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 | 3,845 | 3,890 | 3,845 | 3,860 | +0.26% | 600 | 98億7444万 | -3.69% | 10.92 | 0.68 |
| 03/29 | 3,840 | 3,890 | 3,825 | 3,850 | -1.28% | 1,100 | 98億4886万 | -4.09% | 10.89 | 0.68 |
| 03/28 | 3,800 | 3,900 | 3,800 | 3,900 | -1.52% | 2,200 | 99億7676万 | -2.99% | 11.03 | 0.69 |
| 03/27 | 3,950 | 4,030 | 3,895 | 3,960 | +0.25% | 2,800 | 101億3025万 | -1.59% | 11.2 | 0.7 |
| 03/26 | 3,915 | 3,960 | 3,915 | 3,950 | +0.89% | 1,700 | 101億467万 | -1.94% | 11.17 | 0.7 |
| 03/23 | 3,955 | 3,965 | 3,880 | 3,915 | -2.49% | 3,900 | 100億1514万 | -2.88% | 11.07 | 0.69 |
| 03/22 | 3,960 | 4,015 | 3,960 | 4,015 | +1.39% | 300 | 102億7095万 | -0.4% | 11.36 | 0.71 |
| 03/20 | 4,025 | 4,025 | 3,950 | 3,960 | -0.63% | 2,700 | 101億3025万 | -1.69% | 11.2 | 0.7 |
| 03/19 | 4,000 | 4,000 | 3,985 | 3,985 | -0.38% | 1,600 | 101億9421万 | -1.04% | 11.27 | 0.71 |
| 03/16 | 4,060 | 4,060 | 3,990 | 4,000 | -1.48% | 1,800 | 102億3258万 | -0.65% | 11.32 | 0.71 |
| 03/15 | 4,085 | 4,085 | 4,060 | 4,060 | 0% | 500 | 103億8607万 | +0.92% | 11.48 | 0.72 |
| 03/14 | 4,005 | 4,075 | 4,005 | 4,060 | +1.5% | 600 | 103億8607万 | +0.97% | 11.48 | 0.72 |
| 03/13 | 4,025 | 4,025 | 4,000 | 4,000 | -0.87% | 500 | 102億3258万 | -0.35% | 11.32 | 0.71 |
| 03/12 | 4,040 | 4,070 | 4,035 | 4,035 | -0.12% | 1,600 | 103億2211万 | +0.37% | 11.41 | 0.71 |
| 03/09 | 4,065 | 4,085 | 4,040 | 4,040 | -0.62% | 700 | 103億3490万 | +0.35% | 11.43 | 0.71 |
| 03/08 | 4,000 | 4,065 | 3,995 | 4,065 | +1.5% | 3,800 | 103億9886万 | +0.82% | 11.5 | 0.72 |
| 03/07 | 4,000 | 4,030 | 4,000 | 4,005 | +0.25% | 400 | 102億4537万 | -0.79% | 11.33 | 0.71 |
| 03/06 | 4,045 | 4,045 | 3,990 | 3,995 | -1.11% | 1,800 | 102億1979万 | -1.24% | 11.3 | 0.71 |
| 03/05 | 4,050 | 4,050 | 4,000 | 4,040 | 0% | 700 | 103億3490万 | -0.32% | 11.43 | 0.71 |
| 03/02 | 4,005 | 4,045 | 3,995 | 4,040 | -0.74% | 1,800 | 103億3490万 | -0.49% | 11.43 | 0.71 |
| 03/01 | 4,070 | 4,070 | 4,070 | 4,070 | -1.69% | 200 | 104億1165万 | +0.07% | 11.51 | 0.72 |
| 02/28 | 4,140 | 4,140 | 4,140 | 4,140 | 0% | 300 | 105億9072万 | +1.67% | 11.71 | 0.73 |
| 02/27 | 4,100 | 4,180 | 4,100 | 4,140 | +1.1% | 1,200 | 105億9072万 | +1.64% | 11.71 | 0.73 |
| 02/26 | 4,030 | 4,095 | 4,030 | 4,095 | +1.61% | 500 | 104億7560万 | +0.49% | 11.58 | 0.72 |
| 02/23 | 4,030 | 4,030 | 4,030 | 4,030 | +0.75% | 100 | 103億932万 | -1.23% | 11.4 | 0.71 |
| 02/22 | 4,000 | 4,000 | 4,000 | 4,000 | -0.12% | 400 | 102億3258万 | -2.18% | 11.32 | 0.71 |
| 02/21 | 4,000 | 4,005 | 4,000 | 4,005 | +0.38% | 400 | 102億4537万 | -2.29% | 11.33 | 0.71 |
| 02/20 | 4,085 | 4,090 | 3,955 | 3,990 | -1.85% | 4,600 | 102億700万 | -2.87% | 11.29 | 0.71 |
| 02/19 | 4,015 | 4,080 | 4,015 | 4,065 | +1.25% | 1,800 | 103億9886万 | -1.31% | 11.5 | 0.72 |
| 02/16 | 3,920 | 4,025 | 3,920 | 4,015 | +2.42% | 900 | 102億7095万 | -2.71% | 11.36 | 0.71 |
| 02/15 | 3,940 | 4,025 | 3,900 | 3,920 | -0.51% | 1,400 | 100億2793万 | -5.2% | 11.09 | 0.69 |
| 02/14 | 3,910 | 3,945 | 3,885 | 3,940 | -0.13% | 1,800 | 100億7909万 | -4.99% | 11.15 | 0.7 |
| 02/13 | 3,980 | 4,020 | 3,945 | 3,945 | 0% | 2,900 | 100億9188万 | -5.1% | 11.16 | 0.7 |
| 02/09 | 3,840 | 3,945 | 3,840 | 3,945 | +0.25% | 4,600 | 100億9188万 | -5.35% | 11.16 | 0.7 |
| 02/08 | 3,900 | 3,950 | 3,900 | 3,935 | -1.75% | 4,400 | 100億6630万 | -5.77% | 11.13 | 0.7 |
| 02/07 | 3,965 | 4,065 | 3,930 | 4,005 | +2.96% | 3,300 | 102億4537万 | -4.28% | 11.33 | 0.71 |
| 02/06 | 4,080 | 4,080 | 3,855 | 3,890 | -6.27% | 9,300 | 99億5118万 | -7.16% | 11 | 0.69 |
| 02/05 | 4,180 | 4,180 | 4,150 | 4,150 | -0.84% | 1,400 | 106億1630万 | -1.12% | 11.74 | 0.73 |
| 02/02 | 4,185 | 4,185 | 4,160 | 4,185 | 0% | 500 | 107億584万 | -0.21% | 11.84 | 0.74 |
| 02/01 | 4,190 | 4,190 | 4,185 | 4,185 | -0.12% | 300 | 107億584万 | -0.12% | 11.84 | 0.74 |
| 01/31 | 4,200 | 4,230 | 4,190 | 4,190 | -0.24% | 1,000 | 107億1863万 | +0.05% | 11.85 | 0.74 |
| 01/30 | 4,220 | 4,230 | 4,180 | 4,200 | -0.36% | 3,300 | 107億4421万 | +0.36% | 11.88 | 0.74 |
| 01/29 | 4,285 | 4,285 | 4,215 | 4,215 | 0% | 800 | 107億8258万 | +0.81% | 11.92 | 0.75 |
| 01/26 | 4,200 | 4,240 | 4,200 | 4,215 | +0.36% | 2,000 | 107億8258万 | +0.93% | 11.92 | 0.75 |
| 01/25 | 4,200 | 4,240 | 4,200 | 4,200 | +0.24% | 500 | 107億4421万 | +0.65% | 11.88 | 0.74 |
| 01/24 | 4,185 | 4,190 | 4,180 | 4,190 | +0.12% | 300 | 107億1863万 | +0.5% | 11.85 | 0.74 |
| 01/23 | 4,205 | 4,215 | 4,160 | 4,185 | +0.24% | 1,200 | 107億584万 | +0.41% | 11.84 | 0.74 |
| 01/22 | 4,230 | 4,230 | 4,175 | 4,175 | -1.3% | 2,100 | 106億8025万 | +0.24% | 11.81 | 0.74 |
| 01/19 | 4,205 | 4,230 | 4,205 | 4,230 | -0.7% | 1,400 | 108億2095万 | +1.68% | 11.97 | 0.75 |
| 01/18 | 4,270 | 4,270 | 4,240 | 4,260 | +0.71% | 700 | 108億9770万 | +2.6% | 12.05 | 0.75 |
| 01/17 | 4,250 | 4,250 | 4,210 | 4,230 | -0.47% | 3,400 | 108億2095万 | +2.12% | 11.97 | 0.75 |
| 01/16 | 4,210 | 4,265 | 4,210 | 4,250 | -0.23% | 1,100 | 108億7212万 | +2.83% | 12.02 | 0.75 |
| 01/15 | 4,265 | 4,265 | 4,205 | 4,260 | -0.12% | 3,000 | 108億9770万 | +3.3% | 12.05 | 0.75 |
| 01/12 | 4,250 | 4,275 | 4,235 | 4,265 | +1.07% | 1,300 | 109億1049万 | +3.67% | 12.06 | 0.75 |
| 01/11 | 4,250 | 4,265 | 4,215 | 4,220 | +0.24% | 2,000 | 107億9537万 | +2.85% | 11.94 | 0.75 |
| 01/10 | 4,200 | 4,210 | 4,200 | 4,210 | +0.24% | 1,300 | 107億6979万 | +2.81% | 11.91 | 0.74 |
| 01/09 | 4,200 | 4,250 | 4,175 | 4,200 | 0% | 2,800 | 107億4421万 | +2.76% | 11.88 | 0.74 |
| 01/05 | 4,200 | 4,255 | 4,160 | 4,200 | +1.2% | 5,000 | 107億4421万 | +2.97% | 11.88 | 0.74 |
| 01/04 | 4,175 | 4,175 | 4,130 | 4,150 | +0.36% | 1,300 | 106億1630万 | +1.97% | 11.74 | 0.73 |
| 2017 |
| 12/29 | 4,135 | 4,160 | 4,120 | 4,135 | -0.36% | 1,800 | 105億7793万 | +1.75% | 11.7 | 0.73 |
| 12/28 | 4,075 | 4,150 | 4,070 | 4,150 | +1.84% | 4,000 | 106億1630万 | +2.27% | 11.74 | 0.73 |
| 12/27 | 4,085 | 4,085 | 4,070 | 4,075 | -0.24% | 2,100 | 104億2444万 | +0.62% | 11.53 | 0.72 |
| 12/26 | 4,085 | 4,085 | 4,060 | 4,085 | 0% | 1,100 | 104億5002万 | +0.99% | 11.56 | 0.72 |
| 12/25 | 4,110 | 4,120 | 4,070 | 4,085 | -0.97% | 1,500 | 104億5002万 | +1.14% | 11.56 | 0.72 |
| 12/22 | 4,130 | 4,130 | 4,080 | 4,125 | +0.36% | 900 | 105億5235万 | +2.31% | 11.67 | 0.73 |
| 12/21 | 4,070 | 4,110 | 4,065 | 4,110 | +0.24% | 1,300 | 105億1398万 | +2.19% | 11.63 | 0.73 |
| 12/20 | 4,100 | 4,135 | 4,050 | 4,100 | 0% | 600 | 104億8839万 | +2.14% | 11.6 | 0.73 |
| 12/19 | 4,165 | 4,165 | 4,100 | 4,100 | -0.85% | 3,100 | 104億8839万 | +2.35% | 11.6 | 0.73 |
| 12/18 | 4,110 | 4,165 | 4,110 | 4,135 | +0.61% | 2,900 | 105億7793万 | +3.45% | 11.7 | 0.73 |
| 12/15 | 4,155 | 4,155 | 4,110 | 4,110 | -0.96% | 1,800 | 105億1398万 | +3.06% | 11.63 | 0.73 |
| 12/14 | 4,155 | 4,180 | 4,110 | 4,150 | +0.73% | 2,500 | 106億1630万 | +4.3% | 11.74 | 0.73 |
| 12/13 | 4,060 | 4,165 | 4,040 | 4,120 | +1.85% | 6,600 | 105億3956万 | +3.86% | 11.65 | 0.73 |
| 12/12 | 4,035 | 4,045 | 4,035 | 4,045 | +0.25% | 3,900 | 103億4770万 | +2.22% | 11.44 | 0.72 |
| 12/11 | 4,015 | 4,035 | 4,000 | 4,035 | +0.88% | 3,200 | 103億2211万 | +2.15% | 11.41 | 0.71 |
| 12/08 | 4,010 | 4,015 | 3,955 | 4,000 | -0.37% | 3,200 | 102億3258万 | +1.45% | 11.32 | 0.71 |
| 12/07 | 4,015 | 4,015 | 4,005 | 4,015 | 0% | 700 | 102億7095万 | +1.98% | 11.36 | 0.71 |
| 12/06 | 4,000 | 4,015 | 4,000 | 4,015 | +0.25% | 500 | 102億7095万 | +2.16% | 11.36 | 0.71 |
| 12/05 | 4,010 | 4,010 | 3,985 | 4,005 | -0.12% | 2,200 | 102億4537万 | +2.09% | 11.33 | 0.71 |
| 12/04 | 4,015 | 4,025 | 3,995 | 4,010 | -0.12% | 3,000 | 102億5816万 | +2.17% | 11.34 | 0.71 |
| 12/01 | 4,010 | 4,015 | 3,990 | 4,015 | +0.12% | 3,100 | 102億7095万 | +2.27% | 11.36 | 0.71 |
| 11/30 | 4,000 | 4,010 | 4,000 | 4,010 | +0.25% | 1,200 | 102億5816万 | +2.11% | 11.34 | 0.71 |
| 11/29 | 3,980 | 4,000 | 3,975 | 4,000 | +0.5% | 1,200 | 102億3258万 | +1.86% | 11.32 | 0.71 |
| 11/28 | 4,000 | 4,000 | 3,900 | 3,980 | -0.5% | 2,900 | 101億8142万 | +1.35% | 11.26 | 0.7 |
| 11/27 | 3,985 | 4,010 | 3,980 | 4,000 | +0.88% | 2,000 | 102億3258万 | +1.83% | 11.32 | 0.71 |
| 11/24 | 3,975 | 3,975 | 3,950 | 3,965 | 0% | 1,200 | 101億4304万 | +0.94% | 11.22 | 0.7 |
| 11/22 | 3,955 | 3,975 | 3,905 | 3,965 | +0.25% | 2,800 | 101億4304万 | +0.86% | 11.22 | 0.7 |
| 11/21 | 3,940 | 3,965 | 3,940 | 3,955 | +0.64% | 1,600 | 101億1746万 | +0.53% | 11.19 | 0.7 |
| 11/20 | 3,900 | 3,930 | 3,895 | 3,930 | +0.77% | 2,000 | 100億5351万 | -0.2% | 11.12 | 0.7 |
| 11/17 | 3,895 | 3,955 | 3,870 | 3,900 | +0.26% | 4,000 | 99億7676万 | -1.02% | 11.03 | 0.69 |
| 11/16 | 3,890 | 3,895 | 3,855 | 3,890 | -0.13% | 2,200 | 99億5118万 | -1.37% | 11 | 0.69 |
| 11/15 | 3,895 | 3,900 | 3,860 | 3,895 | -0.13% | 5,600 | 99億6397万 | -1.37% | 11.02 | 0.69 |
| 11/14 | 3,895 | 3,900 | 3,880 | 3,900 | +0.39% | 1,000 | 99億7676万 | -1.34% | 11.03 | 0.69 |
| 11/13 | 3,900 | 3,900 | 3,885 | 3,885 | -0.26% | 1,600 | 99億3839万 | -1.79% | 10.99 | 0.69 |
| 11/10 | 3,900 | 3,900 | 3,875 | 3,895 | +0.13% | 1,000 | 99億6397万 | -1.64% | 11.02 | 0.69 |
| 11/09 | 3,860 | 3,895 | 3,860 | 3,890 | +0.65% | 1,900 | 99億5118万 | -1.87% | 11 | 0.69 |
| 11/08 | 3,850 | 3,865 | 3,850 | 3,865 | +0.39% | 2,400 | 98億8723万 | -2.6% | 10.93 | 0.68 |
| 11/07 | 3,870 | 3,870 | 3,850 | 3,850 | -0.65% | 3,000 | 98億4886万 | -3.1% | 10.89 | 0.68 |
| 11/06 | 3,875 | 3,880 | 3,855 | 3,875 | +0.39% | 4,600 | 99億1281万 | -2.54% | 10.96 | 0.69 |
| 11/02 | 3,870 | 3,890 | 3,860 | 3,860 | +0.13% | 1,400 | 98億7444万 | -2.97% | 10.92 | 0.68 |
| 11/01 | 3,885 | 3,890 | 3,855 | 3,855 | +0.39% | 5,100 | 98億6165万 | -3.14% | 10.9 | 0.68 |
