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 | 3,315 | 3,315 | 3,260 | 3,260 | 0% | 900 | 163億 | -5.23% | 10.98 | 0.85 |
| 03/29 | 3,240 | 3,270 | 3,140 | 3,260 | +5.16% | 3,100 | 163億 | -5.56% | 10.98 | 0.85 |
| 03/28 | 3,050 | 3,125 | 3,030 | 3,100 | -5.78% | 5,900 | 155億 | -10.48% | 10.44 | 0.81 |
| 03/27 | 3,280 | 3,340 | 3,270 | 3,290 | +0.15% | 5,700 | 164億5000万 | -5.46% | 11.09 | 0.86 |
| 03/26 | 3,300 | 3,300 | 3,260 | 3,285 | -1.2% | 2,700 | 164億2500万 | -5.79% | 11.07 | 0.86 |
| 03/23 | 3,385 | 3,395 | 3,315 | 3,325 | -4.73% | 3,800 | 166億2500万 | -4.81% | 11.2 | 0.87 |
| 03/22 | 3,435 | 3,490 | 3,435 | 3,490 | +1.75% | 1,900 | 174億5000万 | -0.03% | 11.76 | 0.91 |
| 03/20 | 3,520 | 3,520 | 3,430 | 3,430 | -1.29% | 1,700 | 171億5000万 | -1.44% | 11.56 | 0.9 |
| 03/19 | 3,535 | 3,535 | 3,450 | 3,475 | -0.29% | 2,100 | 173億7500万 | -0.09% | 11.71 | 0.91 |
| 03/16 | 3,530 | 3,565 | 3,485 | 3,485 | -1.27% | 2,900 | 174億2500万 | +0.46% | 11.74 | 0.91 |
| 03/15 | 3,575 | 3,575 | 3,530 | 3,530 | -1.53% | 1,700 | 176億5000万 | +1.99% | 11.89 | 0.92 |
| 03/14 | 3,540 | 3,585 | 3,540 | 3,585 | +0.99% | 1,100 | 179億2500万 | +3.97% | 12.08 | 0.94 |
| 03/13 | 3,535 | 3,550 | 3,525 | 3,550 | +0.85% | 900 | 177億5000万 | +3.35% | 11.96 | 0.93 |
| 03/12 | 3,495 | 3,535 | 3,490 | 3,520 | +0.86% | 2,700 | 176億 | +2.77% | 11.86 | 0.92 |
| 03/09 | 3,380 | 3,490 | 3,380 | 3,490 | +2.8% | 3,000 | 174億5000万 | +2.05% | 11.76 | 0.91 |
| 03/08 | 3,395 | 3,440 | 3,375 | 3,395 | -0.88% | 2,700 | 169億7500万 | -0.7% | 11.44 | 0.89 |
| 03/07 | 3,460 | 3,460 | 3,390 | 3,425 | +0.44% | 1,800 | 171億2500万 | +0.15% | 11.54 | 0.89 |
| 03/06 | 3,450 | 3,450 | 3,400 | 3,410 | +1.04% | 1,800 | 170億5000万 | -0.38% | 11.49 | 0.89 |
| 03/05 | 3,385 | 3,400 | 3,375 | 3,375 | -2.32% | 3,000 | 168億7500万 | -1.52% | 11.37 | 0.88 |
| 03/02 | 3,540 | 3,550 | 3,420 | 3,455 | -4.03% | 6,800 | 172億7500万 | +0.76% | 11.64 | 0.9 |
| 03/01 | 3,650 | 3,740 | 3,600 | 3,600 | -0.96% | 6,300 | 180億 | +4.9% | 12.13 | 0.94 |
| 02/28 | 3,570 | 3,650 | 3,570 | 3,635 | +1.25% | 2,700 | 181億7500万 | +5.95% | 12.25 | 0.95 |
| 02/27 | 3,600 | 3,620 | 3,585 | 3,590 | +0.28% | 3,900 | 179億5000万 | +4.7% | 12.1 | 0.94 |
| 02/26 | 3,500 | 3,595 | 3,495 | 3,580 | +3.47% | 4,000 | 179億 | +4.4% | 12.06 | 0.94 |
| 02/23 | 3,580 | 3,620 | 3,460 | 3,460 | -3.08% | 4,500 | 173億 | +0.93% | 11.66 | 0.9 |
| 02/22 | 3,535 | 3,575 | 3,495 | 3,570 | +0.99% | 9,200 | 178億5000万 | +4.08% | 12.03 | 0.93 |
| 02/21 | 3,520 | 3,545 | 3,470 | 3,535 | +0.43% | 4,200 | 176億7500万 | +3.21% | 11.91 | 0.92 |
| 02/20 | 3,495 | 3,535 | 3,400 | 3,520 | +1.88% | 4,600 | 176億 | +2.83% | 11.86 | 0.92 |
| 02/19 | 3,450 | 3,495 | 3,250 | 3,455 | +0.14% | 17,000 | 172億7500万 | +1.05% | 11.64 | 0.9 |
| 02/16 | 3,265 | 3,500 | 3,265 | 3,450 | +5.67% | 9,100 | 172億5000万 | +1.05% | 11.62 | 0.9 |
| 02/15 | 3,295 | 3,295 | 3,185 | 3,265 | +1.87% | 8,700 | 163億2500万 | -4.25% | 11 | 0.85 |
| 02/14 | 3,400 | 3,400 | 3,045 | 3,205 | -5.74% | 8,900 | 160億2500万 | -6.04% | 10.8 | 0.84 |
| 02/13 | 3,315 | 3,445 | 3,285 | 3,400 | +4.94% | 7,000 | 170億 | -0.35% | 11.46 | 0.89 |
| 02/09 | 3,205 | 3,265 | 3,200 | 3,240 | -1.52% | 4,200 | 162億 | -4.9% | 10.92 | 0.85 |
| 02/08 | 3,240 | 3,340 | 3,240 | 3,290 | +2.81% | 4,700 | 164億5000万 | -3.49% | 11.09 | 0.86 |
| 02/07 | 3,295 | 3,365 | 3,200 | 3,200 | -1.84% | 10,500 | 160億 | -6.05% | 10.78 | 0.84 |
| 02/06 | 3,195 | 3,260 | 2,945 | 3,260 | -1.06% | 17,200 | 163億 | -4.29% | 10.98 | 0.85 |
| 02/05 | 3,300 | 3,325 | 3,265 | 3,295 | -3.09% | 7,300 | 164億7500万 | -3.17% | 11.1 | 0.86 |
| 02/02 | 3,470 | 3,470 | 3,340 | 3,400 | -2.02% | 7,100 | 170億 | +0.06% | 11.46 | 0.89 |
| 02/01 | 3,450 | 3,475 | 3,450 | 3,470 | +1.31% | 1,200 | 173億5000万 | +2.21% | 11.69 | 0.91 |
| 01/31 | 3,445 | 3,450 | 3,330 | 3,425 | -1.86% | 7,600 | 171億2500万 | +1.09% | 11.54 | 0.89 |
| 01/30 | 3,535 | 3,535 | 3,445 | 3,490 | -0.29% | 3,400 | 174億5000万 | +3.32% | 11.76 | 0.91 |
| 01/29 | 3,435 | 3,535 | 3,435 | 3,500 | +1.89% | 3,800 | 175億 | +3.86% | 11.79 | 0.91 |
| 01/26 | 3,540 | 3,540 | 3,405 | 3,435 | -2.97% | 4,500 | 171億7500万 | +2.2% | 11.57 | 0.9 |
| 01/25 | 3,585 | 3,585 | 3,540 | 3,540 | -0.42% | 1,900 | 177億 | +5.64% | 11.93 | 0.92 |
| 01/24 | 3,600 | 3,605 | 3,545 | 3,555 | -0.97% | 4,000 | 177億7500万 | +6.56% | 11.98 | 0.93 |
| 01/23 | 3,610 | 3,620 | 3,545 | 3,590 | -0.28% | 5,700 | 179億5000万 | +8.1% | 12.1 | 0.94 |
| 01/22 | 3,600 | 3,650 | 3,590 | 3,600 | +1.41% | 4,400 | 180億 | +8.96% | 12.13 | 0.94 |
| 01/19 | 3,450 | 3,600 | 3,450 | 3,550 | +0.85% | 8,400 | 177億5000万 | +7.9% | 11.96 | 0.93 |
| 01/18 | 3,500 | 3,560 | 3,475 | 3,520 | +2.77% | 6,300 | 176億 | +7.48% | 11.86 | 0.92 |
| 01/17 | 3,500 | 3,510 | 3,400 | 3,425 | -2.14% | 4,600 | 171億2500万 | +5% | 11.54 | 0.89 |
| 01/16 | 3,495 | 3,500 | 3,435 | 3,500 | +2.34% | 4,600 | 175億 | +7.69% | 11.79 | 0.91 |
| 01/15 | 3,395 | 3,510 | 3,320 | 3,420 | +2.7% | 16,800 | 171億 | +5.78% | 11.52 | 0.89 |
| 01/12 | 3,340 | 3,395 | 3,320 | 3,330 | -0.3% | 5,700 | 166億5000万 | +3.42% | 11.22 | 0.87 |
| 01/11 | 3,315 | 3,340 | 3,295 | 3,340 | +1.37% | 4,000 | 167億 | +3.89% | 11.25 | 0.87 |
| 01/10 | 3,205 | 3,305 | 3,205 | 3,295 | +1.7% | 6,200 | 164億7500万 | +2.62% | 11.1 | 0.86 |
| 01/09 | 3,280 | 3,280 | 3,225 | 3,240 | -0.92% | 7,200 | 162億 | +0.97% | 10.92 | 0.85 |
| 01/05 | 3,290 | 3,290 | 3,250 | 3,270 | -0.61% | 1,400 | 163億5000万 | +1.87% | 11.02 | 0.85 |
| 01/04 | 3,280 | 3,295 | 3,260 | 3,290 | +2.33% | 2,800 | 164億5000万 | +2.49% | 11.09 | 0.86 |
| 2017 |
| 12/29 | 3,215 | 3,230 | 3,200 | 3,215 | +0.63% | 1,800 | 160億7500万 | +0.12% | 10.83 | 0.84 |
| 12/28 | 3,200 | 3,200 | 3,155 | 3,195 | +0.31% | 1,400 | 159億7500万 | -0.5% | 10.77 | 0.83 |
| 12/27 | 3,180 | 3,230 | 3,120 | 3,185 | +0.16% | 4,600 | 159億2500万 | -0.69% | 10.73 | 0.83 |
| 12/26 | 3,355 | 3,355 | 3,105 | 3,180 | -4.07% | 9,400 | 159億 | -0.72% | 10.71 | 0.83 |
| 12/25 | 3,290 | 3,320 | 3,280 | 3,315 | +0.91% | 2,800 | 165億7500万 | +3.59% | 11.17 | 0.87 |
| 12/22 | 3,190 | 3,290 | 3,190 | 3,285 | +2.98% | 3,000 | 164億2500万 | +2.91% | 11.07 | 0.86 |
| 12/21 | 3,295 | 3,345 | 3,170 | 3,190 | -3.19% | 9,600 | 159億5000万 | +0.13% | 10.75 | 0.83 |
| 12/20 | 3,265 | 3,315 | 3,265 | 3,295 | +1.07% | 4,900 | 164億7500万 | +3.68% | 11.1 | 0.86 |
| 12/19 | 3,225 | 3,270 | 3,200 | 3,260 | +1.88% | 4,000 | 163億 | +2.77% | 10.98 | 0.85 |
| 12/18 | 3,175 | 3,210 | 3,160 | 3,200 | +1.43% | 4,600 | 160億 | +1.17% | 10.78 | 0.84 |
| 12/15 | 3,205 | 3,205 | 3,100 | 3,155 | -0.94% | 6,300 | 157億7500万 | -0.03% | 10.63 | 0.82 |
| 12/14 | 3,190 | 3,190 | 3,165 | 3,185 | +0.63% | 2,200 | 159億2500万 | +1.21% | 10.73 | 0.83 |
| 12/13 | 3,200 | 3,240 | 3,095 | 3,165 | -2.62% | 12,500 | 158億2500万 | +0.86% | 10.66 | 0.83 |
| 12/12 | 3,180 | 3,250 | 3,180 | 3,250 | +2.2% | 4,600 | 162億5000万 | +3.83% | 10.95 | 0.85 |
| 12/11 | 3,195 | 3,205 | 3,120 | 3,180 | 0% | 4,200 | 159億 | +2.02% | 10.71 | 0.83 |
| 12/08 | 3,150 | 3,180 | 3,120 | 3,180 | +1.76% | 4,500 | 159億 | +2.28% | 10.71 | 0.83 |
| 12/07 | 3,085 | 3,125 | 3,010 | 3,125 | +1.63% | 5,600 | 156億2500万 | +0.71% | 10.53 | 0.82 |
| 12/06 | 3,170 | 3,170 | 3,000 | 3,075 | -1.13% | 7,100 | 153億7500万 | -0.9% | 10.36 | 0.8 |
| 12/05 | 3,110 | 3,135 | 3,080 | 3,110 | -2.66% | 14,400 | 155億5000万 | +0.13% | 10.48 | 0.81 |
| 12/04 | 3,215 | 3,235 | 3,150 | 3,195 | -1.39% | 3,500 | 159億7500万 | +2.8% | 10.77 | 0.83 |
| 12/01 | 3,200 | 3,245 | 3,200 | 3,240 | -0.15% | 2,300 | 162億 | +4.35% | 10.92 | 0.85 |
| 11/30 | 3,260 | 3,265 | 3,165 | 3,245 | -0.76% | 5,300 | 162億2500万 | +4.78% | 10.93 | 0.85 |
| 11/29 | 3,330 | 3,330 | 3,260 | 3,270 | 0% | 4,700 | 163億5000万 | +5.93% | 11.02 | 0.85 |
| 11/28 | 3,310 | 3,345 | 3,250 | 3,270 | -1.06% | 6,100 | 163億5000万 | +7% | 11.02 | 0.85 |
| 11/27 | 3,300 | 3,385 | 3,300 | 3,305 | +2.64% | 12,100 | 165億2500万 | +9.36% | 11.14 | 0.86 |
| 11/24 | 3,100 | 3,260 | 3,100 | 3,220 | +4.21% | 11,100 | 161億 | +7.76% | 10.85 | 0.84 |
| 11/22 | 3,090 | 3,125 | 3,065 | 3,090 | +0.32% | 4,300 | 154億5000万 | +4.53% | 10.41 | 0.81 |
| 11/21 | 3,120 | 3,130 | 3,075 | 3,080 | -1.28% | 3,400 | 154億 | +5.12% | 10.38 | 0.8 |
| 11/20 | 3,120 | 3,150 | 3,080 | 3,120 | 0% | 5,000 | 156億 | +7.4% | 10.51 | 0.82 |
| 11/17 | 3,150 | 3,150 | 3,090 | 3,120 | 0% | 3,000 | 156億 | +8.37% | 10.51 | 0.82 |
| 11/16 | 3,005 | 3,120 | 2,965 | 3,120 | +3.83% | 5,900 | 156億 | +9.4% | 10.51 | 0.82 |
| 11/15 | 3,100 | 3,120 | 3,005 | 3,005 | -4.3% | 11,800 | 150億2500万 | +6.37% | 10.12 | 0.78 |
| 11/14 | 3,020 | 3,195 | 2,998 | 3,140 | +3.97% | 14,100 | 157億 | +12.06% | 10.58 | 0.82 |
| 11/13 | 3,030 | 3,030 | 2,976 | 3,020 | -0.17% | 7,600 | 151億 | +9.03% | 10.18 | 0.79 |
| 11/10 | 2,915 | 3,025 | 2,914 | 3,025 | +2.96% | 8,200 | 151億2500万 | +10% | 10.19 | 0.79 |
| 11/09 | 2,960 | 2,996 | 2,938 | 2,938 | -0.74% | 8,300 | 146億9000万 | +7.82% | 9.9 | 0.77 |
| 11/08 | 2,955 | 2,960 | 2,910 | 2,960 | +0.14% | 6,800 | 148億 | +9.67% | 9.97 | 0.77 |
| 11/07 | 2,949 | 2,956 | 2,910 | 2,956 | +0.89% | 7,900 | 147億8000万 | +10.63% | 9.96 | 0.77 |
| 11/06 | 2,961 | 2,985 | 2,930 | 2,930 | -1.78% | 10,400 | 146億5000万 | +10.78% | 9.87 | 0.77 |
| 11/02 | 2,982 | 3,025 | 2,970 | 2,983 | -1.39% | 10,400 | 149億1500万 | +13.94% | 10.05 | 0.78 |
| 11/01 | 3,135 | 3,185 | 3,010 | 3,025 | -3.66% | 14,200 | 151億2500万 | +16.89% | 10.19 | 0.79 |
