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 | 10/1, 株式併合 10→1 |
| 2018 |
| 03/30 | 3,620 | 3,630 | 3,570 | 3,610 | +0.56% | 32,400 | 1083億 | +1.26% | 10.41 | 0.36 |
| 03/29 | 3,600 | 3,610 | 3,550 | 3,590 | +0.28% | 39,400 | 1077億 | +0.76% | 10.36 | 0.36 |
| 03/28 | 3,510 | 3,580 | 3,500 | 3,580 | -1.1% | 39,000 | 1074億 | +0.48% | 10.33 | 0.36 |
| 03/27 | 3,560 | 3,620 | 3,550 | 3,620 | +3.13% | 75,000 | 1086億 | +1.63% | 10.44 | 0.36 |
| 03/26 | 3,500 | 3,510 | 3,450 | 3,510 | +0.86% | 74,700 | 1053億 | -1.49% | 10.12 | 0.35 |
| 03/23 | 3,520 | 3,540 | 3,460 | 3,480 | -2.52% | 53,100 | 1044億 | -2.3% | 10.04 | 0.35 |
| 03/22 | 3,570 | 3,580 | 3,530 | 3,570 | 0% | 30,700 | 1071億 | +0.22% | 10.3 | 0.36 |
| 03/20 | 3,500 | 3,570 | 3,490 | 3,570 | +1.42% | 34,300 | 1071億 | +0.37% | 10.3 | 0.36 |
| 03/19 | 3,510 | 3,540 | 3,490 | 3,520 | -0.85% | 31,800 | 1056億 | -0.93% | 10.15 | 0.35 |
| 03/16 | 3,580 | 3,580 | 3,510 | 3,550 | -0.28% | 61,300 | 1065億 | -0.08% | 10.24 | 0.36 |
| 03/15 | 3,610 | 3,610 | 3,540 | 3,560 | -1.39% | 25,800 | 1068億 | +0.14% | 10.27 | 0.36 |
| 03/14 | 3,600 | 3,630 | 3,590 | 3,610 | -0.55% | 40,500 | 1083億 | +1.43% | 10.41 | 0.36 |
| 03/13 | 3,560 | 3,640 | 3,540 | 3,630 | +1.4% | 44,200 | 1089億 | +1.91% | 10.47 | 0.36 |
| 03/12 | 3,520 | 3,580 | 3,520 | 3,580 | +2.29% | 37,400 | 1074億 | +0.22% | 10.33 | 0.36 |
| 03/09 | 3,550 | 3,560 | 3,490 | 3,500 | -0.57% | 52,800 | 1050億 | -2.43% | 10.1 | 0.35 |
| 03/08 | 3,550 | 3,600 | 3,500 | 3,520 | -0.56% | 52,000 | 1056億 | -2.44% | 10.15 | 0.35 |
| 03/07 | 3,490 | 3,580 | 3,480 | 3,540 | 0% | 40,900 | 1062億 | -2.21% | 10.21 | 0.36 |
| 03/06 | 3,520 | 3,570 | 3,520 | 3,540 | +1.14% | 41,800 | 1062億 | -2.56% | 10.21 | 0.36 |
| 03/05 | 3,470 | 3,500 | 3,420 | 3,500 | +0.29% | 50,700 | 1050億 | -4.06% | 10.1 | 0.35 |
| 03/02 | 3,480 | 3,510 | 3,440 | 3,490 | -0.85% | 82,300 | 1047億 | -4.75% | 10.07 | 0.35 |
| 03/01 | 3,610 | 3,610 | 3,510 | 3,520 | -2.49% | 57,300 | 1056億 | -4.3% | 10.15 | 0.35 |
| 02/28 | 3,630 | 3,660 | 3,610 | 3,610 | -1.37% | 45,100 | 1083億 | -2.22% | 10.41 | 0.36 |
| 02/27 | 3,690 | 3,710 | 3,630 | 3,660 | 0% | 48,900 | 1098億 | -1.11% | 10.56 | 0.37 |
| 02/26 | 3,650 | 3,680 | 3,630 | 3,660 | +1.67% | 42,700 | 1098億 | -1.24% | 10.56 | 0.37 |
| 02/23 | 3,560 | 3,630 | 3,540 | 3,600 | +1.12% | 39,700 | 1080億 | -3.07% | 10.38 | 0.36 |
| 02/22 | 3,580 | 3,590 | 3,540 | 3,560 | -0.84% | 34,100 | 1068億 | -4.35% | 10.27 | 0.36 |
| 02/21 | 3,550 | 3,600 | 3,550 | 3,590 | +0.84% | 43,500 | 1077億 | -3.88% | 10.36 | 0.36 |
| 02/20 | 3,630 | 3,630 | 3,550 | 3,560 | -2.2% | 48,900 | 1068億 | -5.02% | 10.27 | 0.36 |
| 02/19 | 3,540 | 3,640 | 3,530 | 3,640 | +4% | 56,700 | 1092億 | -3.29% | 10.5 | 0.37 |
| 02/16 | 3,510 | 3,520 | 3,470 | 3,500 | +1.16% | 48,100 | 1050億 | -7.26% | 10.1 | 0.35 |
| 02/15 | 3,500 | 3,510 | 3,460 | 3,460 | +0.29% | 35,500 | 1038億 | -8.76% | 9.98 | 0.35 |
| 02/14 | 3,510 | 3,510 | 3,430 | 3,450 | -0.58% | 36,200 | 1035億 | -9.45% | 9.95 | 0.35 |
| 02/13 | 3,560 | 3,570 | 3,450 | 3,470 | -1.42% | 55,000 | 1041億 | -9.35% | 10.01 | 0.35 |
| 02/09 | 3,540 | 3,550 | 3,490 | 3,520 | -2.49% | 49,800 | 1056億 | -8.43% | 10.15 | 0.35 |
| 02/08 | 3,630 | 3,670 | 3,590 | 3,610 | -1.1% | 61,400 | 1083億 | -6.43% | 10.41 | 0.36 |
| 02/07 | 3,750 | 3,810 | 3,650 | 3,650 | -0.82% | 65,100 | 1095億 | -5.51% | 10.53 | 0.37 |
| 02/06 | 3,760 | 3,780 | 3,610 | 3,680 | -5.4% | 105,900 | 1104億 | -4.79% | 10.62 | 0.37 |
| 02/05 | 3,900 | 3,950 | 3,840 | 3,890 | -1.77% | 51,200 | 1167億 | +0.62% | 11.22 | 0.39 |
| 02/02 | 3,980 | 4,000 | 3,940 | 3,960 | -1.25% | 42,800 | 1188億 | +2.64% | 11.42 | 0.4 |
| 02/01 | 3,870 | 4,020 | 3,860 | 4,010 | +4.7% | 89,600 | 1203億 | +4.24% | 11.57 | 0.4 |
| 01/31 | 3,840 | 3,880 | 3,820 | 3,830 | -1.03% | 54,000 | 1149億 | -0.13% | 11.05 | 0.38 |
| 01/30 | 3,910 | 3,910 | 3,820 | 3,870 | -1.02% | 53,800 | 1161億 | +1.04% | 11.16 | 0.39 |
| 01/29 | 3,880 | 3,910 | 3,850 | 3,910 | +0.51% | 33,500 | 1173億 | +2.22% | 11.28 | 0.39 |
| 01/26 | 3,850 | 3,910 | 3,840 | 3,890 | +1.04% | 71,000 | 1167億 | +1.91% | 11.22 | 0.39 |
| 01/25 | 3,830 | 3,890 | 3,790 | 3,850 | -0.52% | 54,600 | 1155億 | +1.02% | 11.11 | 0.39 |
| 01/24 | 3,840 | 3,880 | 3,820 | 3,870 | +0.78% | 34,600 | 1161億 | +1.74% | 11.16 | 0.39 |
| 01/23 | 3,820 | 3,840 | 3,780 | 3,840 | +1.32% | 36,700 | 1152億 | +1.08% | 11.08 | 0.39 |
| 01/22 | 3,850 | 3,850 | 3,770 | 3,790 | -1.56% | 36,600 | 1137億 | -0.21% | 10.93 | 0.38 |
| 01/19 | 3,840 | 3,870 | 3,810 | 3,850 | +1.05% | 40,800 | 1155億 | +1.4% | 11.11 | 0.39 |
| 01/18 | 3,900 | 3,900 | 3,790 | 3,810 | -1.55% | 72,000 | 1143億 | +0.53% | 10.99 | 0.38 |
| 01/17 | 3,900 | 3,910 | 3,860 | 3,870 | -1.53% | 43,500 | 1161億 | +2.33% | 11.16 | 0.39 |
| 01/16 | 3,930 | 3,940 | 3,890 | 3,930 | -0.25% | 38,700 | 1179億 | +4.19% | 11.34 | 0.4 |
| 01/15 | 3,930 | 3,950 | 3,890 | 3,940 | +1.29% | 37,700 | 1182億 | +4.76% | 11.37 | 0.4 |
| 01/12 | 3,910 | 3,940 | 3,840 | 3,890 | -1.52% | 39,800 | 1167億 | +3.62% | 11.22 | 0.39 |
| 01/11 | 3,930 | 3,960 | 3,910 | 3,950 | +0.51% | 40,800 | 1185億 | +5.5% | 11.39 | 0.4 |
| 01/10 | 3,870 | 3,950 | 3,870 | 3,930 | +1.29% | 45,300 | 1179億 | +5.22% | 11.34 | 0.4 |
| 01/09 | 3,910 | 3,910 | 3,840 | 3,880 | -0.26% | 27,800 | 1164億 | +4.13% | 11.19 | 0.39 |
| 01/05 | 3,890 | 3,900 | 3,840 | 3,890 | +1.04% | 40,000 | 1167億 | +4.65% | 11.22 | 0.39 |
| 01/04 | 3,770 | 3,850 | 3,760 | 3,850 | +2.94% | 42,800 | 1155億 | +3.89% | 11.11 | 0.39 |
| 2017 |
| 12/29 | 3,700 | 3,760 | 3,700 | 3,740 | +1.08% | 25,400 | 1122億 | +1.19% | 10.79 | 0.38 |
| 12/28 | 3,710 | 3,710 | 3,690 | 3,700 | -0.27% | 17,500 | 1110億 | +0.19% | 10.67 | 0.37 |
| 12/27 | 3,700 | 3,730 | 3,690 | 3,710 | +0.54% | 27,200 | 1113億 | +0.49% | 10.7 | 0.37 |
| 12/26 | 3,700 | 3,700 | 3,660 | 3,690 | +0.27% | 23,100 | 1107億 | -0.11% | 10.64 | 0.37 |
| 12/25 | 3,710 | 3,710 | 3,660 | 3,680 | -0.81% | 25,200 | 1104億 | -0.38% | 10.62 | 0.37 |
| 12/22 | 3,700 | 3,730 | 3,700 | 3,710 | +0.27% | 56,800 | 1113億 | +0.41% | 10.7 | 0.37 |
| 12/21 | 3,750 | 3,760 | 3,700 | 3,700 | -1.33% | 38,000 | 1110億 | +0.08% | 10.67 | 0.37 |
| 12/20 | 3,710 | 3,780 | 3,710 | 3,750 | +0.81% | 64,600 | 1125億 | +1.35% | 10.82 | 0.38 |
| 12/19 | 3,750 | 3,760 | 3,700 | 3,720 | -0.27% | 44,000 | 1116億 | +0.43% | 10.73 | 0.37 |
| 12/18 | 3,740 | 3,750 | 3,720 | 3,730 | +1.08% | 53,200 | 1119億 | +0.48% | 10.76 | 0.37 |
| 12/15 | 3,760 | 3,760 | 3,670 | 3,690 | -1.07% | 64,600 | 1107億 | -0.91% | 10.64 | 0.37 |
| 12/14 | 3,800 | 3,800 | 3,710 | 3,730 | -2.61% | 47,900 | 1119億 | -0.21% | 10.76 | 0.37 |
| 12/13 | 3,790 | 3,840 | 3,750 | 3,830 | +2.13% | 87,200 | 1149億 | +2.13% | 11.05 | 0.38 |
| 12/12 | 3,680 | 3,760 | 3,680 | 3,750 | +1.9% | 34,600 | 1125億 | -0.24% | 10.82 | 0.38 |
| 12/11 | 3,620 | 3,680 | 3,620 | 3,680 | +2.22% | 37,500 | 1104億 | -2.41% | 10.62 | 0.37 |
| 12/08 | 3,560 | 3,630 | 3,560 | 3,600 | -1.1% | 103,200 | 1080億 | -5.04% | 10.38 | 0.36 |
| 12/07 | 3,690 | 3,700 | 3,630 | 3,640 | -0.27% | 39,800 | 1092億 | -4.46% | 10.5 | 0.37 |
| 12/06 | 3,760 | 3,760 | 3,640 | 3,650 | -2.67% | 39,600 | 1095億 | -4.65% | 10.53 | 0.37 |
| 12/05 | 3,630 | 3,760 | 3,630 | 3,750 | +2.46% | 38,600 | 1125億 | -2.52% | 10.82 | 0.38 |
| 12/04 | 3,740 | 3,760 | 3,660 | 3,660 | -1.61% | 34,700 | 1098億 | -5.21% | 10.56 | 0.37 |
| 12/01 | 3,730 | 3,750 | 3,720 | 3,720 | +0.54% | 46,200 | 1116億 | -4.02% | 10.73 | 0.37 |
| 11/30 | 3,700 | 3,750 | 3,690 | 3,700 | +1.09% | 73,100 | 1110億 | -4.93% | 10.67 | 0.37 |
| 11/29 | 3,650 | 3,700 | 3,640 | 3,660 | +1.67% | 39,600 | 1098億 | -6.25% | 10.56 | 0.37 |
| 11/28 | 3,600 | 3,620 | 3,590 | 3,600 | -0.28% | 26,600 | 1080億 | -8.09% | 10.38 | 0.36 |
| 11/27 | 3,650 | 3,650 | 3,610 | 3,610 | -1.37% | 50,200 | 1083億 | -8.14% | 10.41 | 0.36 |
| 11/24 | 3,680 | 3,680 | 3,640 | 3,660 | -0.54% | 29,700 | 1098億 | -7.2% | 10.56 | 0.37 |
| 11/22 | 3,750 | 3,750 | 3,680 | 3,680 | -1.87% | 43,400 | 1104億 | -7% | 10.62 | 0.37 |
| 11/21 | 3,720 | 3,770 | 3,720 | 3,750 | +1.35% | 29,800 | 1125億 | -5.49% | 10.82 | 0.38 |
| 11/20 | 3,700 | 3,730 | 3,680 | 3,700 | -0.27% | 27,100 | 1110億 | -6.99% | 10.67 | 0.37 |
| 11/17 | 3,790 | 3,790 | 3,710 | 3,710 | -1.33% | 58,800 | 1113億 | -6.97% | 10.7 | 0.37 |
| 11/16 | 3,750 | 3,800 | 3,750 | 3,760 | -0.27% | 34,000 | 1128億 | -5.88% | 10.85 | 0.38 |
| 11/15 | 3,850 | 3,850 | 3,720 | 3,770 | -2.08% | 41,500 | 1131億 | -5.84% | 10.87 | 0.38 |
| 11/14 | 3,910 | 3,950 | 3,850 | 3,850 | -1.79% | 55,900 | 1155億 | -4.06% | 11.11 | 0.39 |
| 11/13 | 3,980 | 4,010 | 3,910 | 3,920 | -2.49% | 33,400 | 1176億 | -2.41% | 11.31 | 0.39 |
| 11/10 | 4,020 | 4,050 | 4,000 | 4,020 | -0.5% | 36,800 | 1206億 | +0.05% | 11.6 | 0.4 |
| 11/09 | 4,050 | 4,080 | 4,010 | 4,040 | 0% | 50,200 | 1212億 | +0.65% | 11.65 | 0.41 |
| 11/08 | 4,040 | 4,050 | 4,000 | 4,040 | -0.49% | 31,500 | 1212億 | +0.75% | 11.65 | 0.41 |
| 11/07 | 3,990 | 4,060 | 3,990 | 4,060 | +0.5% | 36,300 | 1218億 | +1.4% | 11.71 | 0.41 |
| 11/06 | 4,150 | 4,160 | 4,010 | 4,040 | -3.35% | 48,600 | 1212億 | +1.05% | 11.65 | 0.41 |
| 11/02 | 4,080 | 4,190 | 4,040 | 4,180 | +2.45% | 58,500 | 1254億 | +4.68% | 12.06 | 0.42 |
| 11/01 | 4,110 | 4,130 | 4,060 | 4,080 | -0.49% | 40,100 | 1224億 | +2.51% | 11.77 | 0.41 |
