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 | 4,405 | 4,500 | 4,390 | 4,480 | +2.87% | 136,500 | 1896億5022万 | -1.75% | 10.49 | 0.97 |
| 03/29 | 4,465 | 4,470 | 4,300 | 4,355 | -1.36% | 143,300 | 1843億5864万 | -4.81% | 10.2 | 0.94 |
| 03/28 | 4,385 | 4,435 | 4,345 | 4,415 | -0.79% | 121,500 | 1868億9860万 | -4% | 10.34 | 0.96 |
| 03/27 | 4,325 | 4,465 | 4,325 | 4,450 | +3.49% | 182,600 | 1883億8024万 | -3.74% | 10.42 | 0.96 |
| 03/26 | 4,250 | 4,300 | 4,180 | 4,300 | 0% | 213,100 | 1820億3035万 | -7.45% | 10.07 | 0.93 |
| 03/23 | 4,455 | 4,485 | 4,280 | 4,300 | -6.42% | 244,600 | 1820億3035万 | -7.9% | 10.07 | 0.93 |
| 03/22 | 4,490 | 4,620 | 4,480 | 4,595 | +2.45% | 227,300 | 1945億1848万 | -1.94% | 10.76 | 0.99 |
| 03/20 | 4,395 | 4,495 | 4,380 | 4,485 | +0.56% | 84,100 | 1898億6189万 | -4.39% | 10.5 | 0.97 |
| 03/19 | 4,515 | 4,540 | 4,445 | 4,460 | -1.87% | 85,800 | 1888億357万 | -5.21% | 10.44 | 0.96 |
| 03/16 | 4,570 | 4,585 | 4,530 | 4,545 | +0.11% | 127,800 | 1924億184万 | -3.75% | 10.64 | 0.98 |
| 03/15 | 4,570 | 4,580 | 4,420 | 4,540 | -0.98% | 151,500 | 1921億9018万 | -4.22% | 10.63 | 0.98 |
| 03/14 | 4,490 | 4,600 | 4,490 | 4,585 | +1.1% | 119,500 | 1940億9515万 | -3.64% | 10.74 | 0.99 |
| 03/13 | 4,600 | 4,625 | 4,475 | 4,535 | -1.95% | 217,900 | 1919億7852万 | -5.01% | 10.62 | 0.98 |
| 03/12 | 4,565 | 4,645 | 4,555 | 4,625 | +2.89% | 222,700 | 1957億8846万 | -3.69% | 10.83 | 1 |
| 03/09 | 4,415 | 4,525 | 4,395 | 4,495 | +1.93% | 377,200 | 1902億8521万 | -7.05% | 10.53 | 0.97 |
| 03/08 | 4,500 | 4,520 | 4,380 | 4,410 | -1.23% | 278,000 | 1866億8694万 | -9.48% | 10.33 | 0.95 |
| 03/07 | 4,490 | 4,555 | 4,450 | 4,465 | -1.43% | 167,800 | 1890億1523万 | -9.01% | 10.46 | 0.97 |
| 03/06 | 4,515 | 4,585 | 4,495 | 4,530 | +1.46% | 205,900 | 1917億6685万 | -8.36% | 10.61 | 0.98 |
| 03/05 | 4,500 | 4,520 | 4,435 | 4,465 | -1.98% | 171,800 | 1890億1523万 | -10.36% | 10.46 | 0.97 |
| 03/02 | 4,630 | 4,670 | 4,495 | 4,555 | -4.11% | 335,400 | 1928億2517万 | -9.28% | 10.67 | 0.99 |
| 03/01 | 4,760 | 4,800 | 4,670 | 4,750 | -2.46% | 215,700 | 2010億8004万 | -6.03% | 11.12 | 1.03 |
| 02/28 | 4,975 | 5,000 | 4,870 | 4,870 | -2.6% | 176,900 | 2061億5995万 | -4.17% | 11.4 | 1.05 |
| 02/27 | 4,990 | 5,060 | 4,980 | 5,000 | +1.63% | 142,200 | 2116億6320万 | -2.08% | 11.71 | 1.08 |
| 02/26 | 4,935 | 4,935 | 4,865 | 4,920 | +0.82% | 152,900 | 2082億7658万 | -3.89% | 11.52 | 1.06 |
| 02/23 | 4,850 | 4,890 | 4,850 | 4,880 | +0.51% | 131,600 | 2065億8328万 | -5% | 11.43 | 1.06 |
| 02/22 | 4,895 | 4,905 | 4,825 | 4,855 | -1.92% | 152,000 | 2055億2496万 | -5.69% | 11.37 | 1.05 |
| 02/21 | 5,010 | 5,070 | 4,930 | 4,950 | -1.2% | 119,400 | 2095億4656万 | -4.14% | 11.59 | 1.07 |
| 02/20 | 5,000 | 5,020 | 4,960 | 5,010 | -0.4% | 73,500 | 2120億8652万 | -3.3% | 11.73 | 1.08 |
| 02/19 | 4,965 | 5,050 | 4,930 | 5,030 | +3.5% | 147,800 | 2129億3317万 | -3.23% | 11.78 | 1.09 |
| 02/16 | 4,760 | 4,890 | 4,725 | 4,860 | +2.75% | 146,400 | 2057億3663万 | -6.81% | 11.38 | 1.05 |
| 02/15 | 4,765 | 4,825 | 4,705 | 4,730 | +0.21% | 193,900 | 2002億3338万 | -9.75% | 11.08 | 1.02 |
| 02/14 | 4,840 | 4,915 | 4,710 | 4,720 | -2.28% | 271,700 | 1998億1006万 | -10.42% | 11.05 | 1.02 |
| 02/13 | 5,050 | 5,050 | 4,820 | 4,830 | -1.23% | 209,300 | 2044億6665万 | -8.8% | 11.31 | 1.04 |
| 02/09 | 4,920 | 4,945 | 4,805 | 4,890 | -2% | 279,100 | 2070億660万 | -7.96% | 11.45 | 1.06 |
| 02/08 | 5,000 | 5,030 | 4,950 | 4,990 | -0.2% | 179,000 | 2112億3987万 | -6.33% | 11.68 | 1.08 |
| 02/07 | 5,100 | 5,190 | 5,000 | 5,000 | +0.4% | 193,100 | 2116億6320万 | -6.3% | 11.71 | 1.08 |
| 02/06 | 5,040 | 5,040 | 4,835 | 4,980 | -4.96% | 222,700 | 2108億1654万 | -6.79% | 11.66 | 1.08 |
| 02/05 | 5,400 | 5,420 | 5,210 | 5,240 | -4.38% | 215,900 | 2218億2303万 | -2.06% | 12.27 | 1.13 |
| 02/02 | 5,450 | 5,530 | 5,390 | 5,480 | +1.67% | 134,400 | 2319億8286万 | +2.6% | 12.83 | 1.19 |
| 02/01 | 5,340 | 5,420 | 5,280 | 5,390 | +1.89% | 113,700 | 2281億7292万 | +1.24% | 12.62 | 1.17 |
| 01/31 | 5,310 | 5,400 | 5,290 | 5,290 | -1.31% | 141,100 | 2239億3966万 | -0.41% | 12.39 | 1.14 |
| 01/30 | 5,480 | 5,510 | 5,350 | 5,360 | -2.37% | 177,900 | 2269億295万 | +1.21% | 12.55 | 1.16 |
| 01/29 | 5,440 | 5,540 | 5,390 | 5,490 | +0.73% | 143,500 | 2324億619万 | +4.06% | 12.86 | 1.19 |
| 01/26 | 5,430 | 5,500 | 5,400 | 5,450 | +0.55% | 191,300 | 2307億1288万 | +3.93% | 12.76 | 1.18 |
| 01/25 | 5,380 | 5,450 | 5,330 | 5,420 | 0% | 130,000 | 2294億4290万 | +4.03% | 12.69 | 1.17 |
| 01/24 | 5,400 | 5,430 | 5,370 | 5,420 | -0.91% | 89,900 | 2294億4290万 | +4.67% | 12.69 | 1.17 |
| 01/23 | 5,360 | 5,500 | 5,340 | 5,470 | +2.82% | 186,700 | 2315億5954万 | +6.36% | 12.81 | 1.18 |
| 01/22 | 5,360 | 5,360 | 5,270 | 5,320 | -1.12% | 110,100 | 2252億964万 | +4.29% | 12.46 | 1.15 |
| 01/19 | 5,500 | 5,530 | 5,260 | 5,380 | +4.47% | 331,600 | 2277億4960万 | +6.14% | 12.6 | 1.16 |
| 01/18 | 5,290 | 5,310 | 5,080 | 5,150 | -2.09% | 295,300 | 2180億1309万 | +2.24% | 12.06 | 1.11 |
| 01/17 | 5,290 | 5,330 | 5,220 | 5,260 | -1.87% | 240,300 | 2226億6968万 | +4.93% | 12.32 | 1.14 |
| 01/16 | 5,460 | 5,460 | 5,340 | 5,360 | -1.29% | 126,300 | 2269億295万 | +7.65% | 12.55 | 1.16 |
| 01/15 | 5,480 | 5,480 | 5,410 | 5,430 | -0.55% | 99,000 | 2298億6623万 | +9.9% | 12.72 | 1.17 |
| 01/12 | 5,480 | 5,510 | 5,410 | 5,460 | -0.91% | 198,200 | 2311億3621万 | +11.25% | 12.79 | 1.18 |
| 01/11 | 5,400 | 5,520 | 5,340 | 5,510 | +1.29% | 188,300 | 2332億5284万 | +13.16% | 12.9 | 1.19 |
| 01/10 | 5,560 | 5,570 | 5,400 | 5,440 | +1.12% | 225,000 | 2302億8956万 | +12.61% | 12.74 | 1.18 |
| 01/09 | 5,450 | 5,530 | 5,340 | 5,380 | +2.09% | 283,700 | 2277億4960万 | +12.2% | 12.6 | 1.16 |
| 01/05 | 5,270 | 5,290 | 5,210 | 5,270 | +0.76% | 211,100 | 2230億9301万 | +10.64% | 12.34 | 1.14 |
| 01/04 | 5,200 | 5,230 | 5,110 | 5,230 | +0.38% | 250,700 | 2213億9970万 | +10.55% | 12.25 | 1.13 |
| 2017 |
| 12/29 | 5,190 | 5,270 | 5,190 | 5,210 | +0.39% | 116,800 | 2205億5305万 | +10.73% | 12.2 | 1.13 |
| 12/28 | 5,140 | 5,260 | 5,130 | 5,190 | +0.97% | 172,900 | 2197億640万 | +10.99% | 12.15 | 1.12 |
| 12/27 | 4,990 | 5,140 | 4,970 | 5,140 | +2.39% | 131,600 | 2175億8976万 | +10.73% | 12.04 | 1.11 |
| 12/26 | 5,040 | 5,060 | 4,970 | 5,020 | -0.99% | 103,800 | 2125億985万 | +9.2% | 11.76 | 1.09 |
| 12/25 | 5,090 | 5,140 | 5,050 | 5,070 | -0.2% | 106,100 | 2146億2648万 | +11.36% | 11.87 | 1.1 |
| 12/22 | 4,935 | 5,140 | 4,935 | 5,080 | +3.67% | 234,500 | 2150億4981万 | +12.71% | 11.9 | 1.1 |
| 12/21 | 4,875 | 4,945 | 4,850 | 4,900 | +0.82% | 166,100 | 2074億2993万 | +9.84% | 11.47 | 1.06 |
| 12/20 | 4,710 | 4,875 | 4,705 | 4,860 | +4.07% | 268,600 | 2057億3663万 | +9.86% | 11.38 | 1.05 |
| 12/19 | 4,635 | 4,685 | 4,580 | 4,670 | +1.3% | 134,900 | 1976億9342万 | +6.28% | 10.94 | 1.01 |
| 12/18 | 4,660 | 4,670 | 4,600 | 4,610 | -0.22% | 135,400 | 1951億5347万 | +5.37% | 10.8 | 1 |
| 12/15 | 4,465 | 4,655 | 4,465 | 4,620 | +1.87% | 326,600 | 1955億7679万 | +5.91% | 10.82 | 1 |
| 12/14 | 4,480 | 4,550 | 4,420 | 4,535 | +2.49% | 168,300 | 1919億7852万 | +4.18% | 10.62 | 0.98 |
| 12/13 | 4,525 | 4,530 | 4,405 | 4,425 | -2.32% | 181,100 | 1873億2193万 | +1.79% | 10.36 | 0.96 |
| 12/12 | 4,570 | 4,590 | 4,520 | 4,530 | -0.77% | 69,900 | 1917億6685万 | +4.21% | 10.61 | 0.98 |
| 12/11 | 4,510 | 4,565 | 4,490 | 4,565 | +0.22% | 124,600 | 1932億4850万 | +5.21% | 10.69 | 0.99 |
| 12/08 | 4,430 | 4,560 | 4,430 | 4,555 | +3.05% | 199,800 | 1928億2517万 | +5.17% | 10.67 | 0.99 |
| 12/07 | 4,430 | 4,470 | 4,405 | 4,420 | +0.23% | 108,200 | 1871億1026万 | +2.27% | 10.35 | 0.96 |
| 12/06 | 4,540 | 4,555 | 4,400 | 4,410 | -4.34% | 157,300 | 1866億8694万 | +2.15% | 10.33 | 0.95 |
| 12/05 | 4,470 | 4,620 | 4,465 | 4,610 | +3.13% | 208,900 | 1951億5347万 | +6.94% | 10.8 | 1 |
| 12/04 | 4,510 | 4,535 | 4,465 | 4,470 | -2.19% | 125,800 | 1892億2690万 | +4% | 10.47 | 0.97 |
| 12/01 | 4,535 | 4,575 | 4,490 | 4,570 | +0.99% | 145,900 | 1934億6016万 | +6.58% | 10.7 | 0.99 |
| 11/30 | 4,530 | 4,585 | 4,480 | 4,525 | -1.63% | 255,500 | 1915億5519万 | +5.87% | 10.6 | 0.98 |
| 11/29 | 4,540 | 4,600 | 4,520 | 4,600 | +3.25% | 175,000 | 1947億3014万 | +7.93% | 10.77 | 1 |
| 11/28 | 4,530 | 4,550 | 4,435 | 4,455 | -2.84% | 212,300 | 1885億9191万 | +4.97% | 10.43 | 0.96 |
| 11/27 | 4,480 | 4,600 | 4,450 | 4,585 | +2% | 378,300 | 1940億9515万 | +8.42% | 10.74 | 0.99 |
| 11/24 | 4,275 | 4,505 | 4,275 | 4,495 | +3.93% | 349,800 | 1902億8521万 | +6.77% | 10.53 | 0.97 |
| 11/22 | 4,145 | 4,350 | 4,100 | 4,325 | +7.32% | 544,400 | 1830億8866万 | +3.12% | 10.13 | 0.94 |
| 11/21 | 3,970 | 4,065 | 3,970 | 4,030 | +2.94% | 218,400 | 1706億53万 | -3.73% | 9.44 | 0.87 |
| 11/20 | 3,910 | 3,950 | 3,895 | 3,915 | +0.13% | 154,100 | 1657億3228万 | -6.52% | 9.17 | 0.85 |
| 11/17 | 3,985 | 4,010 | 3,900 | 3,910 | -0.76% | 128,400 | 1655億2062万 | -6.75% | 9.16 | 0.85 |
| 11/16 | 3,975 | 3,990 | 3,935 | 3,940 | -0.63% | 146,900 | 1667億9060万 | -6.15% | 9.23 | 0.85 |
| 11/15 | 4,080 | 4,080 | 3,945 | 3,965 | -3.88% | 142,700 | 1678億4891万 | -5.66% | 9.28 | 0.86 |
| 11/14 | 4,165 | 4,215 | 4,110 | 4,125 | -1.2% | 188,900 | 1746億2214万 | -1.95% | 9.66 | 0.89 |
| 11/13 | 4,215 | 4,250 | 4,110 | 4,175 | -2.57% | 182,500 | 1767億3877万 | -0.69% | 9.78 | 0.9 |
| 11/10 | 4,315 | 4,400 | 4,095 | 4,285 | -2.72% | 288,100 | 1813億9536万 | +2.05% | 10.03 | 0.93 |
| 11/09 | 4,435 | 4,485 | 4,345 | 4,405 | +0.23% | 173,800 | 1864億7527万 | +5.13% | 10.32 | 0.95 |
| 11/08 | 4,380 | 4,405 | 4,350 | 4,395 | -0.34% | 106,200 | 1860億5195万 | +5.29% | 10.29 | 0.95 |
| 11/07 | 4,335 | 4,415 | 4,315 | 4,410 | +1.5% | 146,700 | 1866億8694万 | +6.04% | 10.33 | 0.95 |
| 11/06 | 4,325 | 4,355 | 4,295 | 4,345 | -0.34% | 90,100 | 1839億3532万 | +4.85% | 10.17 | 0.94 |
| 11/02 | 4,330 | 4,385 | 4,310 | 4,360 | +0.81% | 70,000 | 1845億7031万 | +5.62% | 10.21 | 0.94 |
| 11/01 | 4,340 | 4,350 | 4,310 | 4,325 | +0.93% | 83,700 | 1830億8866万 | +5.36% | 10.13 | 0.94 |
