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 | 3,790 | 3,790 | 3,770 | 3,785 | +1.75% | 2,100 | 185億3788万 | -0.63% | 15.05 | 0.57 |
| 03/29 | 3,755 | 3,765 | 3,710 | 3,720 | -0.93% | 1,800 | 182億1952万 | -2.26% | 14.79 | 0.56 |
| 03/28 | 3,720 | 3,755 | 3,700 | 3,755 | -0.92% | 3,200 | 183億9094万 | -1.31% | 14.93 | 0.57 |
| 03/27 | 3,775 | 3,790 | 3,770 | 3,790 | +2.02% | 2,100 | 185億6237万 | -0.26% | 15.07 | 0.57 |
| 03/26 | 3,685 | 3,720 | 3,685 | 3,715 | +0.81% | 2,100 | 181億9504万 | -2.11% | 14.77 | 0.56 |
| 03/23 | 3,770 | 3,770 | 3,685 | 3,685 | -2.38% | 2,000 | 180億4810万 | -2.74% | 14.65 | 0.55 |
| 03/22 | 3,790 | 3,810 | 3,770 | 3,775 | -0.4% | 2,300 | 184億8890万 | -0.21% | 15.01 | 0.57 |
| 03/20 | 3,820 | 3,820 | 3,790 | 3,790 | -1.17% | 1,300 | 185億6237万 | +0.45% | 15.07 | 0.57 |
| 03/19 | 3,820 | 3,865 | 3,820 | 3,835 | -1.29% | 900 | 187億8276万 | +1.91% | 15.25 | 0.58 |
| 03/16 | 3,860 | 3,885 | 3,800 | 3,885 | +0.52% | 1,800 | 190億2765万 | +3.6% | 15.45 | 0.58 |
| 03/15 | 3,820 | 3,880 | 3,810 | 3,865 | -0.39% | 2,000 | 189億2969万 | +3.4% | 15.37 | 0.58 |
| 03/14 | 3,880 | 3,880 | 3,880 | 3,880 | 0% | 200 | 190億316万 | +4.19% | 15.43 | 0.58 |
| 03/13 | 3,910 | 3,920 | 3,840 | 3,880 | -0.77% | 1,500 | 190億316万 | +4.64% | 15.43 | 0.58 |
| 03/12 | 3,930 | 3,940 | 3,910 | 3,910 | -0.26% | 600 | 191億5009万 | +5.73% | 15.55 | 0.59 |
| 03/09 | 3,880 | 3,950 | 3,880 | 3,920 | +0.9% | 4,300 | 191億9907万 | +6.2% | 15.59 | 0.59 |
| 03/08 | 3,885 | 3,885 | 3,840 | 3,885 | +0.52% | 2,800 | 190億2765万 | +5.51% | 15.45 | 0.58 |
| 03/07 | 3,800 | 3,890 | 3,795 | 3,865 | +2.11% | 2,100 | 189億2969万 | +5.23% | 15.37 | 0.58 |
| 03/06 | 3,775 | 3,785 | 3,765 | 3,785 | +1.47% | 2,500 | 185億3788万 | +3.25% | 15.05 | 0.57 |
| 03/05 | 3,730 | 3,775 | 3,725 | 3,730 | +0.4% | 2,300 | 182億6850万 | +1.8% | 14.83 | 0.56 |
| 03/02 | 3,765 | 3,800 | 3,715 | 3,715 | -1.72% | 3,900 | 181億9504万 | +1.42% | 14.77 | 0.56 |
| 03/01 | 3,890 | 3,890 | 3,735 | 3,780 | -2.83% | 3,600 | 185億1339万 | +3.22% | 15.03 | 0.57 |
| 02/28 | 3,805 | 3,890 | 3,800 | 3,890 | +1.57% | 1,800 | 190億5214万 | +6.23% | 15.47 | 0.59 |
| 02/27 | 3,860 | 3,890 | 3,830 | 3,830 | 0% | 3,400 | 187億5827万 | +4.79% | 15.23 | 0.58 |
| 02/26 | 3,730 | 3,830 | 3,730 | 3,830 | +2.96% | 3,500 | 187億5827万 | +4.96% | 15.23 | 0.58 |
| 02/23 | 3,705 | 3,760 | 3,705 | 3,720 | +0.13% | 2,300 | 182億1952万 | +2.11% | 14.79 | 0.56 |
| 02/22 | 3,685 | 3,740 | 3,640 | 3,715 | +0.81% | 6,800 | 181億9504万 | +2.03% | 14.77 | 0.56 |
| 02/21 | 3,680 | 3,690 | 3,635 | 3,685 | +0.96% | 6,400 | 180億4810万 | +1.26% | 14.65 | 0.55 |
| 02/20 | 3,660 | 3,665 | 3,645 | 3,650 | +0.14% | 2,500 | 178億7668万 | +0.3% | 14.51 | 0.55 |
| 02/19 | 3,650 | 3,675 | 3,605 | 3,645 | +1.82% | 2,600 | 178億5220万 | +0.08% | 14.49 | 0.55 |
| 02/16 | 3,555 | 3,590 | 3,545 | 3,580 | +1.7% | 3,200 | 175億3384万 | -1.65% | 14.24 | 0.54 |
| 02/15 | 3,525 | 3,525 | 3,520 | 3,520 | -0.28% | 200 | 172億3998万 | -3.32% | 14 | 0.53 |
| 02/14 | 3,555 | 3,555 | 3,525 | 3,530 | -0.7% | 1,100 | 172億8896万 | -3.1% | 14.04 | 0.53 |
| 02/13 | 3,520 | 3,555 | 3,520 | 3,555 | +1.57% | 400 | 174億1140万 | -2.47% | 14.14 | 0.54 |
| 02/09 | 3,545 | 3,545 | 3,500 | 3,500 | -2.23% | 2,000 | 171億4203万 | -3.95% | 13.92 | 0.53 |
| 02/08 | 3,530 | 3,580 | 3,530 | 3,580 | +1.42% | 4,100 | 175億3384万 | -1.81% | 14.24 | 0.54 |
| 02/07 | 3,495 | 3,635 | 3,495 | 3,530 | +1.58% | 1,400 | 172億8896万 | -3.18% | 14.04 | 0.53 |
| 02/06 | 3,600 | 3,600 | 3,470 | 3,475 | -4.27% | 4,500 | 170億1958万 | -4.72% | 13.82 | 0.52 |
| 02/05 | 3,680 | 3,690 | 3,630 | 3,630 | -2.55% | 4,000 | 177億7873万 | -0.55% | 14.43 | 0.55 |
| 02/02 | 3,700 | 3,725 | 3,695 | 3,725 | +0.81% | 700 | 182億4401万 | +2.19% | 14.81 | 0.56 |
| 02/01 | 3,705 | 3,705 | 3,630 | 3,695 | +0.68% | 3,100 | 180億9708万 | +1.59% | 14.69 | 0.56 |
| 01/31 | 3,645 | 3,700 | 3,615 | 3,670 | -0.41% | 4,200 | 179億7464万 | +1.1% | 14.59 | 0.55 |
| 01/30 | 3,710 | 3,720 | 3,685 | 3,685 | -1.21% | 2,800 | 180億4810万 | +1.68% | 14.65 | 0.55 |
| 01/29 | 3,730 | 3,750 | 3,730 | 3,730 | +0.81% | 1,300 | 182億6850万 | +3.12% | 14.83 | 0.56 |
| 01/26 | 3,700 | 3,715 | 3,680 | 3,700 | 0% | 2,200 | 181億2157万 | +2.52% | 14.71 | 0.56 |
| 01/25 | 3,770 | 3,780 | 3,700 | 3,700 | -1.86% | 3,400 | 181億2157万 | +2.75% | 14.71 | 0.56 |
| 01/24 | 3,750 | 3,780 | 3,750 | 3,770 | +1.21% | 1,400 | 184億6441万 | +4.93% | 14.99 | 0.57 |
| 01/23 | 3,695 | 3,745 | 3,695 | 3,725 | +1.5% | 1,600 | 182億4401万 | +4.02% | 14.81 | 0.56 |
| 01/22 | 3,685 | 3,690 | 3,665 | 3,670 | -0.41% | 3,000 | 179億7464万 | +2.77% | 14.59 | 0.55 |
| 01/19 | 3,675 | 3,695 | 3,670 | 3,685 | +0.27% | 2,200 | 180億4810万 | +3.42% | 14.65 | 0.55 |
| 01/18 | 3,685 | 3,690 | 3,670 | 3,675 | +0.41% | 1,300 | 179億9913万 | +3.4% | 14.61 | 0.55 |
| 01/17 | 3,680 | 3,695 | 3,655 | 3,660 | -1.08% | 1,000 | 179億2566万 | +3.27% | 14.55 | 0.55 |
| 01/16 | 3,700 | 3,750 | 3,675 | 3,700 | -0.27% | 8,100 | 181億2157万 | +4.67% | 14.71 | 0.56 |
| 01/15 | 3,605 | 3,710 | 3,600 | 3,710 | +3.06% | 4,700 | 181億7055万 | +5.28% | 14.75 | 0.56 |
| 01/12 | 3,600 | 3,600 | 3,600 | 3,600 | +0.14% | 1,200 | 176億3180万 | +2.42% | 14.32 | 0.54 |
| 01/11 | 3,590 | 3,605 | 3,580 | 3,595 | +0.14% | 1,200 | 176億731万 | +2.39% | 14.3 | 0.54 |
| 01/10 | 3,570 | 3,600 | 3,570 | 3,590 | +0.56% | 1,800 | 175億8282万 | +2.34% | 14.28 | 0.54 |
| 01/09 | 3,550 | 3,615 | 3,550 | 3,570 | +0.99% | 2,000 | 174億8487万 | +1.94% | 14.2 | 0.54 |
| 01/05 | 3,560 | 3,560 | 3,470 | 3,535 | -0.56% | 6,600 | 173億1345万 | +1.12% | 14.06 | 0.53 |
| 01/04 | 3,535 | 3,590 | 3,535 | 3,555 | -0.28% | 700 | 174億1140万 | +1.83% | 14.14 | 0.54 |
| 2017 |
| 12/29 | 3,570 | 3,580 | 3,545 | 3,565 | 0% | 4,500 | 174億6038万 | +2.27% | 14.18 | 0.54 |
| 12/28 | 3,540 | 3,565 | 3,510 | 3,565 | +0.56% | 2,400 | 174億6038万 | +2.47% | 14.18 | 0.54 |
| 12/27 | 3,495 | 3,545 | 3,495 | 3,545 | +1.14% | 1,300 | 173億6242万 | +2.1% | 14.1 | 0.53 |
| 12/26 | 3,505 | 3,505 | 3,500 | 3,505 | -0.28% | 1,600 | 171億6651万 | +1.13% | 13.94 | 0.53 |
| 12/25 | 3,520 | 3,520 | 3,515 | 3,515 | -0.42% | 400 | 172億1549万 | +1.62% | 13.98 | 0.53 |
| 12/22 | 3,515 | 3,550 | 3,515 | 3,530 | +0.43% | 3,400 | 172億8896万 | +2.2% | 14.04 | 0.53 |
| 12/21 | 3,520 | 3,520 | 3,500 | 3,515 | -0.14% | 600 | 172億1549万 | +1.91% | 13.98 | 0.53 |
| 12/20 | 3,505 | 3,520 | 3,505 | 3,520 | 0% | 1,100 | 172億3998万 | +2.15% | 14 | 0.53 |
| 12/19 | 3,515 | 3,545 | 3,515 | 3,520 | +0.14% | 1,100 | 172億3998万 | +2.24% | 14 | 0.53 |
| 12/18 | 3,470 | 3,515 | 3,465 | 3,515 | +0.86% | 1,100 | 172億1549万 | +2.15% | 13.98 | 0.53 |
| 12/15 | 3,480 | 3,485 | 3,460 | 3,485 | +0.14% | 700 | 170億6856万 | +1.31% | 13.86 | 0.52 |
| 12/14 | 3,475 | 3,485 | 3,460 | 3,480 | +0.58% | 3,700 | 170億4407万 | +1.22% | 13.84 | 0.52 |
| 12/13 | 3,475 | 3,480 | 3,460 | 3,460 | -0.43% | 1,100 | 169億4612万 | +0.49% | 13.76 | 0.52 |
| 12/12 | 3,470 | 3,475 | 3,465 | 3,475 | 0% | 900 | 170億1958万 | +0.72% | 13.82 | 0.52 |
| 12/11 | 3,465 | 3,475 | 3,445 | 3,475 | +1.76% | 2,100 | 170億1958万 | +0.58% | 13.82 | 0.52 |
| 12/08 | 3,420 | 3,455 | 3,415 | 3,415 | -0.58% | 1,000 | 167億2572万 | -1.24% | 13.58 | 0.51 |
| 12/07 | 3,455 | 3,455 | 3,425 | 3,435 | +0.29% | 800 | 168億2367万 | -0.75% | 13.66 | 0.52 |
| 12/06 | 3,440 | 3,445 | 3,425 | 3,425 | -1.44% | 1,300 | 167億7470万 | -0.98% | 13.62 | 0.52 |
| 12/05 | 3,505 | 3,505 | 3,425 | 3,475 | -0.86% | 1,600 | 170億1958万 | +0.49% | 13.82 | 0.52 |
| 12/04 | 3,545 | 3,570 | 3,500 | 3,505 | -0.28% | 2,400 | 171億6651万 | +1.48% | 13.94 | 0.53 |
| 12/01 | 3,500 | 3,515 | 3,480 | 3,515 | +2.03% | 8,800 | 172億1549万 | +1.94% | 13.98 | 0.53 |
| 11/30 | 3,410 | 3,450 | 3,410 | 3,445 | +0.29% | 400 | 168億7265万 | +0.09% | 13.7 | 0.52 |
| 11/29 | 3,410 | 3,450 | 3,410 | 3,435 | +0.73% | 1,000 | 168億2367万 | -0.06% | 13.66 | 0.52 |
| 11/28 | 3,410 | 3,435 | 3,410 | 3,410 | 0% | 6,000 | 167億123万 | -0.64% | 13.56 | 0.51 |
| 11/27 | 3,410 | 3,410 | 3,410 | 3,410 | +0.44% | 100 | 167億123万 | -0.5% | 13.56 | 0.51 |
| 11/24 | 3,440 | 3,440 | 3,395 | 3,395 | -0.15% | 200 | 166億2776万 | -0.82% | 13.5 | 0.51 |
| 11/22 | 3,415 | 3,415 | 3,400 | 3,400 | 0% | 200 | 166億5225万 | -0.56% | 13.52 | 0.51 |
| 11/21 | 3,400 | 3,400 | 3,400 | 3,400 | +2.1% | 200 | 166億5225万 | -0.47% | 13.52 | 0.51 |
| 11/20 | 3,340 | 3,350 | 3,330 | 3,330 | -1.19% | 900 | 163億941万 | -2.4% | 13.24 | 0.5 |
| 11/17 | 3,410 | 3,410 | 3,370 | 3,370 | -1.32% | 300 | 165億532万 | -1.2% | 13.4 | 0.51 |
| 11/16 | 3,430 | 3,430 | 3,415 | 3,415 | -0.73% | 200 | 167億2572万 | +0.23% | 13.58 | 0.51 |
| 11/15 | 3,440 | 3,470 | 3,370 | 3,440 | 0% | 1,700 | 168億4816万 | +1.15% | 13.68 | 0.52 |
| 11/14 | 3,440 | 3,440 | 3,440 | 3,440 | -1.15% | 100 | 168億4816万 | +1.39% | 13.68 | 0.52 |
| 11/13 | 3,460 | 3,490 | 3,440 | 3,480 | -0.29% | 1,300 | 170億4407万 | +2.81% | 13.84 | 0.52 |
| 11/10 | 3,440 | 3,495 | 3,440 | 3,490 | +1.45% | 2,100 | 170億9305万 | +3.32% | 13.88 | 0.53 |
| 11/09 | 3,565 | 3,565 | 3,405 | 3,440 | -4.18% | 8,900 | 168億4816万 | +2.02% | 13.68 | 0.52 |
| 11/08 | 3,630 | 3,630 | 3,575 | 3,590 | -1.64% | 2,200 | 175億8282万 | +6.62% | 14.28 | 0.54 |
| 11/07 | 3,605 | 3,650 | 3,605 | 3,650 | +1.67% | 2,600 | 178億7668万 | +8.76% | 14.51 | 0.55 |
| 11/06 | 3,600 | 3,610 | 3,580 | 3,590 | +1.27% | 3,200 | 175億8282万 | +7.42% | 14.28 | 0.54 |
| 11/02 | 3,495 | 3,545 | 3,450 | 3,545 | +1.43% | 4,300 | 173億6242万 | +6.49% | 14.1 | 0.53 |
| 11/01 | 3,400 | 3,495 | 3,395 | 3,495 | +2.95% | 10,000 | 171億1754万 | +5.27% | 13.9 | 0.53 |
