株価チャート
2017/09/29～2018/04/23
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 |
| 04/23 | 4,625 | 4,740 | 4,625 | 4,650 | +0.54% | 22,000 | 667億4210万 | -1.34% | 14.43 | 1.3 |
| 04/20 | 4,680 | 4,755 | 4,620 | 4,625 | +0.11% | 18,200 | 663億8327万 | -1.91% | 14.36 | 1.29 |
| 04/19 | 4,650 | 4,655 | 4,610 | 4,620 | -0.75% | 20,700 | 663億1150万 | -2.1% | 14.34 | 1.29 |
| 04/18 | 4,685 | 4,745 | 4,615 | 4,655 | -1.69% | 27,000 | 668億1386万 | -1.34% | 14.45 | 1.3 |
| 04/17 | 4,700 | 4,760 | 4,675 | 4,735 | +0.74% | 18,300 | 679億6211万 | +0.45% | 14.7 | 1.32 |
| 04/16 | 4,730 | 4,770 | 4,680 | 4,700 | -1.47% | 22,400 | 674億5975万 | +0.02% | 14.59 | 1.31 |
| 04/13 | 4,745 | 4,795 | 4,710 | 4,770 | +0.53% | 19,400 | 684億6447万 | +1.77% | 14.81 | 1.33 |
| 04/12 | 4,785 | 4,785 | 4,715 | 4,745 | -0.21% | 10,200 | 681億564万 | +1.5% | 14.73 | 1.32 |
| 04/11 | 4,770 | 4,785 | 4,665 | 4,755 | -0.31% | 16,900 | 682億4918万 | +2.19% | 14.76 | 1.32 |
| 04/10 | 4,750 | 4,845 | 4,740 | 4,770 | -0.63% | 15,400 | 684億6447万 | +2.87% | 14.81 | 1.33 |
| 04/09 | 4,730 | 4,835 | 4,725 | 4,800 | +1.59% | 27,400 | 688億9507万 | +3.92% | 14.9 | 1.34 |
| 04/06 | 4,740 | 4,780 | 4,650 | 4,725 | -1.56% | 40,200 | 678億1858万 | +2.65% | 14.67 | 1.32 |
| 04/05 | 4,870 | 4,870 | 4,780 | 4,800 | -1.44% | 26,000 | 688億9507万 | +4.55% | 14.9 | 1.34 |
| 04/04 | 4,815 | 4,900 | 4,760 | 4,870 | +1.35% | 26,000 | 698億9979万 | +6.26% | 15.12 | 1.36 |
| 04/03 | 4,810 | 4,865 | 4,745 | 4,805 | -0.83% | 33,600 | 689億6683万 | +5.19% | 14.91 | 1.34 |
| 04/02 | 4,795 | 4,900 | 4,765 | 4,845 | +1.89% | 92,800 | 695億4096万 | +6.32% | 15.04 | 1.35 |
| 03/30 | 4,750 | 4,785 | 4,675 | 4,755 | +0.11% | 20,400 | 682億4918万 | +4.69% | 14.76 | 1.32 |
| 03/29 | 4,750 | 4,800 | 4,730 | 4,750 | +0.64% | 49,600 | 681億7741万 | +4.83% | 14.74 | 1.32 |
| 03/28 | 4,685 | 4,740 | 4,615 | 4,720 | +1.4% | 35,500 | 677億4682万 | +4.59% | 14.65 | 1.31 |
| 03/27 | 4,600 | 4,680 | 4,520 | 4,655 | +1.75% | 29,500 | 668億1386万 | +3.65% | 14.45 | 1.3 |
| 03/26 | 4,510 | 4,575 | 4,500 | 4,575 | +0.33% | 19,200 | 656億6561万 | +2.46% | 14.2 | 1.27 |
| 03/23 | 4,625 | 4,625 | 4,530 | 4,560 | -3.59% | 35,500 | 654億5031万 | +2.63% | 14.15 | 1.27 |
| 03/22 | 4,620 | 4,730 | 4,620 | 4,730 | +2.71% | 22,800 | 678億9035万 | +7.3% | 14.68 | 1.32 |
| 03/20 | 4,550 | 4,650 | 4,550 | 4,605 | -0.11% | 14,900 | 660億9620万 | +5.19% | 14.29 | 1.28 |
| 03/19 | 4,605 | 4,655 | 4,530 | 4,610 | -1.71% | 33,800 | 661億6797万 | +5.88% | 14.31 | 1.28 |
| 03/16 | 4,685 | 4,725 | 4,670 | 4,690 | -0.95% | 32,600 | 673億1622万 | +8.39% | 14.56 | 1.31 |
| 03/15 | 4,600 | 4,740 | 4,600 | 4,735 | +3.16% | 68,000 | 679億6211万 | +9.89% | 14.7 | 1.32 |
| 03/14 | 4,545 | 4,600 | 4,500 | 4,590 | +0.99% | 29,900 | 658億8091万 | +7.07% | 14.25 | 1.28 |
| 03/13 | 4,365 | 4,550 | 4,365 | 4,545 | +4.12% | 24,700 | 652億3502万 | +6.37% | 14.11 | 1.27 |
| 03/12 | 4,500 | 4,500 | 4,365 | 4,365 | -1.13% | 15,300 | 626億5145万 | +2.11% | 13.55 | 1.22 |
| 03/09 | 4,550 | 4,590 | 4,405 | 4,415 | -1.12% | 42,200 | 633億6911万 | +2.96% | 13.7 | 1.23 |
| 03/08 | 4,340 | 4,530 | 4,340 | 4,465 | +6.31% | 41,100 | 640億8677万 | +3.96% | 13.86 | 1.24 |
| 03/07 | 4,335 | 4,360 | 4,185 | 4,200 | -3.11% | 26,600 | 602億8318万 | -2.33% | 13.04 | 1.17 |
| 03/06 | 4,395 | 4,405 | 4,280 | 4,335 | +0.23% | 34,000 | 622億2086万 | +0.44% | 13.46 | 1.21 |
| 03/05 | 4,475 | 4,530 | 4,215 | 4,325 | -1.82% | 52,300 | 620億7733万 | -0.14% | 13.42 | 1.2 |
| 03/02 | 4,350 | 4,550 | 4,300 | 4,405 | -0.45% | 105,500 | 632億2558万 | +1.43% | 13.67 | 1.23 |
| 03/01 | 4,485 | 4,515 | 4,350 | 4,425 | -3.8% | 85,900 | 635億1264万 | +1.68% | 13.74 | 1.23 |
| 02/28 | 4,485 | 4,635 | 4,370 | 4,600 | +2.56% | 76,900 | 660億2444万 | +5.58% | 14.28 | 1.28 |
| 02/27 | 4,540 | 4,560 | 4,465 | 4,485 | -1.21% | 46,700 | 643億7383万 | +2.91% | 13.92 | 1.25 |
| 02/26 | 4,450 | 4,625 | 4,450 | 4,540 | +1.45% | 52,600 | 651億6325万 | +4.06% | 14.09 | 1.26 |
| 02/23 | 4,500 | 4,510 | 4,400 | 4,475 | 0% | 60,500 | 642億3030万 | +2.45% | 13.89 | 1.25 |
| 02/22 | 4,300 | 4,485 | 4,265 | 4,475 | +4.31% | 63,100 | 642億3030万 | +2.33% | 13.89 | 1.25 |
| 02/21 | 4,160 | 4,325 | 4,160 | 4,290 | +2.63% | 26,800 | 615億7497万 | -2.08% | 13.32 | 1.2 |
| 02/20 | 4,090 | 4,250 | 4,080 | 4,180 | +4.63% | 65,500 | 599億9612万 | -5.02% | 12.97 | 1.16 |
| 02/19 | 4,025 | 4,070 | 3,885 | 3,995 | -1.24% | 43,600 | 573億4079万 | -9.74% | 12.4 | 1.11 |
| 02/16 | 3,750 | 4,085 | 3,750 | 4,045 | +10.22% | 89,200 | 580億5845万 | -9.39% | 12.56 | 1.13 |
| 02/15 | 3,980 | 3,980 | 3,565 | 3,670 | -7.79% | 200,800 | 526億7602万 | -18.41% | 11.39 | 1.02 |
| 02/14 | 4,010 | 4,115 | 3,975 | 3,980 | -0.75% | 47,800 | 571億2549万 | -12.45% | 12.35 | 1.11 |
| 02/13 | 4,020 | 4,195 | 4,000 | 4,010 | +1.78% | 30,200 | 575億5609万 | -12.52% | 12.45 | 1.12 |
| 02/09 | 4,040 | 4,150 | 3,935 | 3,940 | -7.18% | 67,200 | 565億5137万 | -14.53% | 12.23 | 1.1 |
| 02/08 | 4,200 | 4,290 | 4,170 | 4,245 | +1.92% | 15,600 | 609億2907万 | -8.51% | 13.18 | 1.18 |
| 02/07 | 4,315 | 4,425 | 4,165 | 4,165 | -1.88% | 20,500 | 597億8082万 | -10.51% | 12.93 | 1.16 |
| 02/06 | 4,235 | 4,305 | 4,055 | 4,245 | -7.92% | 37,000 | 609億2907万 | -9.2% | 13.18 | 1.18 |
| 02/05 | 4,595 | 4,715 | 4,570 | 4,610 | -1.39% | 30,700 | 661億6797万 | -1.79% | 14.31 | 1.28 |
| 02/02 | 4,580 | 4,695 | 4,550 | 4,675 | +1.85% | 27,600 | 671億92万 | -0.4% | 14.51 | 1.3 |
| 02/01 | 4,660 | 4,660 | 4,585 | 4,590 | 0% | 22,600 | 658億8091万 | -1.86% | 14.25 | 1.28 |
| 01/31 | 4,600 | 4,700 | 4,575 | 4,590 | -0.43% | 22,700 | 658億8091万 | -1.69% | 14.25 | 1.28 |
| 01/30 | 4,700 | 4,750 | 4,595 | 4,610 | -1.91% | 27,200 | 661億6797万 | -0.73% | 14.31 | 1.28 |
| 01/29 | 4,625 | 4,760 | 4,625 | 4,700 | +1.62% | 19,300 | 674億5975万 | +1.78% | 14.59 | 1.31 |
| 01/26 | 4,690 | 4,740 | 4,600 | 4,625 | -0.32% | 34,900 | 663億8327万 | +0.81% | 14.36 | 1.29 |
| 01/25 | 4,570 | 4,660 | 4,560 | 4,640 | +2.2% | 33,300 | 665億9856万 | +1.73% | 14.4 | 1.29 |
| 01/24 | 4,605 | 4,695 | 4,535 | 4,540 | -2.05% | 41,400 | 651億6325万 | +0.15% | 14.09 | 1.26 |
| 01/23 | 4,620 | 4,680 | 4,620 | 4,635 | +0.43% | 13,100 | 665億2680万 | +2.77% | 14.39 | 1.29 |
| 01/22 | 4,675 | 4,700 | 4,555 | 4,615 | -0.86% | 30,400 | 662億3974万 | +2.99% | 14.33 | 1.29 |
| 01/19 | 4,585 | 4,670 | 4,580 | 4,655 | +1.42% | 9,900 | 668億1386万 | +4.47% | 14.45 | 1.3 |
| 01/18 | 4,725 | 4,725 | 4,580 | 4,590 | -2.24% | 26,900 | 658億8091万 | +3.61% | 14.25 | 1.28 |
| 01/17 | 4,745 | 4,750 | 4,660 | 4,695 | -1.98% | 27,700 | 673億8799万 | +6.54% | 14.57 | 1.31 |
| 01/16 | 4,860 | 4,900 | 4,790 | 4,790 | -0.21% | 27,500 | 687億5154万 | +9.34% | 14.87 | 1.33 |
| 01/15 | 4,930 | 4,945 | 4,790 | 4,800 | -2.64% | 38,800 | 688億9507万 | +10.37% | 14.9 | 1.34 |
| 01/12 | 4,895 | 4,955 | 4,870 | 4,930 | +0.72% | 110,700 | 707億6098万 | +14.17% | 15.3 | 1.37 |
| 01/11 | 4,820 | 4,930 | 4,800 | 4,895 | +0.2% | 89,800 | 702億5862万 | +14.21% | 15.19 | 1.36 |
| 01/10 | 4,920 | 4,920 | 4,830 | 4,885 | -1.01% | 84,200 | 701億1508万 | +14.91% | 15.16 | 1.36 |
| 01/09 | 4,940 | 4,975 | 4,860 | 4,935 | +5.9% | 333,700 | 708億3274万 | +16.97% | 15.32 | 1.37 |
| 01/05 | 4,700 | 4,700 | 4,655 | 4,660 | -0.43% | 29,700 | 668億8563万 | +11.32% | 14.46 | 1.3 |
| 01/04 | 4,715 | 4,745 | 4,660 | 4,680 | +1.63% | 32,700 | 671億7269万 | +12.5% | 14.53 | 1.3 |
| 2017 |
| 12/29 | 4,630 | 4,630 | 4,535 | 4,605 | -1.6% | 42,300 | 660億9620万 | +11.42% | 21.55 | 1.33 |
| 12/28 | 4,760 | 4,830 | 4,670 | 4,680 | -0.95% | 252,700 | 671億7269万 | +13.9% | 21.9 | 1.35 |
| 12/27 | 4,580 | 4,740 | 4,550 | 4,725 | +2.83% | 241,300 | 678億1858万 | +15.7% | 22.11 | 1.36 |
| 12/26 | 4,255 | 4,645 | 4,255 | 4,595 | +7.74% | 304,700 | 659億5267万 | +13.15% | 21.5 | 1.33 |
| 12/25 | 4,350 | 4,430 | 4,220 | 4,265 | -2.85% | 110,800 | 612億1614万 | +5.41% | 19.96 | 1.23 |
| 12/22 | 3,985 | 4,440 | 3,985 | 4,390 | +10.58% | 310,100 | 630億1028万 | +8.66% | 20.54 | 1.27 |
| 12/21 | 3,960 | 3,975 | 3,925 | 3,970 | +0.51% | 47,300 | 569億8196万 | -1.42% | 18.58 | 1.15 |
| 12/20 | 3,945 | 3,985 | 3,920 | 3,950 | +0.13% | 76,900 | 566億9490万 | -1.86% | 18.49 | 1.14 |
| 12/19 | 4,000 | 4,010 | 3,925 | 3,945 | -0.5% | 55,400 | 566億2313万 | -2.11% | 18.46 | 1.14 |
| 12/18 | 3,925 | 4,005 | 3,925 | 3,965 | +0.89% | 43,900 | 569億1020万 | -1.88% | 18.56 | 1.14 |
| 12/15 | 3,995 | 4,025 | 3,920 | 3,930 | -0.76% | 53,400 | 564億784万 | -2.99% | 18.39 | 1.13 |
| 12/14 | 3,910 | 3,965 | 3,910 | 3,960 | +0.89% | 36,800 | 568億3843万 | -2.63% | 18.53 | 1.14 |
| 12/13 | 3,930 | 3,955 | 3,905 | 3,925 | -1.13% | 59,100 | 563億3607万 | -3.89% | 18.37 | 1.13 |
| 12/12 | 4,010 | 4,030 | 3,950 | 3,970 | -1% | 63,800 | 569億8196万 | -3.22% | 18.58 | 1.15 |
| 12/11 | 4,010 | 4,015 | 3,985 | 4,010 | -0.37% | 25,100 | 575億5609万 | -2.67% | 18.77 | 1.16 |
| 12/08 | 4,015 | 4,035 | 4,000 | 4,025 | -0.12% | 36,800 | 577億7138万 | -2.75% | 18.84 | 1.16 |
| 12/07 | 4,025 | 4,045 | 4,020 | 4,030 | +0.5% | 20,400 | 578億4315万 | -3.13% | 18.86 | 1.16 |
| 12/06 | 4,010 | 4,030 | 4,000 | 4,010 | -0.25% | 36,200 | 575億5609万 | -4.14% | 18.77 | 1.16 |
| 12/05 | 4,065 | 4,080 | 4,020 | 4,020 | -2.78% | 31,700 | 576億9962万 | -4.44% | 18.81 | 1.16 |
| 12/04 | 4,015 | 4,190 | 3,995 | 4,135 | +2.99% | 61,800 | 593億5023万 | -2.18% | 19.35 | 1.19 |
| 12/01 | 4,020 | 4,050 | 3,990 | 4,015 | -1.47% | 63,000 | 576億2785万 | -5.31% | 18.79 | 1.16 |
| 11/30 | 4,140 | 4,195 | 4,045 | 4,075 | -0.85% | 74,400 | 584億8904万 | -4.3% | 19.07 | 1.18 |
| 11/29 | 4,010 | 4,110 | 4,010 | 4,110 | +2.49% | 39,800 | 589億9140万 | -3.81% | 19.23 | 1.19 |
| 11/28 | 4,015 | 4,030 | 4,010 | 4,010 | 0% | 29,600 | 575億5609万 | -6.48% | 18.77 | 1.16 |
| 11/27 | 3,985 | 4,020 | 3,970 | 4,010 | +0.12% | 24,500 | 575億5609万 | -6.94% | 18.77 | 1.16 |
| 11/24 | 4,020 | 4,045 | 3,990 | 4,005 | -0.99% | 22,400 | 574億8432万 | -7.59% | 18.74 | 1.16 |
| 11/22 | 4,125 | 4,130 | 4,045 | 4,045 | -3% | 31,400 | 580億5845万 | -7.18% | 18.93 | 1.17 |
| 11/21 | 4,165 | 4,200 | 4,120 | 4,170 | -0.95% | 16,800 | 598億5259万 | -4.73% | 19.51 | 1.2 |
| 11/20 | 4,110 | 4,215 | 4,075 | 4,210 | +2.43% | 19,500 | 604億2671万 | -4.19% | 19.7 | 1.21 |
| 11/17 | 4,145 | 4,175 | 4,110 | 4,110 | +0.74% | 27,400 | 589億9140万 | -6.61% | 19.23 | 1.19 |
| 11/16 | 3,910 | 4,110 | 3,910 | 4,080 | +4.35% | 37,800 | 585億6081万 | -7.46% | 19.09 | 1.18 |
| 11/15 | 4,055 | 4,055 | 3,910 | 3,910 | -3.93% | 44,900 | 561億2077万 | -11.52% | 18.3 | 1.13 |
| 11/14 | 4,160 | 4,180 | 4,050 | 4,070 | -3.67% | 40,400 | 584億1727万 | -8.17% | 19.05 | 1.17 |
| 11/13 | 4,220 | 4,245 | 4,180 | 4,225 | +0.12% | 26,400 | 606億4201万 | -4.86% | 19.77 | 1.22 |
| 11/10 | 4,250 | 4,280 | 4,215 | 4,220 | -2.2% | 22,300 | 605億7025万 | -5.04% | 19.75 | 1.22 |
| 11/09 | 4,400 | 4,400 | 4,250 | 4,315 | -2.04% | 35,200 | 619億3379万 | -3.01% | 20.19 | 1.24 |
| 11/08 | 4,350 | 4,425 | 4,310 | 4,405 | +0.92% | 49,500 | 632億2558万 | -1.08% | 20.61 | 1.27 |
| 11/07 | 4,430 | 4,435 | 4,360 | 4,365 | -1.13% | 26,300 | 626億5145万 | -1.71% | 20.43 | 1.26 |
| 11/06 | 4,425 | 4,440 | 4,380 | 4,415 | -1.78% | 38,800 | 633億6911万 | -0.59% | 20.66 | 1.27 |
| 11/02 | 4,540 | 4,540 | 4,455 | 4,495 | -1.21% | 21,100 | 645億1736万 | - | 21.04 | 1.3 |
| 11/01 | 4,595 | 4,620 | 4,550 | 4,550 | -0.98% | 49,000 | 652億6174万 | - | 21.28 | 1.31 |
| 10/31 | 4,560 | 4,620 | 4,550 | 4,595 | -0.54% | 62,300 | 659億718万 | - | 21.49 | 1.32 |
| 10/30 | 4,510 | 4,630 | 4,470 | 4,620 | +2.44% | 380,400 | 662億6576万 | - | 21.61 | 1.33 |
| 10/27 | 4,490 | 4,535 | 4,465 | 4,510 | +1.01% | 58,300 | 646億8801万 | - | 21.09 | 1.3 |
| 10/26 | 4,420 | 4,465 | 4,395 | 4,465 | 0% | 29,900 | 640億4256万 | - | 20.88 | 1.29 |
| 10/25 | 4,500 | 4,500 | 4,395 | 4,465 | +0.11% | 27,700 | 640億4256万 | - | 20.88 | 1.29 |
| 10/24 | 4,440 | 4,520 | 4,415 | 4,460 | -0.34% | 17,100 | 639億7085万 | - | 20.86 | 1.29 |
| 10/23 | 4,550 | 4,580 | 4,445 | 4,475 | -1.32% | 42,800 | 641億8599万 | - | 20.93 | 1.29 |
| 10/20 | 4,605 | 4,640 | 4,525 | 4,535 | -2.37% | 22,900 | 650億4659万 | - | 21.21 | 1.31 |
| 10/19 | 4,545 | 4,650 | 4,485 | 4,645 | +1.2% | 76,300 | 666億2434万 | - | 21.72 | 1.34 |
| 10/18 | 4,510 | 4,595 | 4,420 | 4,590 | +1.44% | 41,800 | 658億3547万 | - | 21.47 | 1.32 |
| 10/17 | 4,575 | 4,665 | 4,480 | 4,525 | -1.42% | 115,100 | 649億316万 | - | 21.16 | 1.3 |
| 10/16 | 4,420 | 4,590 | 4,370 | 4,590 | +4.68% | 134,300 | 658億3547万 | - | 21.47 | 1.32 |
| 10/13 | 4,280 | 4,425 | 4,270 | 4,385 | +1.62% | 82,900 | 628億9510万 | - | 20.51 | 1.26 |
| 10/12 | 4,300 | 4,385 | 4,250 | 4,315 | -0.35% | 49,500 | 618億9108万 | - | 20.18 | 1.24 |
| 10/11 | 4,215 | 4,350 | 4,155 | 4,330 | +2.12% | 67,200 | 621億622万 | - | 20.25 | 1.25 |
| 10/10 | 4,260 | 4,300 | 4,180 | 4,240 | -1.4% | 53,700 | 608億1533万 | - | 19.83 | 1.22 |
| 10/06 | 4,270 | 4,300 | 4,215 | 4,300 | 0% | 50,600 | 616億7593万 | - | 20.11 | 1.24 |
| 10/05 | 4,335 | 4,370 | 4,245 | 4,300 | -0.58% | 34,400 | 616億7593万 | - | 20.11 | 1.24 |
| 10/04 | 4,400 | 4,400 | 4,245 | 4,325 | -2.04% | 57,100 | 620億3451万 | - | 20.23 | 1.25 |
| 10/03 | 4,050 | 4,415 | 4,035 | 4,415 | +7.29% | 172,300 | 633億2540万 | - | 20.65 | 1.27 |
| 10/02 | 4,375 | 4,400 | 4,115 | 4,115 | -5.94% | 293,600 | 590億2243万 | - | 19.24 | 1.19 |
| 09/29 | 4,465 | 4,475 | 4,340 | 4,375 | 0% | 1,268,000 | 627億5167万 | - | 20.46 | 1.26 |
