株価チャート
2017/09/08～2018/02/06
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 |
| 02/06 | 4,075 | 4,080 | 3,935 | 3,985 | -5.34% | 68,000 | 2222億4489万 | -5.5% | 15.12 | 0.66 |
| 02/05 | 4,310 | 4,325 | 4,200 | 4,210 | -3.22% | 36,200 | 2347億9322万 | -0.43% | 15.98 | 0.7 |
| 02/02 | 4,285 | 4,355 | 4,280 | 4,350 | +0.46% | 38,300 | 2426億107万 | +2.86% | 16.51 | 0.72 |
| 02/01 | 4,210 | 4,335 | 4,195 | 4,330 | +2.85% | 59,000 | 2414億8567万 | +2.46% | 16.43 | 0.72 |
| 01/31 | 4,175 | 4,265 | 4,170 | 4,210 | +0.84% | 62,400 | 2347億9322万 | -0.28% | 15.98 | 0.7 |
| 01/30 | 4,145 | 4,200 | 4,115 | 4,175 | +0.24% | 57,500 | 2328億4126万 | -1.07% | 15.85 | 0.7 |
| 01/29 | 4,200 | 4,215 | 4,160 | 4,165 | -0.72% | 34,800 | 2322億8356万 | -1.28% | 15.81 | 0.69 |
| 01/26 | 4,210 | 4,260 | 4,195 | 4,195 | -0.71% | 34,900 | 2339億5667万 | -0.52% | 15.92 | 0.7 |
| 01/25 | 4,210 | 4,250 | 4,200 | 4,225 | -0.59% | 38,400 | 2356億2978万 | +0.14% | 16.03 | 0.7 |
| 01/24 | 4,165 | 4,250 | 4,165 | 4,250 | +1.43% | 23,500 | 2370億2404万 | +0.76% | 16.13 | 0.71 |
| 01/23 | 4,185 | 4,200 | 4,165 | 4,190 | +1.09% | 26,900 | 2336億7782万 | -0.59% | 15.9 | 0.7 |
| 01/22 | 4,175 | 4,180 | 4,130 | 4,145 | -1.07% | 24,100 | 2311億6815万 | -1.61% | 15.73 | 0.69 |
| 01/19 | 4,105 | 4,200 | 4,105 | 4,190 | +2.44% | 42,900 | 2336億7782万 | -0.59% | 15.9 | 0.7 |
| 01/18 | 4,105 | 4,160 | 4,090 | 4,090 | -1.33% | 64,300 | 2281億78万 | -2.9% | 15.52 | 0.68 |
| 01/17 | 4,125 | 4,160 | 4,125 | 4,145 | -0.12% | 42,900 | 2311億6815万 | -1.66% | 15.73 | 0.69 |
| 01/16 | 4,135 | 4,165 | 4,130 | 4,150 | -0.84% | 70,300 | 2314億4700万 | -1.52% | 15.75 | 0.69 |
| 01/15 | 4,200 | 4,250 | 4,175 | 4,185 | -1.18% | 80,300 | 2333億9896万 | -0.64% | 15.88 | 0.7 |
| 01/12 | 4,245 | 4,290 | 4,215 | 4,235 | -0.94% | 41,200 | 2361億8748万 | +0.59% | 16.07 | 0.71 |
| 01/11 | 4,270 | 4,285 | 4,255 | 4,275 | -0.23% | 29,000 | 2384億1830万 | +1.74% | 16.22 | 0.71 |
| 01/10 | 4,245 | 4,285 | 4,235 | 4,285 | +1.06% | 46,700 | 2389億7600万 | +2.17% | 16.26 | 0.71 |
| 01/09 | 4,330 | 4,330 | 4,210 | 4,240 | -2.3% | 55,700 | 2364億6633万 | +1.34% | 16.09 | 0.71 |
| 01/05 | 4,345 | 4,360 | 4,320 | 4,340 | -0.12% | 45,900 | 2420億4337万 | +4% | 16.47 | 0.72 |
| 01/04 | 4,270 | 4,345 | 4,260 | 4,345 | +2% | 36,000 | 2423億2222万 | +4.57% | 16.49 | 0.72 |
| 2017 |
| 12/29 | 4,245 | 4,280 | 4,205 | 4,260 | +0.35% | 26,000 | 2375億8174万 | +3.12% | 16.17 | 0.71 |
| 12/28 | 4,270 | 4,295 | 4,245 | 4,245 | -0.35% | 28,100 | 2367億4519万 | +3.31% | 16.11 | 0.71 |
| 12/27 | 4,265 | 4,270 | 4,240 | 4,260 | +0.12% | 18,300 | 2375億8174万 | +4.26% | 16.17 | 0.71 |
| 12/26 | 4,270 | 4,295 | 4,250 | 4,255 | -0.23% | 20,400 | 2373億289万 | +4.75% | 16.15 | 0.71 |
| 12/25 | 4,220 | 4,275 | 4,220 | 4,265 | +1.07% | 25,200 | 2378億6059万 | +5.65% | 16.19 | 0.71 |
| 12/22 | 4,205 | 4,255 | 4,195 | 4,220 | +0.96% | 49,900 | 2353億5093万 | +5.29% | 16.02 | 0.7 |
| 12/21 | 4,130 | 4,190 | 4,125 | 4,180 | +1.09% | 41,000 | 2331億2011万 | +4.95% | 15.86 | 0.7 |
| 12/20 | 4,110 | 4,150 | 4,095 | 4,135 | +0.61% | 44,700 | 2306億1045万 | +4.42% | 15.69 | 0.69 |
| 12/19 | 4,185 | 4,200 | 4,110 | 4,110 | -3.41% | 65,600 | 2292億1619万 | +4.24% | 15.6 | 0.68 |
| 12/18 | 4,250 | 4,295 | 4,235 | 4,255 | +1.43% | 85,000 | 2373億289万 | +8.24% | 16.15 | 0.71 |
| 12/15 | 4,165 | 4,220 | 4,165 | 4,195 | +0.36% | 70,700 | 2339億5667万 | +7.15% | 15.92 | 0.7 |
| 12/14 | 4,175 | 4,185 | 4,095 | 4,180 | +0.84% | 97,900 | 2331億2011万 | +7.07% | 15.86 | 0.7 |
| 12/13 | 4,195 | 4,230 | 4,130 | 4,145 | -0.96% | 90,600 | 2311億6815万 | +6.64% | 15.73 | 0.69 |
| 12/12 | 4,180 | 4,185 | 4,135 | 4,185 | +1.33% | 55,400 | 2333億9896万 | +8.06% | 15.88 | 0.7 |
| 12/11 | 4,170 | 4,185 | 4,080 | 4,130 | -0.84% | 104,900 | 2303億3159万 | +7.08% | 15.67 | 0.69 |
| 12/08 | 3,980 | 4,165 | 3,980 | 4,165 | +1.09% | 132,300 | 2322億8356万 | +8.38% | 15.81 | 0.69 |
| 12/07 | 4,100 | 4,135 | 4,085 | 4,120 | +0.73% | 93,900 | 2297億7389万 | +7.68% | 15.64 | 0.69 |
| 12/06 | 4,115 | 4,145 | 4,065 | 4,090 | -1.21% | 71,000 | 2281億78万 | +7.41% | 15.52 | 0.68 |
| 12/05 | 4,030 | 4,145 | 4,030 | 4,140 | +2.73% | 78,900 | 2308億8930万 | +9.21% | 15.71 | 0.69 |
| 12/04 | 4,080 | 4,105 | 4,030 | 4,030 | -0.86% | 42,900 | 2247億5456万 | +6.78% | 15.29 | 0.67 |
| 12/01 | 4,090 | 4,125 | 4,030 | 4,065 | +0.62% | 80,100 | 2267億652万 | +8.14% | 15.43 | 0.68 |
| 11/30 | 3,935 | 4,050 | 3,935 | 4,040 | +1.76% | 84,200 | 2253億1226万 | +7.93% | 15.33 | 0.67 |
| 11/29 | 3,920 | 3,980 | 3,920 | 3,970 | +2.06% | 73,400 | 2214億834万 | +6.41% | 15.07 | 0.66 |
| 11/28 | 3,780 | 3,895 | 3,780 | 3,890 | +4.01% | 102,000 | 2169億4671万 | +4.6% | 14.76 | 0.65 |
| 11/27 | 3,705 | 3,755 | 3,700 | 3,740 | +0.54% | 42,600 | 2085億8115万 | +0.84% | 14.19 | 0.62 |
| 11/24 | 3,635 | 3,720 | 3,635 | 3,720 | +1.22% | 41,500 | 2074億6575万 | +0.38% | 14.12 | 0.62 |
| 11/22 | 3,680 | 3,685 | 3,650 | 3,675 | +0.55% | 50,600 | 2049億5608万 | -0.81% | 13.95 | 0.61 |
| 11/21 | 3,645 | 3,675 | 3,635 | 3,655 | +0.97% | 40,600 | 2038億4067万 | -1.38% | 13.87 | 0.61 |
| 11/20 | 3,550 | 3,625 | 3,525 | 3,620 | +1.97% | 57,400 | 2018億8871万 | -2.32% | 13.74 | 0.6 |
| 11/17 | 3,595 | 3,600 | 3,540 | 3,550 | -1.39% | 71,100 | 1979億8478万 | -4.21% | 13.47 | 0.59 |
| 11/16 | 3,575 | 3,620 | 3,555 | 3,600 | +0.14% | 68,500 | 2007億7330万 | -2.91% | 13.66 | 0.6 |
| 11/15 | 3,670 | 3,690 | 3,585 | 3,595 | -2.97% | 62,300 | 2004億9445万 | -3.02% | 13.64 | 0.6 |
| 11/14 | 3,795 | 3,825 | 3,700 | 3,705 | -2.76% | 60,500 | 2066億2919万 | 0% | 14.06 | 0.62 |
| 11/13 | 3,840 | 3,840 | 3,800 | 3,810 | -1.3% | 58,400 | 2124億8508万 | +2.97% | 14.46 | 0.63 |
| 11/10 | 3,840 | 3,880 | 3,840 | 3,860 | -1.28% | 71,900 | 2152億7360万 | +4.61% | 14.65 | 0.64 |
| 11/09 | 3,800 | 3,950 | 3,800 | 3,910 | +3.58% | 154,000 | 2180億6211万 | +6.19% | 14.84 | 0.65 |
| 11/08 | 3,715 | 3,785 | 3,715 | 3,775 | -0.26% | 78,100 | 2105億3312万 | +2.86% | 14.33 | 0.63 |
| 11/07 | 3,795 | 3,795 | 3,735 | 3,785 | -0.26% | 61,900 | 2110億9082万 | +3.36% | 14.37 | 0.63 |
| 11/06 | 3,790 | 3,825 | 3,775 | 3,795 | +0.8% | 69,300 | 2116億4852万 | +3.86% | 14.4 | 0.63 |
| 11/02 | 3,750 | 3,775 | 3,725 | 3,765 | +0.67% | 61,300 | 2099億7541万 | +3.26% | 14.29 | 0.63 |
| 11/01 | 3,695 | 3,745 | 3,670 | 3,740 | +1.77% | 81,800 | 2085億8115万 | +2.83% | 14.19 | 0.62 |
| 10/31 | 3,675 | 3,715 | 3,675 | 3,675 | +0.14% | 78,500 | 2049億5608万 | +1.27% | 13.95 | 0.61 |
| 10/30 | 3,660 | 3,675 | 3,640 | 3,670 | -0.81% | 369,100 | 2046億7723万 | +1.35% | 13.93 | 0.61 |
| 10/27 | 3,685 | 3,700 | 3,655 | 3,700 | +0.95% | 56,500 | 2063億5034万 | +2.41% | 14.04 | 0.62 |
| 10/26 | 3,685 | 3,705 | 3,660 | 3,665 | -0.27% | 52,000 | 2043億9838万 | +1.72% | 13.91 | 0.61 |
| 10/25 | 3,715 | 3,720 | 3,660 | 3,675 | -1.21% | 86,400 | 2049億5608万 | +2.31% | 13.95 | 0.61 |
| 10/24 | 3,680 | 3,730 | 3,675 | 3,720 | +1.09% | 65,200 | 2074億6575万 | +3.85% | 14.12 | 0.62 |
| 10/23 | 3,675 | 3,700 | 3,655 | 3,680 | +1.38% | 51,000 | 2052億3493万 | +3.2% | 13.97 | 0.61 |
| 10/20 | 3,635 | 3,660 | 3,615 | 3,630 | -1.09% | 51,200 | 2024億4641万 | +2.17% | 13.78 | 0.6 |
| 10/19 | 3,660 | 3,675 | 3,640 | 3,670 | -0.54% | 77,800 | 2046億7723万 | +3.56% | 13.93 | 0.61 |
| 10/18 | 3,660 | 3,720 | 3,625 | 3,690 | -0.4% | 73,200 | 2057億9263万 | +4.47% | 14 | 0.61 |
| 10/17 | 3,695 | 3,715 | 3,680 | 3,705 | +1.09% | 82,200 | 2066億2919万 | +5.29% | 14.06 | 0.62 |
| 10/16 | 3,625 | 3,690 | 3,605 | 3,665 | +1.24% | 54,400 | 2043億9838万 | +4.51% | 13.91 | 0.61 |
| 10/13 | 3,605 | 3,640 | 3,585 | 3,620 | +0.56% | 48,300 | 2018億8871万 | +3.61% | 13.74 | 0.6 |
| 10/12 | 3,555 | 3,625 | 3,550 | 3,600 | +1.12% | 96,700 | 2007億7330万 | +3.36% | 13.66 | 0.6 |
| 10/11 | 3,570 | 3,575 | 3,525 | 3,560 | -0.14% | 60,900 | 1985億4249万 | +2.53% | 13.51 | 0.59 |
| 10/10 | 3,565 | 3,600 | 3,535 | 3,565 | 0% | 102,900 | 1988億2134万 | +2.98% | 13.53 | 0.59 |
| 10/06 | 3,600 | 3,600 | 3,550 | 3,565 | -0.28% | 46,700 | 1988億2134万 | +3.21% | 13.53 | 0.59 |
| 10/05 | 3,610 | 3,615 | 3,545 | 3,575 | -1.79% | 68,000 | 1993億7904万 | +3.74% | 13.57 | 0.6 |
| 10/04 | 3,625 | 3,645 | 3,600 | 3,640 | +0.41% | 55,400 | 2030億412万 | +5.88% | 13.81 | 0.61 |
| 10/03 | 3,600 | 3,640 | 3,600 | 3,625 | +1.26% | 50,900 | 2021億6756万 | +5.81% | 13.76 | 0.6 |
| 10/02 | 3,585 | 3,590 | 3,565 | 3,580 | +0.42% | 48,800 | 1996億5789万 | +4.86% | 13.59 | 0.6 |
| 10/01 | 株式併合 5→1 |
| 09/29 | 3,560 | 3,570 | 3,530 | 3,565 | -0.97% | 65,300 | 1988億2134万 | +4.76% | 17.03 | 0.75 |
| 09/28 | 3,575 | 3,615 | 3,520 | 3,600 | +1.41% | 101,000 | 2007億7330万 | +6.07% | 17.2 | 0.75 |
| 09/27 | 3,540 | 3,575 | 3,425 | 3,550 | +0.28% | 155,000 | 1979億8478万 | +4.94% | 17 | 0.75 |
| 09/26 | 3,480 | 3,545 | 3,480 | 3,540 | +1.72% | 72,000 | 1974億2708万 | +4.86% | 16.95 | 0.74 |
| 09/25 | 3,465 | 3,495 | 3,465 | 3,480 | +0.87% | 41,000 | 1940億8086万 | +3.2% | 16.67 | 0.73 |
| 09/22 | 3,450 | 3,460 | 3,425 | 3,450 | 0% | 52,600 | 1924億775万 | +2.37% | 16.52 | 0.73 |
| 09/21 | 3,405 | 3,465 | 3,405 | 3,450 | +1.32% | 47,600 | 1924億775万 | +2.34% | 16.52 | 0.73 |
| 09/20 | 3,450 | 3,450 | 3,385 | 3,405 | -0.15% | 59,400 | 1898億9808万 | +1.04% | 16.31 | 0.72 |
| 09/19 | 3,365 | 3,430 | 3,350 | 3,410 | +2.1% | 64,400 | 1901億7693万 | +1.19% | 16.33 | 0.72 |
| 09/15 | 3,355 | 3,365 | 3,320 | 3,340 | -0.45% | 106,200 | 1862億7301万 | -0.86% | 16 | 0.7 |
| 09/14 | 3,395 | 3,395 | 3,350 | 3,355 | -1.03% | 57,200 | 1871億956万 | -0.53% | 16.07 | 0.71 |
| 09/13 | 3,390 | 3,405 | 3,385 | 3,390 | +0.3% | 30,600 | 1890億6153万 | +0.47% | 16.24 | 0.71 |
| 09/12 | 3,370 | 3,390 | 3,360 | 3,380 | +0.45% | 60,800 | 1885億382万 | -0.09% | 16.19 | 0.71 |
| 09/11 | 3,445 | 3,445 | 3,355 | 3,365 | -0.88% | 71,600 | 1876億6727万 | -0.83% | 16.12 | 0.71 |
| 09/08 | 3,335 | 3,415 | 3,335 | 3,395 | +1.19% | 93,200 | 1893億4038万 | -0.24% | 16.26 | 0.71 |
