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 | 3,900 | 3,900 | 3,840 | 3,845 | -0.77% | 8,400 | 309億9672万 | -1.99% | 24.9 | 1.75 |
03/29 | 3,900 | 3,900 | 3,855 | 3,875 | +0.13% | 7,300 | 312億3856万 | -1.32% | 25.1 | 1.77 |
03/28 | 3,850 | 3,890 | 3,850 | 3,870 | -0.77% | 22,300 | 311億9826万 | -1.53% | 25.06 | 1.76 |
03/27 | 3,920 | 3,955 | 3,895 | 3,900 | -0.64% | 27,900 | 314億4010万 | -0.86% | 25.26 | 1.78 |
03/26 | 3,930 | 3,935 | 3,910 | 3,925 | +0.13% | 21,900 | 316億4164万 | -0.25% | 25.42 | 1.79 |
03/23 | 3,915 | 3,950 | 3,915 | 3,920 | -0.63% | 8,800 | 316億133万 | -0.31% | 25.39 | 1.79 |
03/22 | 3,945 | 3,955 | 3,940 | 3,945 | +0.13% | 11,900 | 318億287万 | +0.41% | 25.55 | 1.8 |
03/20 | 3,920 | 3,940 | 3,910 | 3,940 | +0.51% | 4,600 | 317億6257万 | +0.33% | 25.52 | 1.8 |
03/19 | 3,925 | 3,940 | 3,920 | 3,920 | -0.13% | 4,500 | 316億133万 | -0.08% | 25.39 | 1.79 |
03/16 | 3,910 | 3,930 | 3,910 | 3,925 | -0.13% | 13,400 | 316億4164万 | +0.08% | 25.42 | 1.79 |
03/15 | 3,930 | 3,930 | 3,910 | 3,930 | -0.13% | 2,000 | 316億8195万 | +0.23% | 25.45 | 1.79 |
03/14 | 3,940 | 3,940 | 3,900 | 3,935 | -0.13% | 2,700 | 317億2226万 | +0.36% | 25.48 | 1.79 |
03/13 | 3,920 | 3,945 | 3,895 | 3,940 | +0.51% | 2,300 | 317億6257万 | +0.51% | 25.52 | 1.8 |
03/12 | 3,940 | 3,940 | 3,885 | 3,920 | +0.9% | 7,600 | 316億133万 | -0.05% | 25.39 | 1.79 |
03/09 | 3,910 | 3,910 | 3,880 | 3,885 | -0.64% | 6,300 | 313億1918万 | -1.04% | 25.16 | 1.77 |
03/08 | 3,885 | 3,920 | 3,880 | 3,910 | +0.51% | 6,000 | 315億2072万 | -0.51% | 25.32 | 1.78 |
03/07 | 3,895 | 3,910 | 3,890 | 3,890 | -0.26% | 5,500 | 313億5949万 | -1.09% | 25.19 | 1.77 |
03/06 | 3,900 | 3,905 | 3,890 | 3,900 | +0.13% | 7,200 | 314億4010万 | -0.91% | 25.26 | 1.78 |
03/05 | 3,905 | 3,925 | 3,890 | 3,895 | -0.64% | 7,500 | 313億9979万 | -1.14% | 25.23 | 1.78 |
03/02 | 3,970 | 3,970 | 3,905 | 3,920 | -1.51% | 7,000 | 316億133万 | -0.63% | 25.39 | 1.79 |
03/01 | 3,980 | 4,020 | 3,965 | 3,980 | -0.38% | 4,800 | 320億8503万 | +0.81% | 25.78 | 1.81 |
02/28 | 3,995 | 4,010 | 3,985 | 3,995 | -0.25% | 3,100 | 322億595万 | +1.16% | 25.87 | 1.82 |
02/27 | 3,995 | 4,005 | 3,975 | 4,005 | +0.63% | 2,900 | 322億8657万 | +1.39% | 25.94 | 1.83 |
02/26 | 3,960 | 3,995 | 3,960 | 3,980 | +1.14% | 4,300 | 320億8503万 | +0.76% | 25.78 | 1.81 |
02/23 | 3,935 | 3,950 | 3,925 | 3,935 | -0.13% | 10,500 | 317億2226万 | -0.4% | 25.48 | 1.79 |
02/22 | 3,970 | 3,970 | 3,930 | 3,940 | -0.38% | 3,300 | 317億6257万 | -0.35% | 25.52 | 1.8 |
02/21 | 3,930 | 3,960 | 3,930 | 3,955 | 0% | 6,100 | 318億8349万 | -0.03% | 25.61 | 1.8 |
02/20 | 3,955 | 3,955 | 3,930 | 3,955 | +0.89% | 4,100 | 318億8349万 | -0.1% | 25.61 | 1.8 |
02/19 | 3,895 | 3,920 | 3,895 | 3,920 | +1.55% | 2,100 | 316億133万 | -1.06% | 25.39 | 1.79 |
02/16 | 3,850 | 3,940 | 3,850 | 3,860 | +0.39% | 4,300 | 311億1764万 | -2.67% | 25 | 1.76 |
02/15 | 3,885 | 3,885 | 3,840 | 3,845 | -1.03% | 18,500 | 309億9672万 | -3.25% | 24.9 | 1.75 |
02/14 | 3,855 | 3,905 | 3,850 | 3,885 | +0.91% | 4,500 | 313億1918万 | -2.41% | 25.16 | 1.77 |
02/13 | 3,900 | 3,905 | 3,850 | 3,850 | -1.28% | 12,100 | 310億3702万 | -3.44% | 24.93 | 1.76 |
02/09 | 3,900 | 3,910 | 3,890 | 3,900 | -0.13% | 9,400 | 314億4010万 | -2.35% | 25.26 | 1.78 |
02/08 | 3,915 | 3,935 | 3,905 | 3,905 | -0.13% | 6,900 | 314億8041万 | -2.35% | 25.29 | 1.78 |
02/07 | 3,935 | 3,995 | 3,910 | 3,910 | -0.38% | 7,200 | 315億2072万 | -2.32% | 25.32 | 1.78 |
02/06 | 3,990 | 3,990 | 3,900 | 3,925 | -1.63% | 16,700 | 316億4164万 | -2.02% | 25.42 | 1.79 |
02/05 | 3,990 | 4,015 | 3,985 | 3,990 | -0.37% | 6,400 | 321億6564万 | -0.45% | 25.84 | 1.82 |
02/02 | 3,995 | 4,010 | 3,990 | 4,005 | +0.38% | 5,100 | 322億8657万 | -0.07% | 25.94 | 1.83 |
02/01 | 3,975 | 3,995 | 3,975 | 3,990 | +0.25% | 5,200 | 321億6564万 | -0.42% | 25.84 | 1.82 |
01/31 | 3,990 | 4,000 | 3,980 | 3,980 | 0% | 6,200 | 320億8503万 | -0.65% | 25.78 | 1.81 |
01/30 | 3,985 | 4,005 | 3,980 | 3,980 | -0.25% | 6,400 | 320億8503万 | -0.62% | 25.78 | 1.81 |
01/29 | 4,015 | 4,015 | 3,990 | 3,990 | -0.62% | 9,000 | 321億6564万 | -0.37% | 25.84 | 1.82 |
01/26 | 4,045 | 4,050 | 4,015 | 4,015 | +0.25% | 9,500 | 323億6718万 | +0.32% | 26 | 1.83 |
01/25 | 4,010 | 4,030 | 4,005 | 4,005 | -0.12% | 6,900 | 322億8657万 | +0.15% | 25.94 | 1.83 |
01/24 | 4,020 | 4,020 | 4,000 | 4,010 | 0% | 3,200 | 323億2687万 | +0.3% | 25.97 | 1.83 |
01/23 | 4,010 | 4,025 | 4,010 | 4,010 | -0.12% | 4,200 | 323億2687万 | +0.35% | 25.97 | 1.83 |
01/22 | 3,995 | 4,025 | 3,995 | 4,015 | +0.37% | 9,200 | 323億6718万 | +0.53% | 26 | 1.83 |
01/19 | 3,995 | 4,025 | 3,995 | 4,000 | -0.12% | 4,600 | 322億4626万 | +0.25% | 25.91 | 1.82 |
01/18 | 4,020 | 4,030 | 4,000 | 4,005 | 0% | 5,000 | 322億8657万 | +0.48% | 25.94 | 1.83 |
01/17 | 4,015 | 4,015 | 4,000 | 4,005 | -0.25% | 9,000 | 322億8657万 | +0.58% | 25.94 | 1.83 |
01/16 | 4,025 | 4,040 | 4,015 | 4,015 | -0.25% | 4,500 | 323億6718万 | +0.96% | 26 | 1.83 |
01/15 | 4,015 | 4,035 | 4,015 | 4,025 | -0.25% | 3,000 | 324億4780万 | +1.36% | 26.07 | 1.83 |
01/12 | 4,030 | 4,050 | 4,030 | 4,035 | -0.37% | 2,900 | 325億2841万 | +1.79% | 26.13 | 1.84 |
01/11 | 4,020 | 4,050 | 4,020 | 4,050 | +0.5% | 4,300 | 326億4934万 | +2.4% | 26.23 | 1.85 |
01/10 | 4,010 | 4,045 | 4,010 | 4,030 | 0% | 4,700 | 324億8811万 | +2.13% | 26.1 | 1.84 |
01/09 | 4,040 | 4,040 | 4,005 | 4,030 | 0% | 3,800 | 324億8811万 | +2.36% | 26.1 | 1.84 |
01/05 | 4,035 | 4,050 | 4,010 | 4,030 | +0.12% | 5,000 | 324億8811万 | +2.57% | 26.1 | 1.84 |
01/04 | 4,065 | 4,065 | 4,015 | 4,025 | +0.5% | 5,600 | 324億4780万 | +2.68% | 26.07 | 1.83 |
2017 |
12/29 | 3,995 | 4,030 | 3,985 | 4,005 | +0.63% | 28,400 | 322億8657万 | +2.4% | 25.95 | 1.83 |
12/28 | 3,980 | 3,990 | 3,970 | 3,980 | 0% | 2,400 | 320億8503万 | +1.97% | 25.79 | 1.82 |
12/27 | 3,985 | 3,990 | 3,980 | 3,980 | 0% | 1,600 | 320億8503万 | +2.16% | 25.79 | 1.82 |
12/26 | 3,980 | 3,980 | 3,955 | 3,980 | 0% | 4,500 | 320億8503万 | +2.34% | 25.79 | 1.82 |
12/25 | 3,970 | 3,980 | 3,955 | 3,980 | +0.13% | 4,500 | 320億8503万 | +2.52% | 25.79 | 1.82 |
12/22 | 3,945 | 3,985 | 3,935 | 3,975 | +0.76% | 7,200 | 320億4472万 | +2.58% | 25.75 | 1.81 |
12/21 | 3,940 | 3,955 | 3,910 | 3,945 | -0.88% | 4,800 | 318億287万 | +1.99% | 25.56 | 1.8 |
12/20 | 3,920 | 3,980 | 3,920 | 3,980 | +1.66% | 8,100 | 320億8503万 | +3.06% | 25.79 | 1.82 |
12/19 | 3,935 | 3,935 | 3,900 | 3,915 | -0.76% | 7,000 | 315億6103万 | +1.53% | 25.37 | 1.79 |
12/18 | 3,970 | 3,990 | 3,945 | 3,945 | -0.75% | 4,000 | 318億287万 | +2.41% | 25.56 | 1.8 |
12/15 | 3,980 | 3,980 | 3,925 | 3,975 | 0% | 5,200 | 320億4472万 | +3.33% | 25.75 | 1.81 |
12/14 | 3,940 | 3,975 | 3,940 | 3,975 | +0.89% | 4,100 | 320億4472万 | +3.49% | 25.75 | 1.81 |
12/13 | 3,925 | 3,950 | 3,915 | 3,940 | +0.51% | 8,000 | 317億6257万 | +2.74% | 25.53 | 1.8 |
12/12 | 3,910 | 3,925 | 3,895 | 3,920 | +0.38% | 5,500 | 316億133万 | +2.38% | 25.4 | 1.79 |
12/11 | 3,900 | 3,910 | 3,870 | 3,905 | +0.26% | 5,200 | 314億8041万 | +2.09% | 25.3 | 1.78 |
12/08 | 3,845 | 3,895 | 3,845 | 3,895 | +0.26% | 9,700 | 313億9979万 | +1.91% | 25.24 | 1.78 |
12/07 | 3,870 | 3,905 | 3,870 | 3,885 | +0.52% | 8,200 | 313億1918万 | +1.73% | 25.17 | 1.77 |
12/06 | 3,860 | 3,885 | 3,840 | 3,865 | +0.26% | 6,500 | 311億5795万 | +1.28% | 25.04 | 1.76 |
12/05 | 3,820 | 3,865 | 3,820 | 3,855 | +1.05% | 10,800 | 310億7733万 | +1.07% | 24.98 | 1.76 |
12/04 | 3,810 | 3,830 | 3,810 | 3,815 | -0.13% | 4,100 | 307億5487万 | +0.05% | 24.72 | 1.74 |
12/01 | 3,810 | 3,835 | 3,805 | 3,820 | +0.26% | 7,100 | 307億9518万 | +0.18% | 24.75 | 1.74 |
11/30 | 3,815 | 3,835 | 3,810 | 3,810 | -0.13% | 5,400 | 307億1456万 | -0.1% | 24.69 | 1.74 |
11/29 | 3,830 | 3,830 | 3,815 | 3,815 | +0.13% | 5,500 | 307億5487万 | -0.03% | 24.72 | 1.74 |
11/28 | 3,810 | 3,815 | 3,805 | 3,810 | +0.13% | 3,000 | 307億1456万 | -0.16% | 24.69 | 1.74 |
11/27 | 3,820 | 3,820 | 3,805 | 3,805 | 0% | 2,100 | 306億7425万 | -0.29% | 24.65 | 1.74 |
11/24 | 3,805 | 3,815 | 3,800 | 3,805 | 0% | 2,800 | 306億7425万 | -0.31% | 24.65 | 1.74 |
11/22 | 3,840 | 3,840 | 3,805 | 3,805 | -0.26% | 2,500 | 306億7425万 | -0.34% | 24.65 | 1.74 |
11/21 | 3,815 | 3,830 | 3,805 | 3,815 | +0.26% | 4,000 | 307億5487万 | -0.1% | 24.72 | 1.74 |
11/20 | 3,800 | 3,815 | 3,800 | 3,805 | +0.13% | 2,500 | 306億7425万 | -0.37% | 24.65 | 1.74 |
11/17 | 3,800 | 3,820 | 3,795 | 3,800 | 0% | 13,100 | 306億3395万 | -0.58% | 24.62 | 1.73 |
11/16 | 3,795 | 3,810 | 3,795 | 3,800 | 0% | 3,600 | 306億3395万 | -0.68% | 24.62 | 1.73 |
11/15 | 3,810 | 3,815 | 3,800 | 3,800 | -0.39% | 7,500 | 306億3395万 | -0.73% | 24.62 | 1.73 |
11/14 | 3,840 | 3,840 | 3,815 | 3,815 | -0.13% | 2,400 | 307億5487万 | -0.34% | 24.72 | 1.74 |
11/13 | 3,810 | 3,830 | 3,805 | 3,820 | +0.26% | 4,500 | 307億9518万 | -0.21% | 24.75 | 1.74 |
11/10 | 3,810 | 3,815 | 3,805 | 3,810 | -0.39% | 7,200 | 307億1456万 | -0.52% | 24.69 | 1.74 |
11/09 | 3,840 | 3,845 | 3,815 | 3,825 | 0% | 4,200 | 308億3548万 | -0.23% | 24.78 | 1.74 |
11/08 | 3,810 | 3,835 | 3,810 | 3,825 | +0.39% | 2,900 | 308億3548万 | -0.39% | 24.78 | 1.74 |
11/07 | 3,810 | 3,820 | 3,805 | 3,810 | -0.13% | 6,300 | 307億1456万 | -0.96% | 24.69 | 1.74 |
11/06 | 3,820 | 3,825 | 3,815 | 3,815 | -0.26% | 3,100 | 307億5487万 | -1.01% | 24.72 | 1.74 |
11/02 | 3,820 | 3,830 | 3,815 | 3,825 | +0.13% | 4,200 | 308億3548万 | -0.98% | 24.78 | 1.74 |
11/01 | 3,835 | 3,835 | 3,815 | 3,820 | +0.13% | 3,900 | 307億9518万 | -1.37% | 24.75 | 1.74 |