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 | 3,995 | 3,995 | 3,880 | 3,885 | -2.26% | 14,300 | 1118億2596万 | +0.1% | 18.63 | 1.29 |
| 03/29 | 3,965 | 3,985 | 3,880 | 3,975 | +0.76% | 16,300 | 1144億1653万 | +2.53% | 19.06 | 1.31 |
| 03/28 | 3,855 | 3,965 | 3,790 | 3,945 | 0% | 25,400 | 1135億5301万 | +1.86% | 18.92 | 1.3 |
| 03/27 | 3,740 | 3,960 | 3,730 | 3,945 | +5.48% | 65,000 | 1135億5301万 | +2.02% | 18.92 | 1.3 |
| 03/26 | 3,610 | 3,765 | 3,610 | 3,740 | +1.63% | 42,700 | 1076億5228万 | -3.03% | 17.94 | 1.24 |
| 03/23 | 3,840 | 3,875 | 3,655 | 3,680 | -6.48% | 33,100 | 1059億2524万 | -4.51% | 17.65 | 1.22 |
| 03/22 | 3,890 | 3,985 | 3,890 | 3,935 | +1.03% | 14,600 | 1132億6516万 | +1.97% | 18.87 | 1.3 |
| 03/20 | 3,900 | 3,900 | 3,870 | 3,895 | -0.13% | 9,700 | 1121億1380万 | +1.25% | 18.68 | 1.29 |
| 03/19 | 3,925 | 3,960 | 3,880 | 3,900 | -1.27% | 14,600 | 1122億5772万 | +1.85% | 18.7 | 1.29 |
| 03/16 | 3,985 | 3,985 | 3,905 | 3,950 | -0.88% | 17,500 | 1136億9693万 | +3.78% | 18.94 | 1.31 |
| 03/15 | 4,005 | 4,025 | 3,970 | 3,985 | +0.13% | 14,000 | 1147億437万 | +5.56% | 19.11 | 1.32 |
| 03/14 | 3,945 | 4,000 | 3,940 | 3,980 | 0% | 12,400 | 1145億6045万 | +6.39% | 19.09 | 1.32 |
| 03/13 | 3,865 | 4,000 | 3,865 | 3,980 | +3.51% | 20,500 | 1145億6045万 | +7.28% | 19.09 | 1.32 |
| 03/12 | 3,900 | 3,900 | 3,775 | 3,845 | +0.39% | 14,100 | 1106億7460万 | +4.23% | 18.44 | 1.27 |
| 03/09 | 3,875 | 3,935 | 3,810 | 3,830 | +0.92% | 29,700 | 1102億4284万 | +4.1% | 18.37 | 1.27 |
| 03/08 | 3,955 | 3,970 | 3,775 | 3,795 | -3.44% | 15,300 | 1092億3540万 | +3.38% | 18.2 | 1.26 |
| 03/07 | 3,905 | 4,045 | 3,905 | 3,930 | -1.01% | 22,700 | 1131億2124万 | +7.38% | 18.85 | 1.3 |
| 03/06 | 3,850 | 3,985 | 3,850 | 3,970 | +3.79% | 25,000 | 1142億7261万 | +8.89% | 19.04 | 1.31 |
| 03/05 | 3,870 | 3,935 | 3,815 | 3,825 | -1.29% | 23,500 | 1100億9892万 | +5.26% | 18.34 | 1.27 |
| 03/02 | 3,875 | 3,945 | 3,840 | 3,875 | 0% | 26,600 | 1115億3812万 | +6.78% | 18.58 | 1.28 |
| 03/01 | 3,860 | 3,945 | 3,825 | 3,875 | +0.39% | 37,700 | 1115億3812万 | +6.99% | 18.58 | 1.28 |
| 02/28 | 3,860 | 3,925 | 3,850 | 3,860 | +0.52% | 21,100 | 1111億636万 | +6.69% | 18.51 | 1.28 |
| 02/27 | 3,845 | 3,860 | 3,780 | 3,840 | +0.52% | 14,100 | 1105億3068万 | +6.22% | 18.42 | 1.27 |
| 02/26 | 3,785 | 3,830 | 3,755 | 3,820 | +1.33% | 15,100 | 1099億5500万 | +5.82% | 18.32 | 1.26 |
| 02/23 | 3,820 | 3,845 | 3,745 | 3,770 | 0% | 14,800 | 1085億1580万 | +4.49% | 18.08 | 1.25 |
| 02/22 | 3,830 | 3,845 | 3,760 | 3,770 | -2.84% | 14,400 | 1085億1580万 | +4.46% | 18.08 | 1.25 |
| 02/21 | 3,875 | 3,930 | 3,820 | 3,880 | +1.84% | 42,000 | 1116億8204万 | +7.45% | 18.61 | 1.28 |
| 02/20 | 3,710 | 3,825 | 3,705 | 3,810 | +3.39% | 23,900 | 1096億6716万 | +5.48% | 18.27 | 1.26 |
| 02/19 | 3,730 | 3,755 | 3,660 | 3,685 | +0.68% | 22,500 | 1060億6916万 | +1.91% | 17.67 | 1.22 |
| 02/16 | 3,795 | 3,800 | 3,635 | 3,660 | -4.19% | 48,400 | 1053億4956万 | +0.99% | 17.55 | 1.21 |
| 02/15 | 3,665 | 3,840 | 3,665 | 3,820 | +5.67% | 68,100 | 1099億5500万 | +5.12% | 18.32 | 1.26 |
| 02/14 | 3,480 | 3,675 | 3,475 | 3,615 | +4.33% | 54,500 | 1040億5427万 | -0.71% | 17.34 | 1.2 |
| 02/13 | 3,415 | 3,515 | 3,320 | 3,465 | +4.84% | 40,100 | 997億3667万 | -5.28% | 16.62 | 1.15 |
| 02/09 | 3,205 | 3,395 | 3,185 | 3,305 | +4.09% | 44,400 | 951億3122万 | -10.21% | 15.85 | 1.09 |
| 02/08 | 3,210 | 3,275 | 3,160 | 3,175 | +1.11% | 33,600 | 913億8930万 | -14.47% | 15.23 | 1.05 |
| 02/07 | 3,265 | 3,375 | 3,140 | 3,140 | -2.03% | 41,700 | 903億8186万 | -16.15% | 15.06 | 1.04 |
| 02/06 | 3,325 | 3,385 | 3,170 | 3,205 | -7.5% | 38,200 | 922億5282万 | -15.21% | 15.37 | 1.06 |
| 02/05 | 3,520 | 3,560 | 3,465 | 3,465 | -3.35% | 26,500 | 997億3667万 | -9.1% | 16.62 | 1.15 |
| 02/02 | 3,605 | 3,615 | 3,560 | 3,585 | -1.38% | 13,200 | 1031億9075万 | -6.49% | 17.19 | 1.19 |
| 02/01 | 3,530 | 3,640 | 3,520 | 3,635 | +3.12% | 17,300 | 1046億2995万 | -5.61% | 17.43 | 1.2 |
| 01/31 | 3,580 | 3,600 | 3,520 | 3,525 | -1.67% | 26,400 | 1014億6371万 | -8.8% | 16.91 | 1.17 |
| 01/30 | 3,650 | 3,650 | 3,560 | 3,585 | -1.92% | 22,200 | 1031億9075万 | -7.72% | 17.19 | 1.19 |
| 01/29 | 3,680 | 3,695 | 3,655 | 3,655 | -1.08% | 12,300 | 1052億564万 | -6.31% | 17.53 | 1.21 |
| 01/26 | 3,700 | 3,730 | 3,685 | 3,695 | -0.14% | 19,800 | 1063億5700万 | -5.67% | 17.72 | 1.22 |
| 01/25 | 3,730 | 3,735 | 3,685 | 3,700 | -2.25% | 18,300 | 1065億92万 | -5.95% | 17.75 | 1.22 |
| 01/24 | 3,745 | 3,795 | 3,745 | 3,785 | -0.13% | 9,800 | 1089億4756万 | -4.25% | 18.15 | 1.25 |
| 01/23 | 3,735 | 3,790 | 3,715 | 3,790 | +2.43% | 16,600 | 1090億9148万 | -4.49% | 18.18 | 1.25 |
| 01/22 | 3,765 | 3,765 | 3,685 | 3,700 | -2.12% | 27,900 | 1065億92万 | -7.08% | 17.75 | 1.22 |
| 01/19 | 3,765 | 3,825 | 3,765 | 3,780 | -0.13% | 13,700 | 1088億364万 | -5.5% | 18.13 | 1.25 |
| 01/18 | 3,845 | 3,870 | 3,780 | 3,785 | -1.43% | 22,100 | 1089億4756万 | -5.73% | 18.15 | 1.25 |
| 01/17 | 3,880 | 3,880 | 3,830 | 3,840 | -1.54% | 19,600 | 1105億3068万 | -4.81% | 18.42 | 1.27 |
| 01/16 | 3,880 | 3,910 | 3,870 | 3,900 | -0.13% | 8,600 | 1122億5772万 | -3.77% | 18.7 | 1.29 |
| 01/15 | 3,890 | 3,950 | 3,865 | 3,905 | +0.64% | 16,100 | 1124億164万 | -4.05% | 18.73 | 1.29 |
| 01/12 | 3,905 | 3,905 | 3,860 | 3,880 | -1.15% | 17,900 | 1116億8204万 | -5.23% | 18.61 | 1.28 |
| 01/11 | 3,965 | 3,970 | 3,880 | 3,925 | -1.63% | 20,900 | 1129億7732万 | -4.71% | 18.82 | 1.3 |
| 01/10 | 4,025 | 4,035 | 3,990 | 3,990 | -1.12% | 11,200 | 1148億4829万 | -3.62% | 19.14 | 1.32 |
| 01/09 | 4,035 | 4,045 | 3,995 | 4,035 | 0% | 15,300 | 1161億4357万 | -2.91% | 19.35 | 1.33 |
| 01/05 | 4,090 | 4,090 | 4,015 | 4,035 | -1.1% | 18,600 | 1161億4357万 | -3.24% | 19.35 | 1.33 |
| 01/04 | 4,030 | 4,100 | 4,030 | 4,080 | +1.75% | 17,400 | 1174億3885万 | -2.44% | 19.57 | 1.35 |
| 2017 |
| 12/29 | 4,010 | 4,015 | 3,935 | 4,010 | 0% | 14,100 | 1154億2397万 | -4.32% | 19.23 | 1.33 |
| 12/28 | 4,010 | 4,040 | 4,000 | 4,010 | -0.12% | 6,600 | 1154億2397万 | -4.64% | 19.23 | 1.33 |
| 12/27 | 4,000 | 4,035 | 3,980 | 4,015 | +0.37% | 8,500 | 1155億6789万 | -4.86% | 19.26 | 1.33 |
| 12/26 | 4,010 | 4,040 | 3,985 | 4,000 | -0.25% | 15,300 | 1151億3613万 | -5.57% | 19.18 | 1.32 |
| 12/25 | 3,985 | 4,035 | 3,965 | 4,010 | +0.5% | 18,800 | 1154億2397万 | -5.62% | 19.23 | 1.33 |
| 12/22 | 4,000 | 4,005 | 3,975 | 3,990 | -0.62% | 17,400 | 1148億4829万 | -6.32% | 19.14 | 1.32 |
| 12/21 | 3,975 | 4,030 | 3,915 | 4,015 | +0.37% | 24,500 | 1155億6789万 | -6.13% | 19.26 | 1.33 |
| 12/20 | 4,040 | 4,055 | 3,995 | 4,000 | -1.48% | 17,400 | 1151億3613万 | -6.78% | 19.18 | 1.32 |
| 12/19 | 4,115 | 4,120 | 4,010 | 4,060 | -1.34% | 30,900 | 1168億6317万 | -5.76% | 19.47 | 1.34 |
| 12/18 | 4,195 | 4,195 | 4,115 | 4,115 | -1.08% | 15,700 | 1184億4629万 | -4.77% | 19.74 | 1.36 |
| 12/15 | 4,155 | 4,210 | 4,080 | 4,160 | -0.36% | 68,900 | 1197億4157万 | -3.73% | 19.95 | 1.38 |
| 12/14 | 4,120 | 4,180 | 4,110 | 4,175 | +1.09% | 18,000 | 1201億7333万 | -3.36% | 20.02 | 1.38 |
| 12/13 | 4,135 | 4,150 | 4,085 | 4,130 | -0.72% | 22,700 | 1188億7805万 | -4.29% | 19.81 | 1.37 |
| 12/12 | 4,210 | 4,210 | 4,130 | 4,160 | 0% | 17,600 | 1197億4157万 | -3.46% | 19.95 | 1.38 |
| 12/11 | 4,235 | 4,245 | 4,120 | 4,160 | -1.89% | 27,000 | 1197億4157万 | -3.28% | 19.95 | 1.38 |
| 12/08 | 4,185 | 4,280 | 4,135 | 4,240 | -1.97% | 60,100 | 1220億4429万 | -1.23% | 20.34 | 1.4 |
| 12/07 | 4,335 | 4,385 | 4,305 | 4,325 | -0.23% | 21,400 | 1244億9094万 | +1.08% | 20.74 | 1.43 |
| 12/06 | 4,460 | 4,465 | 4,330 | 4,335 | -3.34% | 30,400 | 1247億7878万 | +1.71% | 20.79 | 1.43 |
| 12/05 | 4,455 | 4,495 | 4,400 | 4,485 | -0.77% | 21,300 | 1290億9638万 | +5.68% | 21.51 | 1.48 |
| 12/04 | 4,445 | 4,615 | 4,445 | 4,520 | +1.57% | 38,800 | 1301億382万 | +7.06% | 21.68 | 1.5 |
| 12/01 | 4,360 | 4,465 | 4,360 | 4,450 | +1.48% | 23,500 | 1280億8894万 | +6% | 21.34 | 1.47 |
| 11/30 | 4,380 | 4,415 | 4,355 | 4,385 | -0.11% | 28,200 | 1262億1798万 | +4.9% | 21.03 | 1.45 |
| 11/29 | 4,375 | 4,405 | 4,330 | 4,390 | +1.5% | 19,300 | 1263億6190万 | +5.48% | 21.05 | 1.45 |
| 11/28 | 4,315 | 4,365 | 4,315 | 4,325 | +0.23% | 13,600 | 1244億9094万 | +4.42% | 20.74 | 1.43 |
| 11/27 | 4,365 | 4,365 | 4,300 | 4,315 | -1.15% | 16,500 | 1242億310万 | +4.68% | 20.69 | 1.43 |
| 11/24 | 4,345 | 4,385 | 4,340 | 4,365 | -0.46% | 22,400 | 1256億4230万 | +6.41% | 20.93 | 1.44 |
| 11/22 | 4,450 | 4,485 | 4,385 | 4,385 | -0.23% | 20,900 | 1262億1798万 | +7.42% | 21.03 | 1.45 |
| 11/21 | 4,315 | 4,420 | 4,315 | 4,395 | +1.27% | 16,400 | 1265億582万 | +8.17% | 21.08 | 1.45 |
| 11/20 | 4,275 | 4,375 | 4,275 | 4,340 | +1.76% | 18,600 | 1249億2270万 | +7.35% | 20.81 | 1.44 |
| 11/17 | 4,425 | 4,445 | 4,250 | 4,265 | -3.62% | 39,700 | 1227億6390万 | +5.94% | 20.46 | 1.41 |
| 11/16 | 4,305 | 4,485 | 4,305 | 4,425 | +1.37% | 34,700 | 1273億6934万 | +10.4% | 21.22 | 1.46 |
| 11/15 | 4,440 | 4,565 | 4,350 | 4,365 | -1.69% | 42,500 | 1256億4230万 | +9.62% | 20.93 | 1.44 |
| 11/14 | 4,330 | 4,510 | 4,310 | 4,440 | +1.6% | 35,600 | 1278億110万 | +12.12% | 21.29 | 1.47 |
| 11/13 | 4,130 | 4,430 | 4,130 | 4,370 | +5.81% | 48,800 | 1257億8622万 | +11.14% | 20.96 | 1.45 |
| 11/10 | 4,045 | 4,150 | 4,045 | 4,130 | 0% | 13,300 | 1188億7805万 | +5.68% | 19.81 | 1.37 |
| 11/09 | 4,080 | 4,240 | 4,080 | 4,130 | +2.35% | 44,900 | 1188億7805万 | +6.06% | 19.81 | 1.37 |
| 11/08 | 3,985 | 4,055 | 3,985 | 4,035 | +1% | 19,700 | 1161億4357万 | +4.02% | 19.35 | 1.33 |
| 11/07 | 3,955 | 4,000 | 3,925 | 3,995 | +1.01% | 19,500 | 1149億9221万 | +3.23% | 19.16 | 1.32 |
| 11/06 | 3,915 | 3,965 | 3,900 | 3,955 | -0.13% | 14,200 | 1138億4085万 | +2.38% | 18.97 | 1.31 |
| 11/02 | 3,910 | 3,975 | 3,870 | 3,960 | +1.93% | 19,600 | 1139億8477万 | +2.62% | 18.99 | 1.31 |
| 11/01 | 3,940 | 3,940 | 3,870 | 3,885 | -0.77% | 18,800 | 1118億2596万 | +0.86% | 18.63 | 1.29 |
