株価チャート
2017/08/21～2018/01/17
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 | 4/1, 株式併合 2→1 |
| 2018 |
| 01/17 | 5,350 | 5,362 | 5,332 | 5,344 | -0.15% | 644,500 | 5717億5495万 | -2.62% | 15.23 | 1.37 |
| 01/16 | 5,332 | 5,364 | 5,330 | 5,352 | +0.56% | 398,000 | 5726億1087万 | -2.51% | 15.25 | 1.37 |
| 01/15 | 5,326 | 5,340 | 5,318 | 5,322 | -0.08% | 550,500 | 5694億117万 | -3.08% | 15.16 | 1.36 |
| 01/12 | 5,446 | 5,450 | 5,322 | 5,326 | -2.6% | 1,277,500 | 5698億2913万 | -3.13% | 15.17 | 1.36 |
| 01/11 | 5,490 | 5,520 | 5,460 | 5,468 | -0.8% | 630,500 | 5850億2172万 | -0.62% | 15.58 | 1.4 |
| 01/10 | 5,570 | 5,570 | 5,508 | 5,512 | -0.65% | 566,500 | 5897億2929万 | +0.2% | 15.7 | 1.41 |
| 01/09 | 5,522 | 5,580 | 5,510 | 5,548 | +0.98% | 792,000 | 5935億8093万 | +0.85% | 15.81 | 1.42 |
| 01/05 | 5,532 | 5,538 | 5,474 | 5,494 | -0.33% | 903,000 | 5878億346万 | -0.02% | 15.65 | 1.41 |
| 01/04 | 5,522 | 5,526 | 5,468 | 5,512 | +0.29% | 825,000 | 5897億2929万 | +0.4% | 15.7 | 1.41 |
| 2017 |
| 12/29 | 5,500 | 5,510 | 5,478 | 5,496 | -0.07% | 327,500 | 5880億3943万 | +0.18% | 15.66 | 1.41 |
| 12/28 | 5,520 | 5,544 | 5,486 | 5,500 | -0.79% | 330,000 | 5884億6740万 | +0.27% | 15.67 | 1.41 |
| 12/27 | 5,528 | 5,550 | 5,516 | 5,544 | +0.29% | 307,500 | 5931億7514万 | +1.13% | 15.8 | 1.42 |
| 12/26 | 5,522 | 5,552 | 5,518 | 5,528 | -0.04% | 297,500 | 5914億6324万 | +0.91% | 15.75 | 1.41 |
| 12/25 | 5,514 | 5,536 | 5,506 | 5,530 | +0.29% | 234,500 | 5916億7723万 | +0.99% | 15.76 | 1.42 |
| 12/22 | 5,494 | 5,514 | 5,468 | 5,514 | +0.73% | 437,000 | 5899億6532万 | +0.68% | 15.71 | 1.41 |
| 12/21 | 5,500 | 5,504 | 5,448 | 5,474 | -1.16% | 552,500 | 5856億8556万 | -0.04% | 15.6 | 1.4 |
| 12/20 | 5,548 | 5,594 | 5,522 | 5,538 | -0.36% | 538,000 | 5925億3318万 | +1.15% | 15.78 | 1.42 |
| 12/19 | 5,560 | 5,586 | 5,532 | 5,558 | -0.47% | 619,500 | 5946億7306万 | +1.53% | 15.84 | 1.42 |
| 12/18 | 5,642 | 5,646 | 5,576 | 5,584 | -0.21% | 813,000 | 5974億5491万 | +1.99% | 15.91 | 1.43 |
| 12/15 | 5,550 | 5,628 | 5,520 | 5,596 | +0.72% | 1,025,000 | 5987億3884万 | +2.19% | 15.94 | 1.43 |
| 12/14 | 5,442 | 5,560 | 5,442 | 5,556 | +2.13% | 890,000 | 5944億5907万 | +1.35% | 15.83 | 1.42 |
| 12/13 | 5,480 | 5,480 | 5,432 | 5,440 | -0.84% | 558,000 | 5820億4776万 | -0.91% | 15.5 | 1.39 |
| 12/12 | 5,516 | 5,522 | 5,478 | 5,486 | -0.36% | 346,500 | 5869億6949万 | -0.33% | 15.63 | 1.4 |
| 12/11 | 5,508 | 5,514 | 5,494 | 5,506 | +0.77% | 319,500 | 5891億937万 | -0.18% | 15.69 | 1.41 |
| 12/08 | 5,422 | 5,486 | 5,400 | 5,464 | +1.22% | 1,091,000 | 5846億1562万 | -1.16% | 15.57 | 1.4 |
| 12/07 | 5,414 | 5,434 | 5,392 | 5,398 | +0.45% | 858,000 | 5775億5401万 | -3.11% | 15.38 | 1.38 |
| 12/06 | 5,454 | 5,462 | 5,350 | 5,374 | -2.5% | 1,150,000 | 5749億8615万 | -4.31% | 15.31 | 1.38 |
| 12/05 | 5,452 | 5,522 | 5,406 | 5,512 | +1.58% | 639,500 | 5897億5133万 | -2.67% | 15.7 | 1.41 |
| 12/04 | 5,436 | 5,446 | 5,410 | 5,426 | -0.11% | 547,000 | 5805億4984万 | -4.96% | 15.46 | 1.39 |
| 12/01 | 5,524 | 5,550 | 5,416 | 5,432 | -1.49% | 746,000 | 5811億9181万 | -5.6% | 15.48 | 1.39 |
| 11/30 | 5,396 | 5,518 | 5,376 | 5,514 | +2.19% | 1,050,500 | 5899億6532万 | -4.85% | 15.71 | 1.41 |
| 11/29 | 5,420 | 5,436 | 5,380 | 5,396 | +0.48% | 603,500 | 5773億4002万 | -7.62% | 15.37 | 1.38 |
| 11/28 | 5,382 | 5,402 | 5,316 | 5,370 | -0.78% | 879,000 | 5745億5818万 | -8.83% | 15.3 | 1.37 |
| 11/27 | 5,454 | 5,472 | 5,408 | 5,412 | -1.1% | 516,000 | 5790億5193万 | -8.86% | 15.42 | 1.39 |
| 11/24 | 5,420 | 5,482 | 5,410 | 5,472 | +0.85% | 421,000 | 5854億7157万 | -8.53% | 15.59 | 1.4 |
| 11/22 | 5,478 | 5,500 | 5,424 | 5,426 | -0.51% | 578,000 | 5805億4984万 | -9.94% | 15.46 | 1.39 |
| 11/21 | 5,466 | 5,486 | 5,442 | 5,454 | -0.44% | 713,000 | 5827億8202万 | -10.15% | 15.52 | 1.39 |
| 11/20 | 5,470 | 5,490 | 5,438 | 5,478 | -1.05% | 775,500 | 5853億4652万 | -10.4% | 15.59 | 1.4 |
| 11/17 | 5,574 | 5,606 | 5,506 | 5,536 | +0.47% | 903,500 | 5915億4406万 | -10.12% | 15.75 | 1.42 |
| 11/16 | 5,378 | 5,530 | 5,324 | 5,510 | +1.44% | 911,500 | 5887億6585万 | -11.16% | 15.68 | 1.41 |
| 11/15 | 5,480 | 5,482 | 5,408 | 5,432 | -1.49% | 1,107,500 | 5804億3124万 | -13% | 15.46 | 1.39 |
| 11/14 | 5,598 | 5,606 | 5,510 | 5,514 | -1.25% | 809,000 | 5891億9327万 | -12.28% | 15.69 | 1.41 |
| 11/13 | 5,598 | 5,636 | 5,584 | 5,584 | -0.46% | 574,000 | 5966億7305万 | -11.63% | 15.89 | 1.43 |
| 11/10 | 5,652 | 5,666 | 5,570 | 5,610 | -2.47% | 1,816,000 | 5994億5126万 | -11.65% | 15.96 | 1.43 |
| 11/09 | 5,768 | 5,812 | 5,716 | 5,752 | +0.17% | 1,097,500 | 6146億2453万 | -9.81% | 16.37 | 1.47 |
| 11/08 | 5,802 | 5,804 | 5,722 | 5,742 | -1.03% | 813,000 | 6135億5599万 | -10.28% | 16.34 | 1.47 |
| 11/07 | 5,760 | 5,808 | 5,678 | 5,802 | +0.48% | 1,335,000 | 6199億6724万 | -9.65% | 16.51 | 1.48 |
| 11/06 | 5,860 | 5,864 | 5,762 | 5,774 | -0.79% | 1,688,500 | 6169億7532万 | -10.31% | 16.43 | 1.48 |
| 11/02 | 5,888 | 5,898 | 5,760 | 5,820 | -11.01% | 3,522,500 | 6218億9061万 | -9.81% | 16.56 | 1.49 |
| 11/01 | 6,490 | 6,560 | 6,460 | 6,540 | +0.31% | 457,500 | 6988億2553万 | +1.07% | 18.61 | 1.67 |
| 10/31 | 6,500 | 6,520 | 6,460 | 6,520 | -0.46% | 541,000 | 6966億8845万 | +0.91% | 18.55 | 1.67 |
| 10/30 | 6,630 | 6,630 | 6,480 | 6,550 | -1.8% | 978,000 | 6998億9407万 | +1.5% | 18.64 | 1.67 |
| 10/27 | 6,690 | 6,700 | 6,640 | 6,670 | +1.83% | 467,500 | 7127億1656万 | +3.48% | 18.98 | 1.71 |
| 10/26 | 6,460 | 6,580 | 6,460 | 6,550 | +1.55% | 419,500 | 6998億9407万 | +1.83% | 18.64 | 1.67 |
| 10/25 | 6,400 | 6,480 | 6,390 | 6,450 | -3.15% | 861,500 | 6892億867万 | +0.42% | 18.35 | 1.65 |
| 10/24 | 6,630 | 6,680 | 6,630 | 6,660 | +0.45% | 243,500 | 7116億4802万 | +3.8% | 18.95 | 1.7 |
| 10/23 | 6,620 | 6,640 | 6,540 | 6,630 | +1.07% | 344,500 | 7084億4240万 | +3.61% | 18.87 | 1.69 |
| 10/20 | 6,540 | 6,650 | 6,530 | 6,560 | +0.77% | 397,000 | 7009億6261万 | +2.76% | 18.67 | 1.68 |
| 10/19 | 6,520 | 6,590 | 6,510 | 6,510 | -0.76% | 271,000 | 6956億1991万 | +2.21% | 18.52 | 1.66 |
| 10/18 | 6,490 | 6,600 | 6,490 | 6,560 | +0.46% | 318,000 | 7009億6261万 | +3.19% | 18.67 | 1.68 |
| 10/17 | 6,530 | 6,560 | 6,510 | 6,530 | -0.61% | 315,000 | 6977億5699万 | +2.98% | 18.58 | 1.67 |
| 10/16 | 6,550 | 6,620 | 6,540 | 6,570 | -0.3% | 322,500 | 7020億3115万 | +3.91% | 18.69 | 1.68 |
| 10/13 | 6,570 | 6,630 | 6,550 | 6,590 | -0.6% | 694,000 | 7041億6823万 | +4.52% | 18.75 | 1.68 |
| 10/12 | 6,630 | 6,690 | 6,600 | 6,630 | +1.07% | 541,500 | 7084億4240万 | +5.42% | 18.87 | 1.69 |
| 10/11 | 6,470 | 6,600 | 6,450 | 6,560 | +1.55% | 372,500 | 7009億6261万 | +4.59% | 18.67 | 1.68 |
| 10/10 | 6,360 | 6,500 | 6,340 | 6,460 | +1.73% | 475,000 | 6902億7721万 | +3.16% | 18.38 | 1.65 |
| 10/06 | 6,330 | 6,370 | 6,310 | 6,350 | 0% | 274,000 | 6785億2326万 | +1.44% | 18.07 | 1.62 |
| 10/05 | 6,360 | 6,370 | 6,330 | 6,350 | +0.47% | 221,500 | 6785億2326万 | +1.36% | 18.07 | 1.62 |
| 10/04 | 6,280 | 6,340 | 6,250 | 6,320 | +0.32% | 307,500 | 6753億1764万 | +0.8% | 17.98 | 1.62 |
| 10/03 | 6,310 | 6,370 | 6,290 | 6,300 | 0% | 421,500 | 6731億8056万 | +0.48% | 17.93 | 1.61 |
| 10/02 | 6,250 | 6,320 | 6,210 | 6,300 | +1.78% | 370,000 | 6731億8056万 | +0.45% | 17.93 | 1.61 |
| 09/29 | 6,170 | 6,210 | 6,160 | 6,190 | +0.65% | 527,500 | 6614億2661万 | -1.34% | 17.61 | 1.58 |
| 09/28 | 6,260 | 6,270 | 6,140 | 6,150 | -2.07% | 450,000 | 6571億5245万 | -2.05% | 17.5 | 1.57 |
| 09/27 | 6,270 | 6,310 | 6,260 | 6,280 | -0.16% | 212,000 | 6710億4348万 | -0.11% | 17.87 | 1.61 |
| 09/26 | 6,280 | 6,300 | 6,260 | 6,290 | -0.32% | 423,500 | 6721億1202万 | 0% | 17.9 | 1.61 |
| 09/25 | 6,380 | 6,390 | 6,270 | 6,310 | -0.94% | 389,000 | 6742億4910万 | +0.24% | 17.95 | 1.61 |
| 09/22 | 6,360 | 6,410 | 6,350 | 6,370 | +0.47% | 377,000 | 6806億6034万 | +1.08% | 18.13 | 1.63 |
| 09/21 | 6,330 | 6,450 | 6,320 | 6,340 | +0.48% | 469,000 | 6768億7982万 | +0.44% | 18.02 | 1.62 |
| 09/20 | 6,320 | 6,330 | 6,260 | 6,310 | +0.32% | 420,500 | 6736億7692万 | -0.27% | 17.94 | 1.61 |
| 09/19 | 6,250 | 6,320 | 6,240 | 6,290 | +1.13% | 477,000 | 6715億4165万 | -0.85% | 17.88 | 1.61 |
| 09/15 | 6,250 | 6,250 | 6,190 | 6,220 | -0.48% | 465,000 | 6640億6822万 | -2.11% | 17.68 | 1.59 |
| 09/14 | 6,200 | 6,280 | 6,200 | 6,250 | +0.97% | 357,500 | 6672億7112万 | -1.84% | 17.77 | 1.6 |
| 09/13 | 6,200 | 6,230 | 6,180 | 6,190 | -0.48% | 256,000 | 6608億6531万 | -2.9% | 17.6 | 1.58 |
| 09/12 | 6,210 | 6,220 | 6,160 | 6,220 | +1.14% | 347,000 | 6640億6822万 | -2.61% | 17.68 | 1.59 |
| 09/11 | 6,080 | 6,150 | 6,080 | 6,150 | +1.15% | 310,000 | 6565億9478万 | -3.86% | 17.48 | 1.57 |
| 09/08 | 6,050 | 6,130 | 6,020 | 6,080 | -0.82% | 773,000 | 6491億2134万 | -5.13% | 17.29 | 1.55 |
| 09/07 | 6,190 | 6,240 | 6,120 | 6,130 | -0.97% | 349,500 | 6544億5951万 | -4.49% | 17.43 | 1.57 |
| 09/06 | 6,220 | 6,220 | 6,130 | 6,190 | -0.16% | 544,500 | 6608億6531万 | -3.81% | 17.6 | 1.58 |
| 09/05 | 6,220 | 6,250 | 6,170 | 6,200 | -1.9% | 436,000 | 6619億3295万 | -3.98% | 17.63 | 1.58 |
| 09/04 | 6,400 | 6,400 | 6,300 | 6,320 | -1.4% | 305,500 | 6747億4455万 | -2.32% | 17.97 | 1.61 |
| 09/01 | 6,490 | 6,520 | 6,400 | 6,410 | -0.77% | 282,000 | 6843億5326万 | -1.08% | 18.22 | 1.64 |
| 08/31 | 6,510 | 6,520 | 6,450 | 6,460 | -0.31% | 393,500 | 6896億9143万 | -0.43% | 18.37 | 1.65 |
| 08/30 | 6,390 | 6,500 | 6,380 | 6,480 | +2.53% | 494,000 | 6918億2669万 | -0.2% | 18.42 | 1.66 |
| 08/29 | 6,310 | 6,350 | 6,300 | 6,320 | -0.63% | 271,000 | 6747億4455万 | -2.72% | 17.97 | 1.61 |
| 08/28 | 6,330 | 6,370 | 6,310 | 6,360 | +0.16% | 304,500 | 6790億1509万 | -2.29% | 18.08 | 1.62 |
| 08/25 | 6,300 | 6,380 | 6,280 | 6,350 | +0.79% | 327,000 | 6779億4745万 | -2.61% | 18.05 | 1.62 |
| 08/24 | 6,310 | 6,330 | 6,280 | 6,300 | -0.94% | 322,500 | 6726億929万 | -3.57% | 17.91 | 1.61 |
| 08/23 | 6,380 | 6,410 | 6,330 | 6,360 | 0% | 232,000 | 6790億1509万 | -2.83% | 18.08 | 1.62 |
| 08/22 | 6,390 | 6,390 | 6,340 | 6,360 | -0.63% | 207,000 | 6790億1509万 | -2.95% | 18.08 | 1.62 |
| 08/21 | 6,470 | 6,490 | 6,390 | 6,400 | -1.54% | 363,500 | 6757億9349万 | -2.5% | 18 | 1.62 |
