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 | 6,110 | 6,110 | 5,970 | 6,030 | +0.17% | 35,500 | 1265億9090万 | +0.47% | 31.2 | 0.98 |
| 03/29 | 6,120 | 6,130 | 5,960 | 6,020 | -1.31% | 50,400 | 1263億8096万 | +0.47% | 31.15 | 0.98 |
| 03/28 | 5,900 | 6,110 | 5,850 | 6,100 | +1.16% | 72,900 | 1280億6044万 | +1.92% | 31.56 | 0.99 |
| 03/27 | 5,970 | 6,070 | 5,930 | 6,030 | +2.73% | 59,800 | 1265億9090万 | +0.9% | 31.2 | 0.98 |
| 03/26 | 5,670 | 5,880 | 5,580 | 5,870 | +1.91% | 85,400 | 1232億3193万 | -1.71% | 30.37 | 0.95 |
| 03/23 | 5,880 | 5,960 | 5,750 | 5,760 | -4.95% | 49,700 | 1209億2265万 | -3.53% | 29.81 | 0.93 |
| 03/22 | 5,890 | 6,100 | 5,870 | 6,060 | +2.71% | 75,400 | 1272億2070万 | +1.44% | 31.36 | 0.98 |
| 03/20 | 5,990 | 5,990 | 5,890 | 5,900 | -2.64% | 35,300 | 1238億6174万 | -1.09% | 30.53 | 0.96 |
| 03/19 | 5,920 | 6,100 | 5,810 | 6,060 | +0.66% | 96,200 | 1272億2070万 | +1.51% | 31.36 | 0.98 |
| 03/16 | 6,050 | 6,070 | 6,000 | 6,020 | -0.33% | 38,000 | 1263億8096万 | +0.84% | 31.15 | 0.98 |
| 03/15 | 6,110 | 6,110 | 5,940 | 6,040 | -1.63% | 59,600 | 1268億83万 | +1.1% | 31.25 | 0.98 |
| 03/14 | 6,190 | 6,200 | 6,110 | 6,140 | -0.81% | 28,600 | 1289億18万 | +2.81% | 31.77 | 1 |
| 03/13 | 6,170 | 6,200 | 6,090 | 6,190 | -0.16% | 38,000 | 1299億4986万 | +3.62% | 32.03 | 1 |
| 03/12 | 6,300 | 6,300 | 6,130 | 6,200 | -0.16% | 49,300 | 1301億5979万 | +3.45% | 32.08 | 1.01 |
| 03/09 | 6,390 | 6,450 | 6,180 | 6,210 | -0.8% | 103,500 | 1303億6973万 | +3.17% | 32.13 | 1.01 |
| 03/08 | 6,190 | 6,330 | 6,140 | 6,260 | +2.12% | 110,900 | 1314億1941万 | +3.61% | 32.39 | 1.02 |
| 03/07 | 6,100 | 6,230 | 6,100 | 6,130 | +1.32% | 124,800 | 1286億9025万 | +1.12% | 31.72 | 0.99 |
| 03/06 | 5,850 | 6,070 | 5,830 | 6,050 | +5.22% | 73,100 | 1270億1077万 | -0.4% | 31.31 | 0.98 |
| 03/05 | 5,780 | 5,830 | 5,680 | 5,750 | -2.04% | 77,800 | 1207億1271万 | -5.66% | 29.75 | 0.93 |
| 03/02 | 5,710 | 5,930 | 5,710 | 5,870 | +1.73% | 59,300 | 1232億3193万 | -4.19% | 30.37 | 0.95 |
| 03/01 | 5,880 | 5,880 | 5,730 | 5,770 | -3.51% | 65,700 | 1211億3258万 | -6.29% | 29.86 | 0.94 |
| 02/28 | 5,840 | 6,080 | 5,840 | 5,980 | +1.53% | 100,600 | 1255億4122万 | -3.39% | 30.94 | 0.97 |
| 02/27 | 5,910 | 5,910 | 5,830 | 5,890 | +1.03% | 29,500 | 1236億5180万 | -5.31% | 30.48 | 0.96 |
| 02/26 | 5,950 | 5,960 | 5,810 | 5,830 | -0.85% | 33,100 | 1223億9219万 | -6.78% | 30.17 | 0.95 |
| 02/23 | 5,770 | 5,940 | 5,770 | 5,880 | +1.73% | 46,800 | 1234億4187万 | -6.55% | 30.43 | 0.95 |
| 02/22 | 5,850 | 5,870 | 5,770 | 5,780 | -1.37% | 27,500 | 1213億4252万 | -8.56% | 29.91 | 0.94 |
| 02/21 | 5,830 | 5,930 | 5,820 | 5,860 | 0% | 59,500 | 1230億2200万 | -7.8% | 30.32 | 0.95 |
| 02/20 | 5,930 | 5,930 | 5,820 | 5,860 | -1.51% | 44,000 | 1230億2200万 | -8.29% | 30.32 | 0.95 |
| 02/19 | 5,880 | 5,960 | 5,880 | 5,950 | +1.88% | 33,000 | 1249億1142万 | -7.35% | 30.79 | 0.97 |
| 02/16 | 5,850 | 5,940 | 5,830 | 5,840 | 0% | 47,400 | 1226億213万 | -9.51% | 30.22 | 0.95 |
| 02/15 | 5,830 | 5,960 | 5,830 | 5,840 | +0.17% | 80,000 | 1226億213万 | -10.04% | 30.22 | 0.95 |
| 02/14 | 5,990 | 6,010 | 5,790 | 5,830 | -3.32% | 102,600 | 1223億9219万 | -10.69% | 30.17 | 0.95 |
| 02/13 | 6,150 | 6,250 | 6,000 | 6,030 | -0.5% | 82,300 | 1265億9090万 | -8.09% | 31.2 | 0.98 |
| 02/09 | 5,920 | 6,070 | 5,910 | 6,060 | -0.66% | 59,000 | 1272億2070万 | -7.99% | 31.36 | 0.98 |
| 02/08 | 6,000 | 6,140 | 6,000 | 6,100 | +1.67% | 79,200 | 1280億6044万 | -7.66% | 31.56 | 0.99 |
| 02/07 | 6,320 | 6,370 | 5,980 | 6,000 | -2.91% | 101,700 | 1259億6109万 | -9.37% | 31.05 | 0.97 |
| 02/06 | 6,100 | 6,330 | 5,990 | 6,180 | -7.35% | 222,300 | 1297億3992万 | -6.94% | 31.98 | 1 |
| 02/05 | 6,760 | 6,810 | 6,650 | 6,670 | -2.77% | 109,000 | 1400億2675万 | +0.26% | 34.51 | 1.08 |
| 02/02 | 6,810 | 6,940 | 6,800 | 6,860 | +1.18% | 73,700 | 1440億1551万 | +3.25% | 35.5 | 1.11 |
| 02/01 | 6,800 | 6,830 | 6,590 | 6,780 | +0.15% | 124,700 | 1423億3603万 | +2.39% | 35.08 | 1.1 |
| 01/31 | 6,580 | 7,080 | 6,540 | 6,770 | +5.62% | 319,800 | 1421億2610万 | +2.61% | 35.03 | 1.1 |
| 01/30 | 6,540 | 6,550 | 6,380 | 6,410 | -2.58% | 61,600 | 1345億6843万 | -2.51% | 33.17 | 1.04 |
| 01/29 | 6,540 | 6,630 | 6,520 | 6,580 | +0.3% | 44,000 | 1381億3733万 | +0.21% | 34.05 | 1.07 |
| 01/26 | 6,580 | 6,620 | 6,530 | 6,560 | -0.91% | 49,800 | 1377億1746万 | +0.31% | 33.94 | 1.06 |
| 01/25 | 6,540 | 6,650 | 6,460 | 6,620 | +0.46% | 123,300 | 1389億7707万 | +1.63% | 34.26 | 1.07 |
| 01/24 | 6,700 | 6,700 | 6,580 | 6,590 | -2.08% | 54,500 | 1383億4727万 | +1.65% | 34.1 | 1.07 |
| 01/23 | 6,750 | 6,790 | 6,680 | 6,730 | -0.15% | 66,000 | 1412億8636万 | +4.26% | 34.82 | 1.09 |
| 01/22 | 6,780 | 6,780 | 6,660 | 6,740 | -0.59% | 61,000 | 1414億9629万 | +5.02% | 34.88 | 1.09 |
| 01/19 | 6,590 | 6,780 | 6,550 | 6,780 | +2.57% | 114,900 | 1423億3603万 | +6.24% | 35.08 | 1.1 |
| 01/18 | 6,650 | 6,670 | 6,550 | 6,610 | -0.75% | 117,300 | 1387億6714万 | +4.21% | 34.2 | 1.07 |
| 01/17 | 6,690 | 6,730 | 6,640 | 6,660 | -0.45% | 44,700 | 1398億1681万 | +5.45% | 34.46 | 1.08 |
| 01/16 | 6,660 | 6,730 | 6,600 | 6,690 | +0.3% | 84,900 | 1404億4662万 | +6.56% | 34.62 | 1.09 |
| 01/15 | 6,750 | 6,770 | 6,660 | 6,670 | -1.19% | 49,000 | 1400億2675万 | +6.94% | 34.51 | 1.08 |
| 01/12 | 6,800 | 6,840 | 6,730 | 6,750 | -0.74% | 66,200 | 1417億623万 | +8.91% | 34.93 | 1.1 |
| 01/11 | 6,700 | 6,820 | 6,700 | 6,800 | +0.89% | 72,900 | 1427億5590万 | +10.5% | 35.19 | 1.1 |
| 01/10 | 6,590 | 6,790 | 6,590 | 6,740 | +1.35% | 98,400 | 1414億9629万 | +10.18% | 34.88 | 1.09 |
| 01/09 | 6,540 | 6,660 | 6,540 | 6,650 | +0.15% | 67,800 | 1396億688万 | +9.32% | 34.41 | 1.08 |
| 01/05 | 6,590 | 6,700 | 6,480 | 6,640 | +1.07% | 103,900 | 1393億9694万 | +9.79% | 34.36 | 1.08 |
| 01/04 | 6,400 | 6,600 | 6,400 | 6,570 | +1.86% | 91,500 | 1379億2740万 | +9.39% | 34 | 1.07 |
| 2017 |
| 12/29 | 6,540 | 6,580 | 6,430 | 6,450 | -1.07% | 31,500 | 1354億817万 | +8.15% | 33.38 | 1.05 |
| 12/28 | 6,440 | 6,550 | 6,400 | 6,520 | +0.62% | 94,800 | 1368億7772万 | +10.06% | 33.74 | 1.06 |
| 12/27 | 6,480 | 6,560 | 6,400 | 6,480 | +0.31% | 43,600 | 1360億3798万 | +10.19% | 33.53 | 1.05 |
| 12/26 | 6,400 | 6,580 | 6,400 | 6,460 | +2.54% | 174,600 | 1356億1811万 | +10.73% | 33.43 | 1.05 |
| 12/25 | 6,260 | 6,390 | 6,210 | 6,300 | +2.11% | 135,700 | 1322億5915万 | +8.85% | 32.6 | 1.02 |
| 12/22 | 6,160 | 6,210 | 6,110 | 6,170 | -0.48% | 72,300 | 1295億2999万 | +7.45% | 31.93 | 1 |
| 12/21 | 6,100 | 6,250 | 6,020 | 6,200 | +0.16% | 76,800 | 1301億5979万 | +8.73% | 32.08 | 1.01 |
| 12/20 | 5,950 | 6,280 | 5,940 | 6,190 | +4.38% | 163,800 | 1299億4986万 | +9.44% | 32.03 | 1 |
| 12/19 | 5,870 | 6,000 | 5,840 | 5,930 | +0.51% | 96,900 | 1244億9154万 | +5.67% | 30.68 | 0.96 |
| 12/18 | 5,890 | 5,970 | 5,860 | 5,900 | +0.85% | 59,200 | 1238億6174万 | +5.72% | 30.53 | 0.96 |
| 12/15 | 5,840 | 5,900 | 5,810 | 5,850 | -0.68% | 59,100 | 1228億1206万 | +5.33% | 30.27 | 0.95 |
| 12/14 | 5,820 | 5,910 | 5,800 | 5,890 | +1.38% | 57,800 | 1236億5180万 | +6.59% | 30.48 | 0.96 |
| 12/13 | 5,840 | 5,860 | 5,770 | 5,810 | -0.68% | 36,400 | 1219億7232万 | +5.77% | 30.06 | 0.94 |
| 12/12 | 5,860 | 5,860 | 5,770 | 5,850 | +1.04% | 54,500 | 1228億1206万 | +6.89% | 30.27 | 0.95 |
| 12/11 | 5,940 | 5,940 | 5,740 | 5,790 | -2.36% | 60,600 | 1215億5245万 | +5.97% | 29.96 | 0.94 |
| 12/08 | 5,660 | 5,950 | 5,640 | 5,930 | +3.85% | 138,300 | 1244億9154万 | +9.03% | 30.68 | 0.96 |
| 12/07 | 5,690 | 5,750 | 5,680 | 5,710 | +0.71% | 40,700 | 1198億7297万 | +5.6% | 29.55 | 0.93 |
| 12/06 | 5,720 | 5,780 | 5,650 | 5,670 | -0.53% | 62,000 | 1190億3323万 | +5.31% | 29.34 | 0.92 |
| 12/05 | 5,670 | 5,720 | 5,610 | 5,700 | +0.71% | 51,600 | 1196億6304万 | +6.24% | 29.49 | 0.93 |
| 12/04 | 5,880 | 5,880 | 5,660 | 5,660 | -3.58% | 82,000 | 1188億2330万 | +5.89% | 29.29 | 0.92 |
| 12/01 | 5,900 | 5,900 | 5,820 | 5,870 | -0.17% | 52,800 | 1232億3193万 | +10.21% | 30.37 | 0.95 |
| 11/30 | 5,770 | 5,880 | 5,700 | 5,880 | +1.91% | 130,300 | 1234億4187万 | +10.96% | 30.43 | 0.95 |
| 11/29 | 5,570 | 5,830 | 5,520 | 5,770 | +2.85% | 129,300 | 1211億3258万 | +9.43% | 29.86 | 0.94 |
| 11/28 | 5,510 | 5,650 | 5,460 | 5,610 | +1.81% | 73,000 | 1177億7362万 | +6.82% | 29.03 | 0.91 |
| 11/27 | 5,480 | 5,540 | 5,450 | 5,510 | +0.92% | 65,400 | 1156億7427万 | +5.19% | 28.51 | 0.89 |
| 11/24 | 5,390 | 5,490 | 5,380 | 5,460 | +0.55% | 61,000 | 1146億2459万 | +4.38% | 28.25 | 0.89 |
| 11/22 | 5,330 | 5,430 | 5,320 | 5,430 | +2.26% | 66,200 | 1139億9479万 | +3.92% | 28.1 | 0.88 |
| 11/21 | 5,300 | 5,340 | 5,280 | 5,310 | +0.19% | 25,400 | 1114億7556万 | +1.74% | 27.48 | 0.86 |
| 11/20 | 5,150 | 5,330 | 5,150 | 5,300 | +2.51% | 77,800 | 1112億6563万 | +1.67% | 27.42 | 0.86 |
| 11/17 | 5,230 | 5,240 | 5,140 | 5,170 | +0.19% | 64,600 | 1085億3647万 | -0.65% | 26.75 | 0.84 |
| 11/16 | 5,000 | 5,200 | 5,000 | 5,160 | +2.18% | 59,300 | 1083億2654万 | -0.77% | 26.7 | 0.84 |
| 11/15 | 5,060 | 5,120 | 5,020 | 5,050 | -0.79% | 81,300 | 1060億1725万 | -2.85% | 26.13 | 0.82 |
| 11/14 | 5,160 | 5,160 | 5,070 | 5,090 | -1.36% | 65,600 | 1068億5699万 | -2.12% | 26.34 | 0.83 |
| 11/13 | 5,220 | 5,220 | 5,130 | 5,160 | -1.15% | 42,800 | 1083億2654万 | -0.73% | 26.7 | 0.84 |
| 11/10 | 5,100 | 5,250 | 5,100 | 5,220 | +1.56% | 133,200 | 1095億8615万 | +0.4% | 27.01 | 0.85 |
| 11/09 | 5,130 | 5,270 | 5,090 | 5,140 | +1.18% | 153,300 | 1079億667万 | -1.12% | 26.6 | 0.83 |
| 11/08 | 5,230 | 5,240 | 5,050 | 5,080 | -4.15% | 284,500 | 1066億4706万 | -2.31% | 26.29 | 0.82 |
| 11/07 | 5,440 | 5,520 | 5,300 | 5,300 | -5.69% | 177,300 | 1112億6563万 | +1.86% | 27.42 | 0.86 |
| 11/06 | 5,680 | 5,820 | 5,560 | 5,620 | +8.49% | 282,300 | 1179億8355万 | +8.14% | 29.08 | 0.91 |
| 11/02 | 5,140 | 5,220 | 5,110 | 5,180 | +1.17% | 78,300 | 1087億4641万 | +0.02% | 26.8 | 0.84 |
| 11/01 | 5,200 | 5,200 | 5,100 | 5,120 | -0.58% | 86,100 | 1074億8680万 | -1.08% | 26.49 | 0.83 |
