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 | 3,515 | 3,555 | 3,475 | 3,555 | +3.19% | 42,700 | 648億1794万 | -2.5% | 16.92 | 0.83 |
| 03/29 | 3,565 | 3,585 | 3,420 | 3,445 | -3.23% | 138,800 | 628億1233万 | -5.75% | 16.4 | 0.8 |
| 03/28 | 3,465 | 3,585 | 3,450 | 3,560 | +1.86% | 117,000 | 649億911万 | -2.84% | 16.94 | 0.83 |
| 03/27 | 3,475 | 3,505 | 3,415 | 3,495 | +2.34% | 60,200 | 637億2397万 | -4.74% | 16.64 | 0.81 |
| 03/26 | 3,305 | 3,425 | 3,305 | 3,415 | +1.64% | 91,000 | 622億6534万 | -7.07% | 16.25 | 0.79 |
| 03/23 | 3,370 | 3,460 | 3,345 | 3,360 | -6.15% | 100,200 | 612億6253万 | -8.72% | 15.99 | 0.78 |
| 03/22 | 3,570 | 3,605 | 3,550 | 3,580 | -0.42% | 30,900 | 652億7377万 | -2.98% | 17.04 | 0.83 |
| 03/20 | 3,540 | 3,615 | 3,520 | 3,595 | -0.14% | 53,600 | 655億4726万 | -2.5% | 17.11 | 0.83 |
| 03/19 | 3,600 | 3,620 | 3,530 | 3,600 | -0.69% | 64,100 | 656億3842万 | -2.36% | 17.13 | 0.84 |
| 03/16 | 3,680 | 3,690 | 3,610 | 3,625 | -0.68% | 42,900 | 660億9425万 | -1.68% | 17.25 | 0.84 |
| 03/15 | 3,670 | 3,680 | 3,585 | 3,650 | -0.68% | 61,800 | 665億5007万 | -1.16% | 17.37 | 0.85 |
| 03/14 | 3,730 | 3,730 | 3,670 | 3,675 | -1.74% | 31,400 | 670億589万 | -0.6% | 17.49 | 0.85 |
| 03/13 | 3,685 | 3,745 | 3,660 | 3,740 | +1.91% | 40,700 | 681億9103万 | +1.03% | 17.8 | 0.87 |
| 03/12 | 3,680 | 3,705 | 3,630 | 3,670 | 0% | 87,700 | 669億1473万 | -1.18% | 17.47 | 0.85 |
| 03/09 | 3,680 | 3,700 | 3,620 | 3,670 | +1.24% | 40,800 | 669億1473万 | -1.71% | 17.47 | 0.85 |
| 03/08 | 3,655 | 3,710 | 3,605 | 3,625 | 0% | 40,100 | 660億9425万 | -3.49% | 17.25 | 0.84 |
| 03/07 | 3,650 | 3,690 | 3,575 | 3,625 | -1.36% | 82,300 | 660億9425万 | -4% | 17.25 | 0.84 |
| 03/06 | 3,700 | 3,765 | 3,675 | 3,675 | +0.96% | 58,600 | 670億589万 | -3.19% | 17.49 | 0.85 |
| 03/05 | 3,730 | 3,745 | 3,625 | 3,640 | -3.19% | 62,400 | 663億6774万 | -4.64% | 17.33 | 0.85 |
| 03/02 | 3,730 | 3,815 | 3,710 | 3,760 | -1.05% | 54,700 | 685億5569万 | -2.11% | 17.9 | 0.87 |
| 03/01 | 3,870 | 3,870 | 3,785 | 3,800 | -2.94% | 81,900 | 692億8500万 | -2.29% | 18.09 | 0.88 |
| 02/28 | 3,920 | 3,965 | 3,895 | 3,915 | -0.25% | 113,400 | 713億8179万 | -0.46% | 18.63 | 0.91 |
| 02/27 | 3,820 | 3,955 | 3,820 | 3,925 | +3.29% | 121,400 | 715億6412万 | -1.16% | 18.68 | 0.91 |
| 02/26 | 3,765 | 3,815 | 3,735 | 3,800 | +1.2% | 72,700 | 692億8500万 | -5.21% | 18.09 | 0.88 |
| 02/23 | 3,780 | 3,785 | 3,700 | 3,755 | -0.79% | 102,300 | 684億6452万 | -7.24% | 17.87 | 0.87 |
| 02/22 | 3,675 | 3,815 | 3,650 | 3,785 | +3.13% | 104,900 | 690億1151万 | -7.37% | 18.02 | 0.88 |
| 02/21 | 3,670 | 3,710 | 3,640 | 3,670 | 0% | 41,600 | 669億1473万 | -11.05% | 17.47 | 0.85 |
| 02/20 | 3,680 | 3,680 | 3,585 | 3,670 | +0.27% | 44,600 | 669億1473万 | -11.99% | 17.47 | 0.85 |
| 02/19 | 3,660 | 3,685 | 3,595 | 3,660 | +2.81% | 55,300 | 667億3240万 | -13.15% | 17.42 | 0.85 |
| 02/16 | 3,600 | 3,630 | 3,550 | 3,560 | -0.42% | 55,900 | 649億911万 | -16.33% | 16.94 | 0.83 |
| 02/15 | 3,515 | 3,620 | 3,505 | 3,575 | +1.71% | 57,000 | 651億8260万 | -16.88% | 17.02 | 0.83 |
| 02/14 | 3,595 | 3,615 | 3,500 | 3,515 | -1.95% | 95,600 | 640億8863万 | -19.1% | 16.73 | 0.82 |
| 02/13 | 3,645 | 3,670 | 3,575 | 3,585 | -0.83% | 115,700 | 653億6493万 | -18.52% | 17.06 | 0.83 |
| 02/09 | 3,550 | 3,620 | 3,535 | 3,615 | -3.86% | 110,200 | 659億1192万 | -18.71% | 17.21 | 0.84 |
| 02/08 | 3,745 | 3,800 | 3,695 | 3,760 | +0.4% | 150,000 | 685億5569万 | -16.33% | 17.9 | 0.87 |
| 02/07 | 3,945 | 3,950 | 3,740 | 3,745 | -1.83% | 125,600 | 682億8219万 | -17.35% | 17.82 | 0.87 |
| 02/06 | 3,825 | 3,855 | 3,665 | 3,815 | -5.69% | 197,900 | 695億5850万 | -16.48% | 18.16 | 0.89 |
| 02/05 | 4,075 | 4,075 | 4,005 | 4,045 | -3% | 138,200 | 737億5206万 | -12.12% | 19.25 | 0.94 |
| 02/02 | 4,180 | 4,180 | 4,135 | 4,170 | -0.95% | 98,900 | 760億3118万 | -9.94% | 19.85 | 0.97 |
| 02/01 | 4,150 | 4,210 | 4,105 | 4,210 | +2.31% | 85,300 | 767億6049万 | -9.5% | 20.04 | 0.98 |
| 01/31 | 4,105 | 4,195 | 4,080 | 4,115 | -0.48% | 161,500 | 750億2837万 | -11.94% | 19.59 | 0.96 |
| 01/30 | 4,195 | 4,200 | 4,115 | 4,135 | -1.55% | 244,700 | 753億9302万 | -12% | 19.68 | 0.96 |
| 01/29 | 4,260 | 4,285 | 4,135 | 4,200 | -1.18% | 415,300 | 765億7816万 | -11% | 19.99 | 0.98 |
| 01/26 | 4,390 | 4,410 | 4,250 | 4,250 | -14.14% | 741,700 | 774億8981万 | -10.22% | 20.23 | 0.99 |
| 01/25 | 4,930 | 4,950 | 4,785 | 4,950 | +1.12% | 130,600 | 902億5284万 | +4.23% | 23.56 | 1.15 |
| 01/24 | 4,870 | 4,910 | 4,820 | 4,895 | +0.62% | 94,300 | 892億5003万 | +3.47% | 23.3 | 1.14 |
| 01/23 | 4,905 | 4,930 | 4,825 | 4,865 | -0.21% | 56,300 | 887億304万 | +3.05% | 23.16 | 1.13 |
| 01/22 | 4,810 | 4,900 | 4,760 | 4,875 | +1.99% | 91,400 | 888億8537万 | +3.57% | 23.2 | 1.13 |
| 01/19 | 4,690 | 4,825 | 4,690 | 4,780 | +1.7% | 72,400 | 871億5324万 | +1.81% | 22.75 | 1.11 |
| 01/18 | 4,775 | 4,810 | 4,695 | 4,700 | -1.67% | 107,400 | 856億9461万 | +0.23% | 22.37 | 1.09 |
| 01/17 | 4,705 | 4,790 | 4,705 | 4,780 | +0.1% | 28,400 | 871億5324万 | +2.03% | 22.75 | 1.11 |
| 01/16 | 4,790 | 4,790 | 4,725 | 4,775 | 0% | 21,400 | 870億6208万 | +2.07% | 22.73 | 1.11 |
| 01/15 | 4,725 | 4,780 | 4,705 | 4,775 | +1.7% | 43,600 | 870億6208万 | +2.31% | 22.73 | 1.11 |
| 01/12 | 4,700 | 4,725 | 4,675 | 4,695 | -0.11% | 27,000 | 856億345万 | +0.82% | 22.35 | 1.09 |
| 01/11 | 4,670 | 4,705 | 4,605 | 4,700 | +0.53% | 53,200 | 856億9461万 | +1.03% | 22.37 | 1.09 |
| 01/10 | 4,880 | 4,890 | 4,675 | 4,675 | -4.2% | 72,800 | 852億3879万 | +0.54% | 22.25 | 1.09 |
| 01/09 | 4,800 | 4,890 | 4,765 | 4,880 | +2.09% | 48,000 | 889億7653万 | +4.97% | 23.23 | 1.13 |
| 01/05 | 4,770 | 4,785 | 4,755 | 4,780 | -0.1% | 19,400 | 871億5324万 | +2.95% | 22.75 | 1.11 |
| 01/04 | 4,780 | 4,795 | 4,720 | 4,785 | +2.24% | 30,600 | 872億4441万 | +3.04% | 22.77 | 1.11 |
| 2017 |
| 12/29 | 4,670 | 4,695 | 4,655 | 4,680 | +0.21% | 25,000 | 853億2995万 | +0.6% | 23.61 | 1.15 |
| 12/28 | 4,730 | 4,730 | 4,670 | 4,670 | -0.21% | 26,800 | 851億4762万 | +0.02% | 23.56 | 1.15 |
| 12/27 | 4,750 | 4,750 | 4,670 | 4,680 | -1.27% | 33,900 | 853億2995万 | -0.13% | 23.61 | 1.15 |
| 12/26 | 4,760 | 4,830 | 4,710 | 4,740 | +0.64% | 51,700 | 864億2393万 | +0.81% | 23.92 | 1.17 |
| 12/25 | 4,760 | 4,795 | 4,695 | 4,710 | -0.63% | 32,400 | 858億7694万 | -0.08% | 23.76 | 1.16 |
| 12/22 | 4,755 | 4,775 | 4,725 | 4,740 | -0.21% | 35,800 | 864億2393万 | +0.3% | 23.92 | 1.17 |
| 12/21 | 4,660 | 4,775 | 4,635 | 4,750 | +2.37% | 64,500 | 866億626万 | +0.3% | 23.97 | 1.17 |
| 12/20 | 4,600 | 4,665 | 4,570 | 4,640 | +1.42% | 39,300 | 846億64万 | -2.05% | 23.41 | 1.14 |
| 12/19 | 4,675 | 4,680 | 4,555 | 4,575 | -1.19% | 31,200 | 834億1550万 | -3.62% | 23.08 | 1.13 |
| 12/18 | 4,540 | 4,665 | 4,515 | 4,630 | +2.77% | 50,200 | 844億1831万 | -2.67% | 23.36 | 1.14 |
| 12/15 | 4,560 | 4,560 | 4,475 | 4,505 | -2.7% | 88,200 | 821億3920万 | -5.44% | 22.73 | 1.11 |
| 12/14 | 4,560 | 4,645 | 4,560 | 4,630 | +2.09% | 42,400 | 844億1831万 | -3.08% | 23.36 | 1.14 |
| 12/13 | 4,560 | 4,605 | 4,505 | 4,535 | -0.44% | 80,100 | 826億8618万 | -5.2% | 22.88 | 1.12 |
| 12/12 | 4,650 | 4,650 | 4,540 | 4,555 | -1.62% | 41,900 | 830億5084万 | -4.99% | 22.98 | 1.12 |
| 12/11 | 4,630 | 4,645 | 4,585 | 4,630 | +0.54% | 33,300 | 844億1831万 | -3.5% | 23.36 | 1.14 |
| 12/08 | 4,550 | 4,615 | 4,520 | 4,605 | -0.32% | 75,300 | 839億6249万 | -4.04% | 23.23 | 1.13 |
| 12/07 | 4,545 | 4,665 | 4,530 | 4,620 | +3.13% | 72,500 | 842億3598万 | -3.85% | 23.31 | 1.14 |
| 12/06 | 4,505 | 4,540 | 4,465 | 4,480 | -1.1% | 76,400 | 816億8337万 | -6.9% | 22.6 | 1.1 |
| 12/05 | 4,595 | 4,595 | 4,500 | 4,530 | -1.2% | 38,500 | 825億9502万 | -6.09% | 22.86 | 1.12 |
| 12/04 | 4,690 | 4,690 | 4,570 | 4,585 | -1.29% | 52,600 | 835億9783万 | -5.15% | 23.13 | 1.13 |
| 12/01 | 4,690 | 4,790 | 4,640 | 4,645 | +0.22% | 55,300 | 846億9180万 | -4.11% | 23.44 | 1.14 |
| 11/30 | 4,715 | 4,730 | 4,585 | 4,635 | -2.32% | 108,500 | 845億947万 | -4.55% | 23.39 | 1.14 |
| 11/29 | 4,815 | 4,820 | 4,725 | 4,745 | -1.25% | 65,100 | 865億1509万 | -2.49% | 23.94 | 1.17 |
| 11/28 | 4,980 | 4,980 | 4,800 | 4,805 | -3.51% | 69,000 | 876億907万 | -1.62% | 24.24 | 1.18 |
| 11/27 | 5,150 | 5,150 | 4,960 | 4,980 | -2.35% | 115,400 | 907億9982万 | +1.97% | 25.13 | 1.23 |
| 11/24 | 5,180 | 5,210 | 5,060 | 5,100 | +0.2% | 93,200 | 929億8777万 | +4.55% | 25.73 | 1.26 |
| 11/22 | 5,180 | 5,230 | 5,070 | 5,090 | -0.2% | 108,500 | 928億544万 | +4.58% | 25.68 | 1.25 |
| 11/21 | 5,010 | 5,150 | 4,990 | 5,100 | +1.39% | 89,200 | 929億8777万 | +4.94% | 25.73 | 1.26 |
| 11/20 | 5,100 | 5,210 | 5,030 | 5,030 | +0.2% | 114,000 | 917億1147万 | +3.63% | 25.38 | 1.24 |
| 11/17 | 5,010 | 5,100 | 4,970 | 5,020 | +1.01% | 109,000 | 915億2914万 | +3.42% | 25.33 | 1.24 |
| 11/16 | 4,760 | 4,980 | 4,705 | 4,970 | +3.97% | 131,000 | 906億1749万 | +2.43% | 25.08 | 1.22 |
| 11/15 | 4,895 | 5,010 | 4,770 | 4,780 | -2.55% | 159,900 | 871億5324万 | -1.54% | 24.12 | 1.18 |
| 11/14 | 4,845 | 4,940 | 4,825 | 4,905 | +1.76% | 109,000 | 894億3235万 | +0.66% | 24.75 | 1.21 |
| 11/13 | 4,810 | 4,870 | 4,800 | 4,820 | +0.52% | 62,800 | 878億8256万 | -1.25% | 24.32 | 1.19 |
| 11/10 | 4,750 | 4,835 | 4,740 | 4,795 | -1.03% | 36,100 | 874億2674万 | -1.98% | 24.19 | 1.18 |
| 11/09 | 4,805 | 4,905 | 4,785 | 4,845 | +1.15% | 124,100 | 883億3838万 | -1.26% | 24.45 | 1.19 |
| 11/08 | 4,735 | 4,795 | 4,715 | 4,790 | 0% | 59,600 | 873億3557万 | -2.66% | 24.17 | 1.18 |
| 11/07 | 4,660 | 4,810 | 4,650 | 4,790 | +3.01% | 112,400 | 873億3557万 | -3.06% | 24.17 | 1.18 |
| 11/06 | 4,605 | 4,705 | 4,490 | 4,650 | -0.43% | 225,700 | 847億8297万 | -6.21% | 23.46 | 1.14 |
| 11/02 | 4,715 | 4,720 | 4,625 | 4,670 | -1.68% | 140,100 | 851億4762万 | -6.28% | 23.56 | 1.15 |
| 11/01 | 4,825 | 4,825 | 4,700 | 4,750 | -0.84% | 105,000 | 866億626万 | -4.87% | 23.97 | 1.17 |
