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 | 3,840 | 3,840 | 3,800 | 3,835 | -0.13% | 4,100 | 483億2100万 | +3.23% | 11.11 | 0.91 |
| 03/29 | 3,770 | 3,840 | 3,770 | 3,840 | +1.45% | 8,400 | 483億8400万 | +3.5% | 11.12 | 0.91 |
| 03/28 | 3,745 | 3,790 | 3,725 | 3,785 | -0.26% | 20,000 | 476億9100万 | +2.19% | 10.97 | 0.9 |
| 03/27 | 3,730 | 3,800 | 3,730 | 3,795 | +1.2% | 35,100 | 478億1700万 | +2.54% | 10.99 | 0.9 |
| 03/26 | 3,750 | 3,750 | 3,710 | 3,750 | +0.67% | 40,600 | 472億5000万 | +1.41% | 10.86 | 0.89 |
| 03/23 | 3,730 | 3,745 | 3,720 | 3,725 | 0% | 10,100 | 469億3500万 | +0.84% | 10.79 | 0.89 |
| 03/22 | 3,740 | 3,775 | 3,725 | 3,725 | -0.4% | 14,100 | 469億3500万 | +0.95% | 10.79 | 0.89 |
| 03/20 | 3,750 | 3,765 | 3,730 | 3,740 | -0.13% | 12,600 | 471億2400万 | +1.44% | 10.83 | 0.89 |
| 03/19 | 3,745 | 3,745 | 3,725 | 3,745 | -0.13% | 4,600 | 471億8700万 | +1.68% | 10.85 | 0.89 |
| 03/16 | 3,710 | 3,750 | 3,710 | 3,750 | +1.21% | 7,600 | 472億5000万 | +1.9% | 10.86 | 0.89 |
| 03/15 | 3,720 | 3,720 | 3,700 | 3,705 | -0.4% | 4,700 | 466億8300万 | +0.79% | 10.73 | 0.88 |
| 03/14 | 3,730 | 3,730 | 3,720 | 3,720 | -0.53% | 2,200 | 468億7200万 | +1.25% | 10.78 | 0.89 |
| 03/13 | 3,675 | 3,745 | 3,675 | 3,740 | +0.94% | 3,300 | 471億2400万 | +1.91% | 10.83 | 0.89 |
| 03/12 | 3,685 | 3,705 | 3,645 | 3,705 | +1.79% | 4,000 | 466億8300万 | +1.01% | 10.73 | 0.88 |
| 03/09 | 3,660 | 3,675 | 3,640 | 3,640 | -0.41% | 12,100 | 458億6400万 | -0.76% | 10.55 | 0.87 |
| 03/08 | 3,665 | 3,675 | 3,650 | 3,655 | +0.27% | 2,500 | 460億5300万 | -0.44% | 10.59 | 0.87 |
| 03/07 | 3,660 | 3,680 | 3,645 | 3,645 | -0.68% | 12,900 | 459億2700万 | -0.74% | 10.56 | 0.87 |
| 03/06 | 3,645 | 3,680 | 3,645 | 3,670 | +0.69% | 2,000 | 462億4200万 | -0.14% | 10.63 | 0.87 |
| 03/05 | 3,660 | 3,660 | 3,635 | 3,645 | +0.28% | 4,300 | 459億2700万 | -0.87% | 10.56 | 0.87 |
| 03/02 | 3,670 | 3,670 | 3,635 | 3,635 | -0.95% | 5,600 | 458億100万 | -1.22% | 10.53 | 0.87 |
| 03/01 | 3,675 | 3,680 | 3,665 | 3,670 | 0% | 2,800 | 462億4200万 | -0.35% | 10.63 | 0.87 |
| 02/28 | 3,710 | 3,735 | 3,670 | 3,670 | -0.54% | 6,800 | 462億4200万 | -0.38% | 10.63 | 0.87 |
| 02/27 | 3,705 | 3,715 | 3,675 | 3,690 | -0.27% | 3,000 | 464億9400万 | +0.14% | 10.69 | 0.88 |
| 02/26 | 3,700 | 3,710 | 3,700 | 3,700 | +0.27% | 2,200 | 466億2000万 | +0.38% | 10.72 | 0.88 |
| 02/23 | 3,715 | 3,725 | 3,690 | 3,690 | -0.81% | 2,800 | 464億9400万 | +0.14% | 10.69 | 0.88 |
| 02/22 | 3,740 | 3,740 | 3,695 | 3,720 | +0.81% | 6,600 | 468億7200万 | +0.95% | 10.78 | 0.89 |
| 02/21 | 3,695 | 3,700 | 3,690 | 3,690 | -0.67% | 1,700 | 464億9400万 | +0.14% | 10.69 | 0.88 |
| 02/20 | 3,705 | 3,720 | 3,695 | 3,715 | +0.27% | 1,600 | 468億900万 | +0.81% | 10.76 | 0.88 |
| 02/19 | 3,765 | 3,790 | 3,700 | 3,705 | +1.37% | 7,700 | 466億8300万 | +0.57% | 10.73 | 0.88 |
| 02/16 | 3,640 | 3,675 | 3,640 | 3,655 | +0.55% | 2,200 | 460億5300万 | -0.76% | 10.59 | 0.87 |
| 02/15 | 3,660 | 3,670 | 3,635 | 3,635 | -0.41% | 2,500 | 458億100万 | -1.36% | 10.53 | 0.87 |
| 02/14 | 3,650 | 3,680 | 3,640 | 3,650 | +0.27% | 4,400 | 459億9000万 | -1% | 10.57 | 0.87 |
| 02/13 | 3,700 | 3,700 | 3,640 | 3,640 | -0.82% | 4,200 | 458億6400万 | -1.33% | 10.55 | 0.87 |
| 02/09 | 3,640 | 3,685 | 3,640 | 3,670 | +0.69% | 6,000 | 462億4200万 | -0.57% | 10.63 | 0.87 |
| 02/08 | 3,650 | 3,690 | 3,645 | 3,645 | +0.14% | 4,000 | 459億2700万 | -1.27% | 10.56 | 0.87 |
| 02/07 | 3,640 | 3,700 | 3,640 | 3,640 | +0.55% | 5,900 | 458億6400万 | -1.41% | 10.55 | 0.87 |
| 02/06 | 3,680 | 3,680 | 3,620 | 3,620 | -2.16% | 15,200 | 456億1200万 | -2% | 10.49 | 0.86 |
| 02/05 | 3,705 | 3,710 | 3,685 | 3,700 | -0.13% | 4,900 | 466億2000万 | +0.14% | 10.72 | 0.88 |
| 02/02 | 3,705 | 3,730 | 3,705 | 3,705 | -0.13% | 3,500 | 466億8300万 | +0.32% | 10.73 | 0.88 |
| 02/01 | 3,690 | 3,710 | 3,690 | 3,710 | +0.54% | 3,800 | 467億4600万 | +0.51% | 10.75 | 0.88 |
| 01/31 | 3,705 | 3,725 | 3,685 | 3,690 | -0.4% | 5,900 | 464億9400万 | +0.05% | 10.69 | 0.88 |
| 01/30 | 3,715 | 3,715 | 3,700 | 3,705 | -0.4% | 2,900 | 466億8300万 | +0.52% | 10.73 | 0.88 |
| 01/29 | 3,755 | 3,755 | 3,715 | 3,720 | -0.53% | 3,200 | 468億7200万 | +0.98% | 10.78 | 0.89 |
| 01/26 | 3,700 | 3,800 | 3,700 | 3,740 | +1.08% | 9,200 | 471億2400万 | +1.6% | 10.83 | 0.89 |
| 01/25 | 3,695 | 3,700 | 3,685 | 3,700 | +0.14% | 2,600 | 466億2000万 | +0.63% | 10.72 | 0.88 |
| 01/24 | 3,690 | 3,700 | 3,690 | 3,695 | -0.14% | 2,000 | 465億5700万 | +0.57% | 10.7 | 0.88 |
| 01/23 | 3,705 | 3,705 | 3,695 | 3,700 | 0% | 1,000 | 466億2000万 | +0.74% | 10.72 | 0.88 |
| 01/22 | 3,700 | 3,700 | 3,680 | 3,700 | +0.14% | 2,700 | 466億2000万 | +0.79% | 10.72 | 0.88 |
| 01/19 | 3,705 | 3,705 | 3,695 | 3,695 | +0.27% | 1,900 | 465億5700万 | +0.68% | 10.7 | 0.88 |
| 01/18 | 3,740 | 3,740 | 3,685 | 3,685 | -0.54% | 3,800 | 464億3100万 | +0.44% | 10.68 | 0.88 |
| 01/17 | 3,710 | 3,710 | 3,695 | 3,705 | -0.13% | 2,700 | 466億8300万 | +0.98% | 10.73 | 0.88 |
| 01/16 | 3,685 | 3,710 | 3,685 | 3,710 | +0.68% | 1,600 | 467億4600万 | +1.17% | 10.75 | 0.88 |
| 01/15 | 3,695 | 3,710 | 3,680 | 3,685 | +0.14% | 7,400 | 464億3100万 | +0.57% | 10.68 | 0.88 |
| 01/12 | 3,675 | 3,690 | 3,675 | 3,680 | -0.54% | 2,700 | 463億6800万 | +0.46% | 10.66 | 0.88 |
| 01/11 | 3,710 | 3,710 | 3,685 | 3,700 | +0.27% | 2,400 | 466億2000万 | +1.07% | 10.72 | 0.88 |
| 01/10 | 3,700 | 3,700 | 3,675 | 3,690 | -0.27% | 2,000 | 464億9400万 | +0.87% | 10.69 | 0.88 |
| 01/09 | 3,700 | 3,710 | 3,690 | 3,700 | +0.27% | 2,200 | 466億2000万 | +1.23% | 10.72 | 0.88 |
| 01/05 | 3,690 | 3,695 | 3,690 | 3,690 | 0% | 1,900 | 464億9400万 | +1.04% | 10.69 | 0.88 |
| 01/04 | 3,670 | 3,690 | 3,670 | 3,690 | +1.1% | 1,400 | 464億9400万 | +1.15% | 10.69 | 0.88 |
| 2017 |
| 12/29 | 3,675 | 3,675 | 3,650 | 3,650 | -0.68% | 1,000 | 459億9000万 | +0.11% | 10.57 | 0.87 |
| 12/28 | 3,670 | 3,680 | 3,665 | 3,675 | +0.41% | 2,300 | 463億500万 | +0.82% | 10.65 | 0.88 |
| 12/27 | 3,660 | 3,665 | 3,660 | 3,660 | +0.41% | 1,700 | 461億1600万 | +0.49% | 10.6 | 0.87 |
| 12/26 | 3,655 | 3,655 | 3,645 | 3,645 | -0.14% | 1,700 | 459億2700万 | +0.11% | 10.56 | 0.87 |
| 12/25 | 3,640 | 3,650 | 3,640 | 3,650 | +0.27% | 1,300 | 459億9000万 | +0.3% | 10.57 | 0.87 |
| 12/22 | 3,650 | 3,660 | 3,630 | 3,640 | -0.27% | 4,100 | 458億6400万 | +0.05% | 10.55 | 0.87 |
| 12/21 | 3,635 | 3,655 | 3,635 | 3,650 | +0.27% | 2,600 | 459億9000万 | +0.27% | 10.57 | 0.87 |
| 12/20 | 3,640 | 3,650 | 3,640 | 3,640 | 0% | 2,200 | 458億6400万 | 0% | 10.55 | 0.87 |
| 12/19 | 3,665 | 3,665 | 3,640 | 3,640 | -0.41% | 2,100 | 458億6400万 | -0.05% | 10.55 | 0.87 |
| 12/18 | 3,655 | 3,675 | 3,630 | 3,655 | +0.97% | 7,600 | 460億5300万 | +0.27% | 10.59 | 0.87 |
| 12/15 | 3,660 | 3,695 | 3,620 | 3,620 | -1.5% | 15,200 | 456億1200万 | -0.82% | 10.49 | 0.86 |
| 12/14 | 3,670 | 3,680 | 3,640 | 3,675 | +0.55% | 3,200 | 463億500万 | +0.52% | 10.65 | 0.88 |
| 12/13 | 3,670 | 3,680 | 3,650 | 3,655 | -0.27% | 3,300 | 460億5300万 | -0.14% | 10.59 | 0.87 |
| 12/12 | 3,675 | 3,695 | 3,655 | 3,665 | -0.27% | 2,600 | 461億7900万 | +0.03% | 10.62 | 0.87 |
| 12/11 | 3,690 | 3,700 | 3,665 | 3,675 | -0.41% | 2,200 | 463億500万 | +0.19% | 10.65 | 0.88 |
| 12/08 | 3,635 | 3,690 | 3,635 | 3,690 | +0.96% | 7,000 | 464億9400万 | +0.49% | 10.69 | 0.88 |
| 12/07 | 3,640 | 3,680 | 3,640 | 3,655 | +0.55% | 4,300 | 460億5300万 | -0.54% | 10.59 | 0.87 |
| 12/06 | 3,650 | 3,670 | 3,625 | 3,635 | -0.27% | 5,200 | 458億100万 | -1.22% | 10.53 | 0.87 |
| 12/05 | 3,630 | 3,680 | 3,615 | 3,645 | +0.41% | 3,500 | 459億2700万 | -1.11% | 10.56 | 0.87 |
| 12/04 | 3,630 | 3,650 | 3,600 | 3,630 | -0.14% | 5,000 | 457億3800万 | -1.71% | 10.52 | 0.86 |
| 12/01 | 3,620 | 3,655 | 3,620 | 3,635 | +0.41% | 3,300 | 458億100万 | -1.73% | 10.53 | 0.87 |
| 11/30 | 3,620 | 3,635 | 3,610 | 3,620 | +0.14% | 3,100 | 456億1200万 | -2.32% | 10.49 | 0.86 |
| 11/29 | 3,620 | 3,620 | 3,605 | 3,615 | +0.42% | 1,200 | 455億4900万 | -2.67% | 10.47 | 0.86 |
| 11/28 | 3,635 | 3,635 | 3,600 | 3,600 | -0.96% | 4,600 | 453億6000万 | -3.23% | 10.43 | 0.86 |
| 11/27 | 3,615 | 3,640 | 3,615 | 3,635 | +0.55% | 3,300 | 458億100万 | -2.44% | 10.53 | 0.87 |
| 11/24 | 3,625 | 3,630 | 3,615 | 3,615 | +0.14% | 2,400 | 455億4900万 | -3.08% | 10.47 | 0.86 |
| 11/22 | 3,625 | 3,625 | 3,605 | 3,610 | -0.41% | 4,000 | 454億8600万 | -3.37% | 10.46 | 0.86 |
| 11/21 | 3,610 | 3,625 | 3,600 | 3,625 | +0.55% | 3,800 | 456億7500万 | -3.1% | 10.5 | 0.86 |
| 11/20 | 3,620 | 3,640 | 3,595 | 3,605 | -0.69% | 8,400 | 454億2300万 | -3.69% | 10.44 | 0.86 |
| 11/17 | 3,690 | 3,690 | 3,620 | 3,630 | -1.22% | 4,300 | 457億3800万 | -3.07% | 10.52 | 0.86 |
| 11/16 | 3,660 | 3,690 | 3,660 | 3,675 | +0.68% | 3,300 | 463億500万 | -1.9% | 10.65 | 0.88 |
| 11/15 | 3,690 | 3,690 | 3,640 | 3,650 | -1.22% | 9,400 | 459億9000万 | -2.54% | 10.57 | 0.87 |
| 11/14 | 3,725 | 3,725 | 3,690 | 3,695 | -0.81% | 5,900 | 465億5700万 | -1.31% | 10.7 | 0.88 |
| 11/13 | 3,740 | 3,740 | 3,715 | 3,725 | -0.93% | 4,200 | 469億3500万 | -0.43% | 10.79 | 0.89 |
| 11/10 | 3,735 | 3,775 | 3,735 | 3,760 | -0.53% | 3,500 | 473億7600万 | +0.62% | 10.89 | 0.9 |
| 11/09 | 3,770 | 3,795 | 3,755 | 3,780 | +0.27% | 5,200 | 476億2800万 | +1.31% | 10.95 | 0.9 |
| 11/08 | 3,755 | 3,770 | 3,740 | 3,770 | +0.27% | 2,000 | 475億200万 | +1.21% | 10.92 | 0.9 |
| 11/07 | 3,755 | 3,770 | 3,730 | 3,760 | 0% | 4,100 | 473億7600万 | +1.05% | 10.89 | 0.9 |
| 11/06 | 3,770 | 3,785 | 3,755 | 3,760 | -0.27% | 2,700 | 473億7600万 | +1.18% | 10.89 | 0.9 |
| 11/02 | 3,770 | 3,770 | 3,750 | 3,770 | -0.26% | 1,900 | 475億200万 | +1.51% | 10.92 | 0.9 |
| 11/01 | 3,775 | 3,790 | 3,745 | 3,780 | +0.27% | 4,600 | 476億2800万 | +1.94% | 10.95 | 0.9 |
