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 | 4,270 | 4,330 | 4,260 | 4,295 | +1.42% | 94,200 | 1785億6840万 | -2.12% | 14.03 | 1.81 |
03/29 | 4,280 | 4,280 | 4,185 | 4,235 | +0.59% | 142,100 | 1760億7385万 | -3.53% | 13.83 | 1.79 |
03/28 | 4,170 | 4,235 | 4,130 | 4,210 | -2.43% | 161,000 | 1750億3445万 | -4.3% | 13.75 | 1.78 |
03/27 | 4,290 | 4,315 | 4,265 | 4,315 | +3.6% | 158,300 | 1793億9992万 | -2.07% | 14.09 | 1.82 |
03/26 | 4,115 | 4,165 | 4,040 | 4,165 | -0.36% | 188,900 | 1731億6354万 | -5.6% | 13.6 | 1.76 |
03/23 | 4,205 | 4,240 | 4,160 | 4,180 | -4.24% | 173,000 | 1737億8718万 | -5.43% | 13.65 | 1.77 |
03/22 | 4,335 | 4,400 | 4,330 | 4,365 | +0.58% | 105,900 | 1814億3157万 | -1.42% | 14.25 | 1.84 |
03/20 | 4,320 | 4,350 | 4,265 | 4,340 | -1.03% | 115,100 | 1803億9245万 | -1.88% | 14.17 | 1.83 |
03/19 | 4,420 | 4,425 | 4,315 | 4,385 | -1.68% | 174,800 | 1822億6288万 | -0.77% | 14.32 | 1.85 |
03/16 | 4,540 | 4,540 | 4,445 | 4,460 | -1.65% | 116,100 | 1853億8026万 | +1.09% | 14.56 | 1.88 |
03/15 | 4,565 | 4,585 | 4,480 | 4,535 | -0.77% | 104,200 | 1884億9764万 | +2.86% | 14.81 | 1.91 |
03/14 | 4,595 | 4,650 | 4,545 | 4,570 | -1.93% | 161,000 | 1899億5242万 | +3.86% | 14.92 | 1.93 |
03/13 | 4,625 | 4,690 | 4,580 | 4,660 | +3.1% | 314,000 | 1936億9327万 | +6.15% | 15.22 | 1.97 |
03/12 | 4,545 | 4,545 | 4,470 | 4,520 | +1.57% | 110,000 | 1878億7416万 | +2.98% | 14.76 | 1.91 |
03/09 | 4,510 | 4,525 | 4,405 | 4,450 | +0.68% | 161,800 | 1849億6461万 | +1.11% | 14.53 | 1.88 |
03/08 | 4,355 | 4,460 | 4,340 | 4,420 | +1.96% | 191,700 | 1837億1765万 | +0.07% | 14.43 | 1.87 |
03/07 | 4,380 | 4,400 | 4,315 | 4,335 | -1.59% | 140,000 | 1801億8462万 | -2.14% | 14.16 | 1.83 |
03/06 | 4,300 | 4,445 | 4,300 | 4,405 | +4.01% | 146,700 | 1830億9418万 | -0.99% | 14.39 | 1.86 |
03/05 | 4,300 | 4,340 | 4,215 | 4,235 | -2.19% | 139,000 | 1760億2811万 | -5.15% | 13.83 | 1.79 |
03/02 | 4,300 | 4,365 | 4,295 | 4,330 | -1.81% | 169,500 | 1799億7680万 | -3.48% | 14.14 | 1.83 |
03/01 | 4,410 | 4,465 | 4,385 | 4,410 | -1.23% | 187,900 | 1833億200万 | -2.09% | 14.4 | 1.86 |
02/28 | 4,500 | 4,550 | 4,465 | 4,465 | -1.76% | 158,000 | 1855億8808万 | -1.26% | 14.58 | 1.89 |
02/27 | 4,490 | 4,575 | 4,485 | 4,545 | +1.91% | 115,200 | 1889億1329万 | +0.04% | 14.84 | 1.92 |
02/26 | 4,480 | 4,480 | 4,435 | 4,460 | +1.02% | 119,600 | 1853億8026万 | -2.17% | 14.56 | 1.88 |
02/23 | 4,330 | 4,435 | 4,330 | 4,415 | +1.73% | 137,700 | 1835億983万 | -3.56% | 14.42 | 1.86 |
02/22 | 4,380 | 4,395 | 4,305 | 4,340 | -2.47% | 148,700 | 1803億9245万 | -5.61% | 14.17 | 1.83 |
02/21 | 4,420 | 4,490 | 4,390 | 4,450 | +1.48% | 94,600 | 1849億6461万 | -3.68% | 14.53 | 1.88 |
02/20 | 4,410 | 4,435 | 4,380 | 4,385 | -1.9% | 66,900 | 1822億6288万 | -5.37% | 14.32 | 1.85 |
02/19 | 4,400 | 4,475 | 4,380 | 4,470 | +2.05% | 125,900 | 1857億9591万 | -3.93% | 14.6 | 1.89 |
02/16 | 4,405 | 4,445 | 4,370 | 4,380 | +0.34% | 128,300 | 1820億5505万 | -6.15% | 14.3 | 1.85 |
02/15 | 4,275 | 4,415 | 4,275 | 4,365 | +2.59% | 157,600 | 1814億3157万 | -6.79% | 14.25 | 1.84 |
02/14 | 4,235 | 4,305 | 4,180 | 4,255 | +0.59% | 268,500 | 1768億5941万 | -9.47% | 13.9 | 1.8 |
02/13 | 4,530 | 4,535 | 4,220 | 4,230 | +0.36% | 366,700 | 1758億2029万 | -10.42% | 13.81 | 1.79 |
02/09 | 4,165 | 4,235 | 4,130 | 4,215 | -3.66% | 304,300 | 1751億9681万 | -11.09% | 13.76 | 1.78 |
02/08 | 4,320 | 4,390 | 4,315 | 4,375 | +1.51% | 297,700 | 1818億4722万 | -8.07% | 14.29 | 1.85 |
02/07 | 4,505 | 4,520 | 4,310 | 4,310 | -0.46% | 190,800 | 1791億4549万 | -9.49% | 14.07 | 1.82 |
02/06 | 4,365 | 4,410 | 4,215 | 4,330 | -6.28% | 420,700 | 1799億7680万 | -9.21% | 14.14 | 1.83 |
02/05 | 4,710 | 4,715 | 4,580 | 4,620 | -4.35% | 288,200 | 1920億3067万 | -3.29% | 15.09 | 1.95 |
02/02 | 4,840 | 4,855 | 4,780 | 4,830 | -0.31% | 155,400 | 2007億5934万 | +1.19% | 15.77 | 2.04 |
02/01 | 4,820 | 4,850 | 4,785 | 4,845 | +1.79% | 136,700 | 2013億8281万 | +1.7% | 15.82 | 2.05 |
01/31 | 4,770 | 4,835 | 4,755 | 4,760 | -0.63% | 185,700 | 1978億4978万 | +0.21% | 15.54 | 2.01 |
01/30 | 4,830 | 4,860 | 4,765 | 4,790 | -0.62% | 185,300 | 1990億9673万 | +0.95% | 15.64 | 2.02 |
01/29 | 4,825 | 4,865 | 4,805 | 4,820 | +1.37% | 140,600 | 2003億4369万 | +1.67% | 15.74 | 2.04 |
01/26 | 4,780 | 4,805 | 4,755 | 4,755 | -0.73% | 173,000 | 1976億4196万 | +0.49% | 15.53 | 2.01 |
01/25 | 4,785 | 4,845 | 4,770 | 4,790 | -1.34% | 129,600 | 1990億9673万 | +1.38% | 15.64 | 2.02 |
01/24 | 4,930 | 4,940 | 4,850 | 4,855 | -2.41% | 257,200 | 2017億9846万 | +3.01% | 15.85 | 2.05 |
01/23 | 5,000 | 5,000 | 4,940 | 4,975 | +0.61% | 138,700 | 2067億8627万 | +5.85% | 16.25 | 2.1 |
01/22 | 4,920 | 4,955 | 4,875 | 4,945 | 0% | 130,700 | 2055億3932万 | +5.64% | 16.15 | 2.09 |
01/19 | 4,945 | 4,975 | 4,915 | 4,945 | +0.61% | 121,700 | 2055億3932万 | +5.98% | 16.15 | 2.09 |
01/18 | 5,000 | 5,060 | 4,910 | 4,915 | +0.61% | 324,400 | 2042億9237万 | +5.61% | 16.05 | 2.08 |
01/17 | 4,790 | 4,900 | 4,780 | 4,885 | +1.56% | 177,200 | 2030億4542万 | +5.21% | 15.95 | 2.06 |
01/16 | 4,840 | 4,840 | 4,750 | 4,810 | -1.03% | 242,700 | 1999億2803万 | +3.84% | 15.71 | 2.03 |
01/15 | 4,875 | 4,940 | 4,850 | 4,860 | +0.93% | 245,200 | 2020億629万 | +5.22% | 15.87 | 2.05 |
01/12 | 4,810 | 4,860 | 4,790 | 4,815 | +0.63% | 231,000 | 2001億3586万 | +4.54% | 15.72 | 2.03 |
01/11 | 4,740 | 4,825 | 4,740 | 4,785 | +0.21% | 190,400 | 1988億8891万 | +4.07% | 15.63 | 2.02 |
01/10 | 4,840 | 4,840 | 4,730 | 4,775 | -0.93% | 189,100 | 1984億7326万 | +3.96% | 15.59 | 2.02 |
01/09 | 4,805 | 4,870 | 4,770 | 4,820 | +2.34% | 319,000 | 2003億4369万 | +5.03% | 15.74 | 2.04 |
01/05 | 4,700 | 4,710 | 4,645 | 4,710 | +1.29% | 171,600 | 1957億7153万 | +2.7% | 15.38 | 1.99 |
01/04 | 4,590 | 4,655 | 4,570 | 4,650 | +4.26% | 183,500 | 1932億7762万 | +1.22% | 15.19 | 1.96 |
2017 |
12/29 | 4,510 | 4,545 | 4,455 | 4,460 | -0.67% | 129,000 | 1853億8026万 | -3.19% | 14.56 | 1.88 |
12/28 | 4,525 | 4,530 | 4,485 | 4,490 | -0.66% | 114,800 | 1866億2721万 | -3.04% | 14.66 | 1.9 |
12/27 | 4,545 | 4,560 | 4,500 | 4,520 | 0% | 153,400 | 1878億7416万 | -2.84% | 14.76 | 1.91 |
12/26 | 4,595 | 4,605 | 4,515 | 4,520 | -1.63% | 136,900 | 1878億7416万 | -3.23% | 14.76 | 1.91 |
12/25 | 4,540 | 4,605 | 4,510 | 4,595 | +2.22% | 149,700 | 1909億9154万 | -2% | 15.01 | 1.94 |
12/22 | 4,560 | 4,595 | 4,475 | 4,495 | -3.23% | 392,800 | 1868億3503万 | -4.48% | 14.68 | 1.9 |
12/21 | 4,645 | 4,685 | 4,620 | 4,645 | -1.17% | 317,900 | 1929億8201万 | -1.69% | 15.16 | 1.96 |
12/20 | 4,580 | 4,710 | 4,565 | 4,700 | +2.4% | 388,700 | 1952億6705万 | -0.8% | 15.34 | 1.98 |
12/19 | 4,635 | 4,665 | 4,580 | 4,590 | +0.33% | 162,300 | 1906億9697万 | -3.14% | 14.98 | 1.94 |
12/18 | 4,565 | 4,590 | 4,515 | 4,575 | +1.78% | 150,800 | 1900億7377万 | -3.56% | 14.93 | 1.93 |
12/15 | 4,520 | 4,525 | 4,440 | 4,495 | -0.55% | 274,000 | 1867億5008万 | -5.33% | 14.67 | 1.9 |
12/14 | 4,480 | 4,585 | 4,480 | 4,520 | +0.33% | 204,600 | 1877億8873万 | -4.94% | 14.75 | 1.91 |
12/13 | 4,575 | 4,600 | 4,500 | 4,505 | -1.64% | 265,900 | 1871億6554万 | -5.42% | 14.71 | 1.9 |
12/12 | 4,670 | 4,685 | 4,575 | 4,580 | -0.97% | 118,200 | 1902億8150万 | -4% | 14.95 | 1.93 |
12/11 | 4,670 | 4,670 | 4,565 | 4,625 | -0.75% | 188,800 | 1921億5108万 | -3.12% | 15.1 | 1.95 |
12/08 | 4,645 | 4,700 | 4,625 | 4,660 | +1.3% | 239,300 | 1936億520万 | -2.45% | 15.21 | 1.97 |
12/07 | 4,555 | 4,625 | 4,530 | 4,600 | +2.56% | 242,800 | 1911億1243万 | -3.71% | 15.02 | 1.94 |
12/06 | 4,525 | 4,600 | 4,480 | 4,485 | -1.32% | 242,200 | 1863億3462万 | -5.99% | 14.64 | 1.89 |
12/05 | 4,545 | 4,560 | 4,480 | 4,545 | -1.52% | 305,300 | 1888億2739万 | -4.64% | 14.84 | 1.92 |
12/04 | 4,655 | 4,690 | 4,615 | 4,615 | -0.97% | 208,100 | 1917億3562万 | -2.96% | 15.06 | 1.95 |
12/01 | 4,705 | 4,760 | 4,630 | 4,660 | +0.11% | 250,000 | 1936億520万 | -1.77% | 15.21 | 1.97 |
11/30 | 4,470 | 4,660 | 4,440 | 4,655 | -1.9% | 663,600 | 1933億9747万 | -1.54% | 15.19 | 1.96 |
11/29 | 4,965 | 4,970 | 4,675 | 4,745 | -3.75% | 636,200 | 1971億3662万 | +0.74% | 15.49 | 2 |
11/28 | 5,020 | 5,020 | 4,925 | 4,930 | -0.7% | 223,100 | 2048億2267万 | +5.21% | 16.09 | 2.08 |
11/27 | 5,050 | 5,050 | 4,945 | 4,965 | -1.68% | 192,100 | 2062億7678万 | +6.71% | 16.21 | 2.1 |
11/24 | 4,950 | 5,080 | 4,920 | 5,050 | +0.4% | 168,400 | 2098億821万 | +9.43% | 16.48 | 2.13 |
11/22 | 5,030 | 5,060 | 4,990 | 5,030 | +0.8% | 180,800 | 2089億7729万 | +10.07% | 16.42 | 2.12 |
11/21 | 5,000 | 5,040 | 4,960 | 4,990 | +0.4% | 246,900 | 2073億1544万 | +10.2% | 16.29 | 2.11 |
11/20 | 4,970 | 5,030 | 4,940 | 4,970 | -0.8% | 233,000 | 2064億8451万 | +10.76% | 16.22 | 2.1 |
11/17 | 5,030 | 5,090 | 5,000 | 5,010 | +0.6% | 448,300 | 2081億4636万 | +12.66% | 16.35 | 2.11 |
11/16 | 4,895 | 5,010 | 4,840 | 4,980 | +0.4% | 506,200 | 2068億9998万 | +13% | 16.26 | 2.1 |
11/15 | 4,955 | 5,130 | 4,835 | 4,960 | +4.53% | 1,253,000 | 2060億6905万 | +13.58% | 16.19 | 2.09 |
11/14 | 4,710 | 4,790 | 4,685 | 4,745 | +1.06% | 358,500 | 1971億3662万 | +9.58% | 15.49 | 2 |
11/13 | 4,710 | 4,730 | 4,650 | 4,695 | +0.21% | 274,300 | 1950億5931万 | +9.19% | 15.33 | 1.98 |
11/10 | 4,540 | 4,710 | 4,525 | 4,685 | +0.43% | 251,900 | 1946億4385万 | +9.64% | 15.29 | 1.98 |
11/09 | 4,750 | 4,780 | 4,585 | 4,665 | -1.17% | 336,500 | 1938億1293万 | +9.84% | 15.23 | 1.97 |
11/08 | 4,660 | 4,720 | 4,620 | 4,720 | +0.43% | 322,800 | 1960億9797万 | +11.8% | 15.41 | 1.99 |
11/07 | 4,640 | 4,715 | 4,620 | 4,700 | +0.53% | 250,900 | 1952億6705万 | +12.09% | 15.34 | 1.98 |
11/06 | 4,690 | 4,710 | 4,650 | 4,675 | -0.21% | 166,900 | 1942億2839万 | +12.24% | 15.26 | 1.97 |
11/02 | 4,650 | 4,695 | 4,620 | 4,685 | +0.64% | 330,900 | 1946億4385万 | +13.25% | 15.29 | 1.98 |
11/01 | 4,530 | 4,665 | 4,490 | 4,655 | +4.14% | 397,200 | 1933億9747万 | +13.4% | 15.19 | 1.96 |