株価チャート
2017/10/26～2018/03/30
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 | 3,595 | 3,595 | 3,455 | 3,455 | +2.83% | 1,100 | 81億5470万 | -2.12% | 9.05 | 0.57 |
| 03/29 | 3,350 | 3,360 | 3,350 | 3,360 | +1.66% | 300 | 79億3048万 | -4.82% | 8.8 | 0.55 |
| 03/28 | 3,335 | 3,335 | 3,300 | 3,305 | -4.2% | 1,100 | 78億66万 | -6.48% | 8.66 | 0.54 |
| 03/27 | 3,440 | 3,495 | 3,440 | 3,450 | -0.86% | 800 | 81億4290万 | -2.57% | 9.04 | 0.57 |
| 03/26 | 3,480 | 3,480 | 3,480 | 3,480 | 0% | 600 | 82億1371万 | -1.69% | 9.12 | 0.57 |
| 03/23 | 3,495 | 3,500 | 3,480 | 3,480 | -3.06% | 600 | 82億1371万 | -1.83% | 9.12 | 0.57 |
| 03/22 | 3,590 | 3,590 | 3,590 | 3,590 | +1.7% | 300 | 84億7334万 | +1.36% | 9.4 | 0.59 |
| 03/20 | 3,530 | 3,530 | 3,530 | 3,530 | 0% | 900 | 83億3172万 | -0.08% | 9.25 | 0.58 |
| 03/19 | 3,600 | 3,600 | 3,530 | 3,530 | -1.94% | 200 | 83億3172万 | -0.2% | 9.25 | 0.58 |
| 03/16 | 3,615 | 3,615 | 3,530 | 3,600 | -0.41% | 900 | 84億9694万 | +1.67% | 9.43 | 0.59 |
| 03/15 | 3,585 | 3,725 | 3,585 | 3,615 | +0.84% | 1,500 | 85億3235万 | +1.89% | 9.47 | 0.59 |
| 03/13 | 3,595 | 3,595 | 3,585 | 3,585 | +0.28% | 2,600 | 84億6154万 | +0.73% | 9.39 | 0.59 |
| 03/12 | 3,500 | 3,575 | 3,500 | 3,575 | +2.73% | 700 | 84億3794万 | +0.08% | 9.36 | 0.59 |
| 03/09 | 3,480 | 3,480 | 3,480 | 3,480 | -0.57% | 200 | 82億1371万 | -2.93% | 9.12 | 0.57 |
| 03/08 | 3,510 | 3,510 | 3,500 | 3,500 | -1.13% | 600 | 82億6092万 | -2.72% | 9.17 | 0.57 |
| 03/07 | 3,580 | 3,580 | 3,540 | 3,540 | -0.98% | 200 | 83億5533万 | -2.05% | 9.27 | 0.58 |
| 03/06 | 3,520 | 3,575 | 3,505 | 3,575 | +2% | 700 | 84億3794万 | -1.38% | 9.36 | 0.59 |
| 03/05 | 3,510 | 3,540 | 3,505 | 3,505 | -4.5% | 1,300 | 82億7272万 | -3.55% | 9.18 | 0.57 |
| 03/01 | 3,650 | 3,700 | 3,650 | 3,670 | +0.55% | 800 | 86億6216万 | +0.6% | 9.61 | 0.6 |
| 02/28 | 3,650 | 3,655 | 3,650 | 3,650 | 0% | 300 | 86億1495万 | -0.08% | 9.56 | 0.6 |
| 02/27 | 3,650 | 3,650 | 3,650 | 3,650 | +1.67% | 100 | 86億1495万 | -0.25% | 9.56 | 0.6 |
| 02/26 | 3,590 | 3,590 | 3,590 | 3,590 | 0% | 200 | 84億7334万 | -1.91% | 9.4 | 0.59 |
| 02/23 | 3,495 | 3,590 | 3,495 | 3,590 | +2.72% | 1,200 | 84億7334万 | -2.02% | 9.4 | 0.59 |
| 02/21 | 3,495 | 3,495 | 3,495 | 3,495 | +1.01% | 100 | 82億4911万 | -4.72% | 9.15 | 0.57 |
| 02/20 | 3,455 | 3,480 | 3,450 | 3,460 | +0.29% | 800 | 81億6650万 | -5.77% | 9.06 | 0.57 |
| 02/19 | 3,480 | 3,500 | 3,450 | 3,450 | -0.29% | 500 | 81億4290万 | -6.17% | 9.04 | 0.57 |
| 02/16 | 3,420 | 3,460 | 3,415 | 3,460 | -0.57% | 800 | 81億6650万 | -6.08% | 9.06 | 0.57 |
| 02/15 | 3,480 | 3,485 | 3,480 | 3,480 | +1.61% | 700 | 82億1371万 | -5.72% | 9.12 | 0.57 |
| 02/14 | 3,590 | 3,590 | 3,425 | 3,425 | -4.73% | 1,100 | 80億8390万 | -7.33% | 8.97 | 0.56 |
| 02/13 | 3,415 | 3,605 | 3,415 | 3,595 | +5.74% | 800 | 84億8514万 | -2.89% | 9.42 | 0.59 |
| 02/09 | 3,375 | 3,485 | 3,355 | 3,400 | +0.74% | 2,400 | 80億2489万 | -8.16% | 8.91 | 0.56 |
| 02/08 | 3,640 | 3,640 | 3,375 | 3,375 | -7.02% | 2,100 | 79億6588万 | -8.98% | 8.84 | 0.55 |
| 02/07 | 3,675 | 3,680 | 3,580 | 3,630 | +0.28% | 600 | 85億6775万 | -2.34% | 9.51 | 0.6 |
| 02/06 | 3,700 | 3,700 | 3,350 | 3,620 | -4.36% | 2,400 | 85億4415万 | -2.48% | 9.48 | 0.59 |
| 02/05 | 3,865 | 3,865 | 3,780 | 3,785 | -2.57% | 900 | 89億3359万 | +1.99% | 9.91 | 0.62 |
| 02/02 | 3,890 | 3,890 | 3,885 | 3,885 | -0.77% | 600 | 91億6962万 | +4.89% | 10.18 | 0.64 |
| 02/01 | 3,940 | 3,950 | 3,915 | 3,915 | +0.51% | 600 | 92億4042万 | +6.04% | 10.25 | 0.64 |
| 01/31 | 3,800 | 3,895 | 3,800 | 3,895 | +2.5% | 1,900 | 91億9322万 | +5.87% | 10.2 | 0.64 |
| 01/30 | 3,870 | 3,915 | 3,790 | 3,800 | -3.06% | 1,100 | 89億6899万 | +3.77% | 9.95 | 0.62 |
| 01/29 | 3,945 | 3,990 | 3,920 | 3,920 | +3.02% | 2,300 | 92億5223万 | +7.4% | 10.27 | 0.64 |
| 01/26 | 3,805 | 3,805 | 3,805 | 3,805 | +0.4% | 200 | 89億8080万 | +4.82% | 9.97 | 0.62 |
| 01/25 | 3,790 | 3,790 | 3,790 | 3,790 | -1.81% | 200 | 89億4539万 | +4.7% | 9.93 | 0.62 |
| 01/24 | 3,800 | 3,860 | 3,800 | 3,860 | +1.58% | 500 | 91億1061万 | +6.98% | 10.11 | 0.63 |
| 01/23 | 3,800 | 3,800 | 3,800 | 3,800 | +0.26% | 1,600 | 89億6899万 | +5.85% | 9.95 | 0.62 |
| 01/22 | 3,680 | 3,795 | 3,680 | 3,790 | +2.99% | 1,100 | 89億4539万 | +5.93% | 9.93 | 0.62 |
| 01/19 | 3,690 | 3,720 | 3,680 | 3,680 | -0.27% | 400 | 86億8576万 | +3.17% | 9.64 | 0.6 |
| 01/18 | 3,690 | 3,720 | 3,690 | 3,690 | 0% | 1,300 | 87億937万 | +3.74% | 9.67 | 0.61 |
| 01/17 | 3,630 | 3,690 | 3,630 | 3,690 | +2.5% | 900 | 87億937万 | +4.03% | 9.67 | 0.61 |
| 01/16 | 3,600 | 3,670 | 3,560 | 3,600 | +0.56% | 1,700 | 84億9694万 | +1.93% | 9.43 | 0.59 |
| 01/15 | 3,625 | 3,625 | 3,580 | 3,580 | -1.24% | 2,200 | 84億4974万 | +1.7% | 9.38 | 0.59 |
| 01/12 | 3,610 | 3,655 | 3,610 | 3,625 | -0.41% | 800 | 85億5595万 | +3.31% | 9.49 | 0.59 |
| 01/11 | 3,640 | 3,675 | 3,640 | 3,640 | +1.11% | 1,100 | 85億9135万 | +4% | 9.53 | 0.6 |
| 01/10 | 3,590 | 3,600 | 3,590 | 3,600 | +0.28% | 400 | 84億9694万 | +3.15% | 9.43 | 0.59 |
| 01/09 | 3,600 | 3,680 | 3,590 | 3,590 | 0% | 3,000 | 84億7334万 | +3.22% | 9.4 | 0.59 |
| 01/05 | 3,590 | 3,590 | 3,590 | 3,590 | +1.13% | 300 | 84億7334万 | +3.49% | 9.4 | 0.59 |
| 01/04 | 3,600 | 3,615 | 3,550 | 3,550 | -1.39% | 700 | 83億7893万 | +2.69% | 9.3 | 0.58 |
| 2017 |
| 12/29 | 3,500 | 3,600 | 3,500 | 3,600 | +2.86% | 1,500 | 84億9694万 | +4.5% | 9.75 | 0.61 |
| 12/28 | 3,535 | 3,560 | 3,500 | 3,500 | -2.78% | 1,600 | 82億6092万 | +2.04% | 9.48 | 0.59 |
| 12/27 | 3,590 | 3,600 | 3,590 | 3,600 | 0% | 500 | 84億9694万 | +5.17% | 9.75 | 0.61 |
| 12/26 | 3,590 | 3,600 | 3,580 | 3,600 | +0.28% | 1,900 | 84億9694万 | +5.76% | 9.75 | 0.61 |
| 12/25 | 3,600 | 3,600 | 3,590 | 3,590 | -0.28% | 200 | 84億7334万 | +5.84% | 9.72 | 0.61 |
| 12/22 | 3,585 | 3,600 | 3,585 | 3,600 | +4.05% | 900 | 84億9694万 | +6.51% | 9.75 | 0.61 |
| 12/21 | 3,500 | 3,500 | 3,460 | 3,460 | -1.14% | 5,300 | 81億6650万 | +2.76% | 9.37 | 0.59 |
| 12/20 | 3,430 | 3,500 | 3,430 | 3,500 | +2.49% | 5,500 | 82億6092万 | +4.1% | 9.48 | 0.59 |
| 12/19 | 3,500 | 3,500 | 3,410 | 3,415 | -4.07% | 500 | 80億6029万 | +1.76% | 9.25 | 0.58 |
| 12/18 | 3,550 | 3,560 | 3,550 | 3,560 | +1.71% | 800 | 84億253万 | +6.14% | 9.64 | 0.6 |
| 12/15 | 3,500 | 3,500 | 3,500 | 3,500 | +2.94% | 700 | 82億6092万 | +4.57% | 9.48 | 0.59 |
| 12/14 | 3,500 | 3,500 | 3,400 | 3,400 | -3.13% | 500 | 80億2489万 | +1.77% | 9.21 | 0.58 |
| 12/13 | 3,510 | 3,510 | 3,510 | 3,510 | 0% | 100 | 82億8452万 | +5.09% | 9.51 | 0.6 |
| 12/12 | 3,510 | 3,510 | 3,510 | 3,510 | +2.18% | 300 | 82億8452万 | +5.37% | 9.51 | 0.6 |
| 12/11 | 3,505 | 3,505 | 3,435 | 3,435 | 0% | 1,400 | 81億750万 | +3.31% | 9.3 | 0.58 |
| 12/08 | 3,370 | 3,435 | 3,370 | 3,435 | +3.93% | 900 | 81億750万 | +3.43% | 9.3 | 0.58 |
| 12/07 | 3,310 | 3,325 | 3,305 | 3,305 | +0.15% | 500 | 78億66万 | -0.39% | 8.95 | 0.56 |
| 12/06 | 3,340 | 3,340 | 3,300 | 3,300 | -0.15% | 1,200 | 77億8886万 | -0.6% | 8.94 | 0.56 |
| 12/05 | 3,375 | 3,375 | 3,305 | 3,305 | -2.79% | 200 | 78億66万 | -0.39% | 8.95 | 0.56 |
| 12/01 | 3,395 | 3,400 | 3,370 | 3,400 | -0.15% | 1,200 | 80億2489万 | +2.53% | 9.21 | 0.58 |
| 11/30 | 3,300 | 3,410 | 3,300 | 3,405 | +3.34% | 2,000 | 80億3669万 | +2.9% | 9.22 | 0.58 |
| 11/29 | 3,300 | 3,310 | 3,290 | 3,295 | -2.23% | 800 | 77億7706万 | -0.24% | 8.92 | 0.56 |
| 11/28 | 3,370 | 3,370 | 3,370 | 3,370 | +3.06% | 100 | 79億5408万 | +2.09% | 9.13 | 0.57 |
| 11/27 | 3,270 | 3,270 | 3,270 | 3,270 | 0% | 400 | 77億1806万 | -0.73% | 8.86 | 0.55 |
| 11/24 | 3,270 | 3,270 | 3,270 | 3,270 | +1.55% | 300 | 77億1806万 | -0.64% | 8.86 | 0.55 |
| 11/22 | 3,350 | 3,370 | 3,220 | 3,220 | -3.16% | 2,400 | 76億4万 | -2.1% | 8.72 | 0.55 |
| 11/21 | 3,320 | 3,325 | 3,320 | 3,325 | +6.91% | 700 | 78億4787万 | +1.13% | 9.01 | 0.56 |
| 11/20 | 3,280 | 3,280 | 3,110 | 3,110 | -5.76% | 2,500 | 73億4041万 | -5.27% | 8.42 | 0.53 |
| 11/17 | 3,300 | 3,300 | 3,300 | 3,300 | +0.3% | 400 | 77億8886万 | +0.3% | 8.94 | 0.56 |
| 11/16 | 3,275 | 3,290 | 3,275 | 3,290 | +0.46% | 400 | 77億6526万 | +0.06% | 8.91 | 0.56 |
| 11/15 | 3,350 | 3,350 | 3,275 | 3,275 | -2.24% | 1,100 | 77億2986万 | -0.33% | 8.87 | 0.56 |
| 11/14 | 3,360 | 3,360 | 3,350 | 3,350 | +0.45% | 200 | 79億688万 | +2.04% | 9.07 | 0.57 |
| 11/13 | 3,380 | 3,380 | 3,335 | 3,335 | -1.33% | 400 | 78億7147万 | +1.77% | 9.03 | 0.57 |
| 11/10 | 3,380 | 3,380 | 3,380 | 3,380 | 0% | 200 | 79億7768万 | +3.4% | 9.15 | 0.57 |
| 11/09 | 3,350 | 3,380 | 3,350 | 3,380 | +0.9% | 500 | 79億7768万 | +3.71% | 9.15 | 0.57 |
| 11/08 | 3,370 | 3,370 | 3,350 | 3,350 | -0.59% | 500 | 79億688万 | +3.01% | 9.07 | 0.57 |
| 11/07 | 3,355 | 3,370 | 3,305 | 3,370 | +2.43% | 1,100 | 79億5408万 | +3.82% | 9.13 | 0.57 |
| 11/06 | 3,315 | 3,350 | 3,280 | 3,290 | -1.94% | 1,500 | 77億6526万 | +1.67% | 8.91 | 0.56 |
| 11/02 | 3,380 | 3,380 | 3,325 | 3,355 | +0.15% | 3,400 | 79億1868万 | +3.77% | 9.09 | 0.57 |
| 11/01 | 3,320 | 3,390 | 3,315 | 3,350 | -0.15% | 3,200 | 79億688万 | +3.78% | 9.07 | 0.57 |
| 10/31 | 3,355 | 3,355 | 3,300 | 3,355 | +0.15% | 1,700 | 79億1868万 | +4.22% | 9.09 | 0.57 |
| 10/30 | 3,265 | 3,350 | 3,265 | 3,350 | +2.92% | 3,800 | 79億688万 | +4.3% | 9.07 | 0.57 |
| 10/27 | 3,260 | 3,270 | 3,255 | 3,255 | +0.15% | 500 | 76億8265万 | +1.53% | 8.82 | 0.55 |
| 10/26 | 3,230 | 3,250 | 3,230 | 3,250 | +0.62% | 400 | 76億7085万 | +1.44% | 8.8 | 0.55 |
