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 | 7,890 | 7,890 | 7,740 | 7,880 | -0.13% | 800 | 61億8580万 | -12.62% | 4.23 | 0.75 |
| 03/29 | 8,170 | 8,170 | 7,890 | 7,890 | -3.43% | 300 | 61億9365万 | -13.09% | 4.24 | 0.75 |
| 03/28 | 8,230 | 8,230 | 8,170 | 8,170 | -2.39% | 200 | 64億1345万 | -10.45% | 4.39 | 0.78 |
| 03/27 | 8,400 | 8,400 | 8,320 | 8,370 | +0.72% | 3,400 | 65億7045万 | -8.54% | 4.5 | 0.8 |
| 03/26 | 8,290 | 8,390 | 7,900 | 8,310 | -6.52% | 8,600 | 65億2335万 | -9.45% | 4.46 | 0.79 |
| 03/23 | 8,800 | 8,940 | 8,800 | 8,890 | -1.44% | 600 | 69億7865万 | -3.41% | 4.77 | 0.85 |
| 03/22 | 9,070 | 9,140 | 9,020 | 9,020 | -1.74% | 900 | 70億8070万 | -2.06% | 4.84 | 0.86 |
| 03/20 | 9,030 | 9,180 | 8,920 | 9,180 | 0% | 1,600 | 72億630万 | -0.12% | 4.93 | 0.87 |
| 03/19 | 9,160 | 9,180 | 9,100 | 9,180 | +1.21% | 1,600 | 72億630万 | +0.15% | 4.93 | 0.87 |
| 03/16 | 9,180 | 9,180 | 9,070 | 9,070 | -1.2% | 700 | 71億1995万 | -0.64% | 4.87 | 0.86 |
| 03/15 | 9,250 | 9,250 | 9,180 | 9,180 | -0.76% | 700 | 72億630万 | +0.99% | 4.93 | 0.87 |
| 03/14 | 9,250 | 9,250 | 9,250 | 9,250 | 0% | 100 | 72億6125万 | +2.35% | 4.97 | 0.88 |
| 03/13 | 9,240 | 9,250 | 9,190 | 9,250 | +0.11% | 900 | 72億6125万 | +2.87% | 4.97 | 0.88 |
| 03/12 | 9,240 | 9,250 | 9,240 | 9,240 | 0% | 300 | 72億5340万 | +3.04% | 4.96 | 0.88 |
| 03/09 | 9,340 | 9,340 | 9,130 | 9,240 | -1.07% | 800 | 72億5340万 | +3.3% | 4.96 | 0.88 |
| 03/08 | 9,490 | 9,500 | 9,340 | 9,340 | 0% | 800 | 73億3190万 | +4.7% | 5.02 | 0.89 |
| 03/07 | 9,320 | 9,410 | 9,300 | 9,340 | +2.3% | 1,200 | 73億3190万 | +5.01% | 5.02 | 0.89 |
| 03/06 | 9,130 | 9,180 | 8,980 | 9,130 | 0% | 1,000 | 71億6705万 | +2.99% | 4.9 | 0.87 |
| 03/05 | 9,330 | 9,330 | 9,000 | 9,130 | -3.69% | 2,400 | 71億6705万 | +3.13% | 4.9 | 0.87 |
| 03/02 | 9,410 | 9,480 | 9,230 | 9,480 | -0.84% | 1,300 | 74億4180万 | +7.26% | 5.09 | 0.9 |
| 03/01 | 9,450 | 9,560 | 9,350 | 9,560 | -0.21% | 700 | 75億460万 | +8.51% | 5.13 | 0.91 |
| 02/28 | 9,190 | 9,580 | 9,190 | 9,580 | +2.9% | 2,700 | 75億2030万 | +9.07% | 5.14 | 0.91 |
| 02/27 | 9,290 | 9,480 | 9,120 | 9,310 | +0.32% | 1,900 | 73億835万 | +6.42% | 5 | 0.89 |
| 02/26 | 9,180 | 9,360 | 9,180 | 9,280 | +1.09% | 2,500 | 72億8480万 | +6.32% | 4.98 | 0.88 |
| 02/23 | 9,340 | 9,340 | 8,850 | 9,180 | -2.24% | 2,600 | 72億630万 | +5.35% | 4.93 | 0.87 |
| 02/22 | 8,860 | 9,420 | 8,860 | 9,390 | +4.33% | 1,600 | 73億7115万 | +7.77% | 5.04 | 0.89 |
| 02/21 | 8,800 | 9,000 | 8,690 | 9,000 | +1.24% | 3,100 | 70億6500万 | +3.59% | 4.83 | 0.86 |
| 02/20 | 8,820 | 8,890 | 8,820 | 8,890 | -1.22% | 300 | 69億7865万 | +2.43% | 4.77 | 0.85 |
| 02/19 | 9,000 | 9,000 | 8,990 | 9,000 | 0% | 3,500 | 70億6500万 | +3.78% | 4.83 | 0.86 |
| 02/16 | 9,000 | 9,000 | 8,600 | 9,000 | -0.44% | 2,400 | 70億6500万 | +3.93% | 4.83 | 0.86 |
| 02/15 | 8,830 | 9,070 | 8,830 | 9,040 | +5.85% | 1,600 | 70億9640万 | +4.54% | 4.85 | 0.86 |
| 02/14 | 8,690 | 8,690 | 8,540 | 8,540 | 0% | 200 | 67億390万 | -1.07% | 4.59 | 0.81 |
| 02/13 | 8,450 | 8,610 | 8,450 | 8,540 | +3.52% | 1,400 | 67億390万 | -1.08% | 4.59 | 0.81 |
| 02/09 | 7,960 | 8,250 | 7,950 | 8,250 | +1.85% | 1,900 | 64億7625万 | -4.49% | 4.43 | 0.79 |
| 02/08 | 8,000 | 8,240 | 8,000 | 8,100 | +2.53% | 700 | 63億5850万 | -6.38% | 4.35 | 0.77 |
| 02/07 | 8,270 | 8,400 | 7,850 | 7,900 | -2.35% | 3,600 | 62億150万 | -8.86% | 4.24 | 0.75 |
| 02/06 | 8,510 | 8,510 | 8,000 | 8,090 | -6.26% | 5,600 | 63億5065万 | -6.93% | 4.34 | 0.77 |
| 02/05 | 8,680 | 8,680 | 8,520 | 8,630 | -0.58% | 1,500 | 67億7455万 | -0.93% | 4.63 | 0.82 |
| 02/02 | 8,690 | 8,780 | 8,680 | 8,680 | +0.35% | 1,000 | 68億1380万 | -0.3% | 4.66 | 0.83 |
| 02/01 | 8,690 | 8,690 | 8,650 | 8,650 | 0% | 200 | 67億9025万 | -0.56% | 4.65 | 0.82 |
| 01/31 | 8,620 | 8,700 | 8,620 | 8,650 | +0.23% | 400 | 67億9025万 | -0.57% | 4.65 | 0.82 |
| 01/30 | 8,760 | 8,760 | 8,630 | 8,630 | -2.15% | 800 | 67億7455万 | -0.82% | 4.63 | 0.82 |
| 01/29 | 8,800 | 8,830 | 8,710 | 8,820 | +0.57% | 500 | 69億2370万 | +1.39% | 4.74 | 0.84 |
| 01/26 | 8,800 | 8,800 | 8,770 | 8,770 | 0% | 300 | 68億8445万 | +0.96% | 4.71 | 0.84 |
| 01/25 | 8,880 | 8,880 | 8,730 | 8,770 | -1.24% | 700 | 68億8445万 | +1.06% | 4.71 | 0.84 |
| 01/24 | 8,730 | 8,880 | 8,730 | 8,880 | +1.83% | 700 | 69億7080万 | +2.35% | 4.77 | 0.85 |
| 01/23 | 8,950 | 8,950 | 8,720 | 8,720 | -0.91% | 1,300 | 68億4520万 | +0.65% | 4.68 | 0.83 |
| 01/22 | 8,930 | 8,930 | 8,780 | 8,800 | -1.46% | 1,700 | 69億800万 | +1.56% | 4.73 | 0.84 |
| 01/19 | 9,150 | 9,180 | 8,930 | 8,930 | -2.4% | 2,900 | 70億1005万 | +3.09% | 4.8 | 0.85 |
| 01/18 | 8,800 | 9,150 | 8,790 | 9,150 | +4.21% | 3,100 | 71億8275万 | +5.95% | 4.91 | 0.87 |
| 01/17 | 8,760 | 8,780 | 8,760 | 8,780 | +0.23% | 900 | 68億9230万 | +2.09% | 4.72 | 0.84 |
| 01/16 | 8,760 | 8,760 | 8,760 | 8,760 | +0.46% | 200 | 68億7660万 | +2.15% | 4.7 | 0.83 |
| 01/15 | 8,710 | 8,720 | 8,710 | 8,720 | +0.23% | 800 | 68億4520万 | +1.96% | 4.68 | 0.83 |
| 01/12 | 8,800 | 8,800 | 8,700 | 8,700 | +0.23% | 3,000 | 68億2950万 | +2.04% | 4.67 | 0.83 |
| 01/11 | 8,660 | 8,760 | 8,660 | 8,680 | +0.23% | 1,800 | 68億1380万 | +2.12% | 4.66 | 0.83 |
| 01/10 | 8,630 | 8,660 | 8,630 | 8,660 | +1.17% | 400 | 67億9810万 | +2.18% | 4.65 | 0.82 |
| 01/09 | 8,530 | 8,640 | 8,530 | 8,560 | -1.15% | 1,000 | 67億1960万 | +1.3% | 4.6 | 0.82 |
| 01/05 | 8,650 | 8,660 | 8,650 | 8,660 | +0.46% | 300 | 67億9810万 | +2.73% | 4.65 | 0.82 |
| 01/04 | 8,650 | 8,650 | 8,600 | 8,620 | +1.41% | 300 | 67億6670万 | +2.55% | 4.63 | 0.82 |
| 2017 |
| 12/29 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 400 | 66億7250万 | +1.41% | 4.56 | 0.81 |
| 12/28 | 8,460 | 8,510 | 8,460 | 8,500 | -0.58% | 700 | 66億7250万 | +1.57% | 4.56 | 0.81 |
| 12/27 | 8,550 | 8,550 | 8,550 | 8,550 | +0.59% | 200 | 67億1175万 | +2.38% | 4.59 | 0.81 |
| 12/26 | 8,520 | 8,520 | 8,500 | 8,500 | -0.23% | 400 | 66億7250万 | +2.04% | 4.56 | 0.81 |
| 12/25 | 8,520 | 8,520 | 8,520 | 8,520 | -1.73% | 200 | 66億8820万 | +2.53% | 4.58 | 0.81 |
| 12/22 | 8,680 | 8,680 | 8,580 | 8,670 | -0.12% | 900 | 68億595万 | +4.53% | 4.66 | 0.83 |
| 12/21 | 8,680 | 8,680 | 8,580 | 8,680 | +1.17% | 700 | 68億1380万 | +4.87% | 4.66 | 0.83 |
| 12/20 | 8,680 | 8,680 | 8,580 | 8,580 | +0.82% | 300 | 67億3530万 | +4% | 4.61 | 0.82 |
| 12/19 | 8,550 | 8,570 | 8,510 | 8,510 | -0.47% | 900 | 66億8035万 | +3.81% | 4.57 | 0.81 |
| 12/18 | 8,720 | 8,720 | 8,550 | 8,550 | -2.06% | 700 | 67億1175万 | +4.78% | 4.59 | 0.81 |
| 12/15 | 8,730 | 8,730 | 8,730 | 8,730 | +1.75% | 200 | 68億5305万 | +7.54% | 4.69 | 0.83 |
| 12/14 | 8,730 | 8,730 | 8,580 | 8,580 | -1.72% | 300 | 67億3530万 | +6.44% | 4.61 | 0.82 |
| 12/13 | 8,730 | 8,730 | 8,580 | 8,730 | 0% | 1,400 | 68億5305万 | +8.99% | 4.69 | 0.83 |
| 12/12 | 8,350 | 8,810 | 8,350 | 8,730 | +5.56% | 2,300 | 68億5305万 | +9.77% | 4.69 | 0.83 |
| 12/11 | 8,250 | 8,270 | 8,250 | 8,270 | +0.24% | 300 | 64億9195万 | +4.75% | 4.44 | 0.79 |
| 12/08 | 8,250 | 8,250 | 8,250 | 8,250 | +0.61% | 100 | 64億7625万 | +5.03% | 4.43 | 0.79 |
| 12/07 | 8,190 | 8,200 | 8,100 | 8,200 | +0.49% | 1,400 | 64億3700万 | +4.9% | 4.4 | 0.78 |
| 12/06 | 8,200 | 8,200 | 8,050 | 8,160 | +1.24% | 400 | 64億560万 | +4.83% | 4.38 | 0.78 |
| 12/05 | 8,050 | 8,060 | 8,050 | 8,060 | +0.12% | 300 | 63億2710万 | +3.96% | 4.33 | 0.77 |
| 12/04 | 8,050 | 8,050 | 8,050 | 8,050 | 0% | 100 | 63億1925万 | +4.26% | 4.32 | 0.77 |
| 12/01 | 8,190 | 8,190 | 8,050 | 8,050 | 0% | 300 | 63億1925万 | +4.67% | 4.32 | 0.77 |
| 11/30 | 8,050 | 8,050 | 8,050 | 8,050 | 0% | 100 | 63億1925万 | +4.98% | 4.32 | 0.77 |
| 11/29 | 8,050 | 8,050 | 8,050 | 8,050 | 0% | 200 | 63億1925万 | +5.34% | 4.32 | 0.77 |
| 11/28 | 8,050 | 8,050 | 8,050 | 8,050 | +0.12% | 100 | 63億1925万 | +5.78% | 4.32 | 0.77 |
| 11/27 | 8,150 | 8,200 | 8,040 | 8,040 | -1.59% | 500 | 63億1140万 | +5.98% | 4.32 | 0.77 |
| 11/24 | 8,190 | 8,190 | 8,020 | 8,170 | +1.49% | 400 | 64億1345万 | +7.98% | 4.39 | 0.78 |
| 11/22 | 8,020 | 8,050 | 8,020 | 8,050 | +0.37% | 1,100 | 63億1925万 | +6.76% | 4.32 | 0.77 |
| 11/21 | 8,020 | 8,030 | 8,000 | 8,020 | +0.12% | 1,700 | 62億9570万 | +6.59% | 4.31 | 0.76 |
| 11/20 | 8,000 | 8,120 | 7,990 | 8,010 | -1.11% | 1,400 | 62億8785万 | +6.74% | 4.3 | 0.76 |
| 11/17 | 8,260 | 8,260 | 8,100 | 8,100 | -1.94% | 600 | 63億5850万 | +8.09% | 4.35 | 0.77 |
| 11/16 | 7,850 | 8,600 | 7,850 | 8,260 | +3.25% | 3,900 | 64億8410万 | +10.58% | 4.44 | 0.79 |
| 11/15 | 7,430 | 8,000 | 7,420 | 8,000 | +9.89% | 6,900 | 62億8000万 | +7.57% | 4.3 | 0.76 |
| 11/14 | 7,560 | 7,560 | 7,280 | 7,280 | -3.7% | 1,400 | 57億1480万 | -1.95% | 3.91 | 0.69 |
| 11/13 | 7,600 | 7,600 | 7,560 | 7,560 | +0.8% | 700 | 59億3460万 | +1.64% | 4.06 | 0.72 |
| 11/10 | 7,260 | 7,500 | 7,260 | 7,500 | +2.74% | 800 | 58億8750万 | +1.04% | 4.03 | 0.71 |
| 11/09 | 7,310 | 7,460 | 7,300 | 7,300 | -0.14% | 600 | 57億3050万 | -1.5% | 3.92 | 0.7 |
| 11/08 | 7,300 | 7,310 | 7,300 | 7,310 | +0.14% | 400 | 57億3835万 | -1.34% | 3.93 | 0.7 |
| 11/07 | 7,260 | 7,300 | 7,260 | 7,300 | +0.27% | 300 | 57億3050万 | -1.43% | 3.92 | 0.7 |
| 11/06 | 7,280 | 7,310 | 7,270 | 7,280 | +0.14% | 1,800 | 57億1480万 | -1.7% | 3.91 | 0.69 |
| 11/02 | 7,280 | 7,330 | 7,270 | 7,270 | -0.55% | 400 | 57億695万 | -1.85% | 3.9 | 0.69 |
| 11/01 | 7,380 | 7,380 | 7,310 | 7,310 | -0.95% | 400 | 57億3835万 | -1.35% | 3.93 | 0.7 |
