1557億2460万 | -2.33% | 12.9 | 1.06 |
| 02/09 | 3,995 | 3,995 | 3,965 | 3,985 | -0.38% | 8,000 | 1561億1636万 | -2.21% | 12.93 | 1.06 |
| 02/08 | 4,000 | 4,065 | 3,980 | 4,000 | +0.63% | 10,200 | 1567億400万 | -1.94% | 12.98 | 1.07 |
| 02/07 | 3,995 | 4,190 | 3,955 | 3,975 | +0.38% | 22,600 | 1557億2460万 | -2.65% | 12.9 | 1.06 |
| 02/06 | 3,940 | 4,010 | 3,905 | 3,960 | -2.34% | 24,200 | 1551億3696万 | -3.08% | 12.85 | 1.06 |
| 02/05 | 4,045 | 4,070 | 3,965 | 4,055 | 0% | 12,000 | 1588億5868万 | -0.83% | 13.16 | 1.08 |
| 02/02 | 4,050 | 4,070 | 4,045 | 4,055 | +1% | 7,800 | 1588億5868万 | -0.83% | 13.16 | 1.08 |
| 02/01 | 4,015 | 4,045 | 4,000 | 4,015 | -3.14% | 66,000 | 1572億9164万 | -1.81% | 13.03 | 1.07 |
| 01/31 | 4,175 | 4,250 | 4,145 | 4,145 | -1.19% | 11,400 | 1623億8452万 | +1.37% | 13.45 | 1.11 |
| 01/30 | 4,195 | 4,245 | 4,150 | 4,195 | +0.6% | 13,200 | 1643億4332万 | +2.69% | 13.61 | 1.12 |
| 01/29 | 4,150 | 4,190 | 4,100 | 4,170 | +1.21% | 40,600 | 1633億6392万 | +2.28% | 13.53 | 1.11 |
| 01/26 | 4,120 | 4,130 | 4,100 | 4,120 | 0% | 15,200 | 1614億512万 | +1.2% | 13.37 | 1.1 |
| 01/25 | 4,125 | 4,140 | 4,090 | 4,120 | -0.12% | 14,200 | 1614億512万 | +1.33% | 13.37 | 1.1 |
| 01/24 | 4,115 | 4,140 | 4,110 | 4,125 | +0.49% | 10,800 | 1616億100万 | +1.6% | 13.39 | 1.1 |
| 01/23 | 4,105 | 4,115 | 4,065 | 4,105 | +0.74% | 12,600 | 1608億1748万 | +1.26% | 13.32 | 1.1 |
| 01/22 | 4,080 | 4,100 | 4,060 | 4,075 | -0.12% | 11,000 | 1596億4220万 | +0.64% | 13.22 | 1.09 |
| 01/19 | 4,080 | 4,090 | 4,070 | 4,080 | 0% | 14,400 | 1598億3808万 | +0.87% | 13.24 | 1.09 |
| 01/18 | 4,085 | 4,090 | 4,055 | 4,080 | -0.12% | 15,000 | 1598億3808万 | +0.94% | 13.24 | 1.09 |
| 01/17 | 4,085 | 4,090 | 4,000 | 4,085 | 0% | 30,000 | 1600億3396万 | +1.16% | 13.26 | 1.09 |
| 01/16 | 4,075 | 4,085 | 4,075 | 4,085 | +0.62% | 9,600 | 1600億3396万 | +1.29% | 13.26 | 1.09 |
| 01/15 | 4,060 | 4,100 | 4,025 | 4,060 | 0% | 7,800 | 1590億5456万 | +0.77% | 13.18 | 1.08 |
| 01/12 | 4,080 | 4,085 | 4,005 | 4,060 | -0.49% | 15,800 | 1590億5456万 | +0.87% | 13.18 | 1.08 |
| 01/11 | 4,065 | 4,080 | 4,040 | 4,080 | +0.99% | 5,000 | 1598億3808万 | +1.44% | 13.24 | 1.09 |
| 01/10 | 4,105 | 4,135 | 4,030 | 4,040 | -1.82% | 14,000 | 1582億7104万 | +0.5% | 13.11 | 1.08 |
| 01/09 | 4,120 | 4,170 | 4,110 | 4,115 | +0.37% | 14,000 | 1612億924万 | +2.34% | 13.35 | 1.1 |
| 01/05 | 4,115 | 4,115 | 4,085 | 4,100 | +0.74% | 3,600 | 1606億2160万 | +2.04% | 13.31 | 1.09 |
| 01/04 | 4,115 | 4,145 | 4,050 | 4,070 | -1.09% | 9,400 | 1594億4632万 | +1.34% | 13.21 | 1.09 |
| 2017 |
| 12/29 | 4,090 | 4,120 | 4,065 | 4,115 | +1.86% | 24,400 | 1612億924万 | +2.47% | 13.44 | 1.11 |
| 12/28 | 4,015 | 4,080 | 4,010 | 4,040 | +0.25% | 18,800 | 1582億7104万 | +0.67% | 13.19 | 1.09 |
| 12/27 | 4,070 | 4,075 | 4,030 | 4,030 | -0.98% | 6,400 | 1578億7928万 | +0.42% | 13.16 | 1.08 |
| 12/26 | 4,070 | 4,070 | 4,045 | 4,070 | +0.87% | 6,600 | 1594億4632万 | +1.45% | 13.29 | 1.09 |
| 12/25 | 4,050 | 4,065 | 4,030 | 4,035 | +0.25% | 13,600 | 1580億7516万 | +0.65% | 13.18 | 1.08 |
| 12/22 | 4,010 | 4,045 | 4,010 | 4,025 | -0.25% | 10,800 | 1576億8340万 | +0.45% | 13.14 | 1.08 |
| 12/21 | 4,025 | 4,040 | 3,995 | 4,035 | +0.5% | 16,600 | 1580億7516万 | +0.82% | 13.18 | 1.08 |
| 12/20 | 4,025 | 4,025 | 3,975 | 4,015 | +0.25% | 13,200 | 1572億9164万 | +0.45% | 13.11 | 1.08 |
| 12/19 | 4,000 | 4,035 | 4,000 | 4,005 | +0.13% | 9,400 | 1568億9988万 | +0.35% | 13.08 | 1.08 |
| 12/18 | 3,980 | 4,000 | 3,975 | 4,000 | +1.01% | 3,000 | 1567億400万 | +0.33% | 13.06 | 1.07 |
| 12/15 | 3,995 | 4,000 | 3,960 | 3,960 | -0.88% | 10,400 | 1551億3696万 | -0.6% | 12.93 | 1.06 |
| 12/14 | 3,935 | 3,995 | 3,930 | 3,995 | +0.88% | 9,000 | 1565億812万 | +0.28% | 13.05 | 1.07 |
| 12/13 | 3,995 | 3,995 | 3,905 | 3,960 | -0.88% | 56,000 | 1551億3696万 | -0.53% | 12.93 | 1.06 |
| 12/12 | 4,000 | 4,000 | 3,965 | 3,995 | -0.13% | 18,400 | 1565億812万 | +0.38% | 13.05 | 1.07 |
| 12/11 | 3,995 | 4,025 | 3,955 | 4,000 | +0.88% | 10,400 | 1567億400万 | +0.53% | 13.06 | 1.07 |
| 12/08 | 3,975 | 4,000 | 3,955 | 3,965 | -0.25% | 4,200 | 1553億3284万 | -0.35% | 12.95 | 1.07 |
| 12/07 | 3,990 | 3,990 | 3,965 | 3,975 | 0% | 3,600 | 1557億2460万 | -0.13% | 12.98 | 1.07 |
| 12/06 | 3,990 | 3,990 | 3,930 | 3,975 | 0% | 8,800 | 1557億2460万 | -0.13% | 12.98 | 1.07 |
| 12/05 | 3,945 | 3,975 | 3,930 | 3,975 | -0.13% | 10,800 | 1557億2460万 | -0.15% | 12.98 | 1.07 |
| 12/04 | 4,025 | 4,030 | 3,980 | 3,980 | -1.12% | 8,600 | 1559億2048万 | -0.03% | 13 | 1.07 |
| 12/01 | 4,070 | 4,070 | 4,015 | 4,025 | -0.86% | 5,400 | 1576億8340万 | +1.11% | 13.14 | 1.08 |
| 11/30 | 4,025 | 4,075 | 4,010 | 4,060 | +0.62% | 34,400 | 1590億5456万 | +2.06% | 13.26 | 1.09 |
| 11/29 | 4,060 | 4,090 | 4,035 | 4,035 | -0.62% | 12,800 | 1580億7516万 | +1.53% | 13.18 | 1.08 |
| 11/28 | 4,075 | 4,075 | 4,020 | 4,060 | 0% | 10,000 | 1590億5456万 | +2.24% | 13.26 | 1.09 |
| 11/27 | 4,055 | 4,095 | 4,050 | 4,060 | +0.12% | 15,200 | 1590億5456万 | +2.37% | 13.26 | 1.09 |
| 11/24 | 4,045 | 4,055 | 4,010 | 4,055 | +0.25% | 8,400 | 1588億5868万 | +2.27% | 13.24 | 1.09 |
| 11/22 | 4,000 | 4,045 | 3,980 | 4,045 | +1.25% | 26,400 | 1584億6692万 | +2.02% | 13.21 | 1.09 |
| 11/21 | 3,990 | 4,000 | 3,960 | 3,995 | +0.13% | 10,600 | 1565億812万 | +0.66% | 13.05 | 1.07 |
| 11/20 | 4,000 | 4,000 | 3,955 | 3,990 | -0.25% | 19,000 | 1563億1224万 | +0.38% | 13.03 | 1.07 |
| 11/17 | 3,885 | 4,000 | 3,880 | 4,000 | +2.7% | 49,400 | 1567億400万 | +0.5% | 13.06 | 1.07 |
| 11/16 | 3,880 | 3,915 | 3,850 | 3,895 | -0.13% | 19,400 | 1525億9052万 | -2.26% | 12.72 | 1.05 |
| 11/15 | 3,890 | 3,925 | 3,865 | 3,900 | +0.52% | 27,400 | 1527億8640万 | -2.33% | 12.74 | 1.05 |
| 11/14 | 3,875 | 3,950 | 3,865 | 3,880 | -0.26% | 18,400 | 1520億288万 | -3.05% | 12.67 | 1.04 |
| 11/13 | 3,935 | 3,950 | 3,835 | 3,890 | -1.14% | 31,600 | 1523億9464万 | -3.02% | 12.7 | 1.05 |
| 11/10 | 3,910 | 3,990 | 3,910 | 3,935 | -0.38% | 20,000 | 1541億5756万 | -2.11% | 12.85 | 1.06 |
| 11/09 | 3,930 | 3,985 | 3,900 | 3,950 | +0.51% | 45,400 | 1547億4520万 | -1.91% | 12.9 | 1.06 |
| 11/08 | 3,940 | 3,960 | 3,905 | 3,930 | -0.25% | 14,400 | 1539億6168万 | -2.63% | 12.83 | 1.06 |
| 11/07 | 3,955 | 3,975 | 3,810 | 3,940 | -0.76% | 34,600 | 1543億5344万 | -2.62% | 12.87 | 1.06 |
| 11/06 | 3,980 | 3,980 | 3,935 | 3,970 | -0.25% | 30,000 | 1555億2872万 | -2.1% | 12.96 | 1.07 |
| 11/02 | 4,000 | 4,075 | 3,980 | 3,980 | -0.5% | 33,800 | 1559億2048万 | -2.02% | 13 | 1.07 |
| 11/01 | 3,985 | 4,000 | 3,965 | 4,000 | +0.5% | 19,000 | 1567億400万 | -1.65% | 13.06 | 1.07 |
