株価チャート
2017/09/19~2018/02/15
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 | 10/1, 株式併合 5→1 |
2018 |
02/15 | 5,470 | 5,480 | 5,340 | 5,350 | -0.47% | 45,400 | 1091億3661万 | -10.42% | 15.08 | 1.66 |
02/14 | 5,635 | 5,635 | 5,335 | 5,375 | -4.78% | 67,000 | 1096億4660万 | -10.25% | 15.15 | 1.67 |
02/13 | 5,790 | 5,855 | 5,640 | 5,645 | -0.88% | 62,800 | 1151億5443万 | -6.01% | 15.91 | 1.75 |
02/09 | 5,725 | 5,880 | 5,635 | 5,695 | -3.31% | 72,600 | 1161億7439万 | -5.27% | 16.06 | 1.77 |
02/08 | 5,635 | 5,925 | 5,635 | 5,890 | +3.7% | 79,200 | 1201億5227万 | -2.08% | 16.61 | 1.83 |
02/07 | 5,845 | 5,915 | 5,680 | 5,680 | -0.79% | 61,200 | 1158億6840万 | -5.46% | 16.01 | 1.76 |
02/06 | 5,825 | 5,915 | 5,615 | 5,725 | -5.84% | 56,800 | 1167億8638万 | -4.73% | 16.14 | 1.78 |
02/05 | 6,165 | 6,185 | 6,060 | 6,080 | -2.56% | 47,800 | 1240億2815万 | +1.18% | 17.14 | 1.89 |
02/02 | 6,205 | 6,260 | 6,190 | 6,240 | -0.4% | 23,000 | 1272億9205万 | +4.1% | 17.59 | 1.94 |
02/01 | 6,185 | 6,275 | 6,185 | 6,265 | +1.46% | 22,800 | 1278億203万 | +4.89% | 17.66 | 1.95 |
01/31 | 6,265 | 6,325 | 6,175 | 6,175 | -1.75% | 47,400 | 1259億6609万 | +3.78% | 17.41 | 1.92 |
01/30 | 6,315 | 6,405 | 6,270 | 6,285 | -0.48% | 52,400 | 1282億1002万 | +5.95% | 17.72 | 1.95 |
01/29 | 6,275 | 6,360 | 6,250 | 6,315 | +1.04% | 49,200 | 1288億2200万 | +6.87% | 17.8 | 1.96 |
01/26 | 6,160 | 6,330 | 6,160 | 6,250 | +1.46% | 55,200 | 1274億9604万 | +6.15% | 17.62 | 1.94 |
01/25 | 6,190 | 6,205 | 6,155 | 6,160 | -0.81% | 33,200 | 1256億6010万 | +4.98% | 17.37 | 1.91 |
01/24 | 6,190 | 6,225 | 6,175 | 6,210 | 0% | 23,600 | 1266億8007万 | +6.17% | 17.51 | 1.93 |
01/23 | 6,215 | 6,215 | 6,175 | 6,210 | +0.57% | 23,000 | 1266億8007万 | +6.46% | 17.51 | 1.93 |
01/22 | 6,150 | 6,200 | 6,145 | 6,175 | +0.65% | 34,200 | 1259億6609万 | +6.34% | 17.41 | 1.92 |
01/19 | 6,180 | 6,245 | 6,095 | 6,135 | -0.73% | 85,000 | 1251億5012万 | +6.05% | 17.3 | 1.91 |
01/18 | 6,120 | 6,240 | 6,120 | 6,180 | +1.31% | 98,200 | 1260億6809万 | +7.14% | 17.42 | 1.92 |
01/17 | 5,885 | 6,110 | 5,865 | 6,100 | +4.72% | 154,600 | 1244億3614万 | +6.11% | 17.2 | 1.9 |
01/16 | 5,795 | 5,825 | 5,790 | 5,825 | +0.6% | 44,600 | 1188億2631万 | +1.6% | 16.42 | 1.81 |
01/15 | 5,795 | 5,840 | 5,760 | 5,790 | +0.61% | 48,600 | 1181億1233万 | +1.17% | 16.32 | 1.8 |
01/12 | 5,725 | 5,770 | 5,710 | 5,755 | -0.52% | 33,400 | 1173億9836万 | +0.58% | 16.22 | 1.79 |
01/11 | 5,785 | 5,785 | 5,740 | 5,785 | -0.09% | 47,600 | 1180億1034万 | +1.12% | 16.31 | 1.8 |
01/10 | 5,845 | 5,845 | 5,765 | 5,790 | +0.09% | 39,400 | 1181億1233万 | +1.26% | 16.32 | 1.8 |
01/09 | 5,830 | 5,830 | 5,755 | 5,785 | -0.09% | 55,400 | 1180億1034万 | +1.22% | 16.31 | 1.8 |
01/05 | 5,785 | 5,795 | 5,750 | 5,790 | +0.09% | 32,800 | 1181億1233万 | +1.35% | 16.32 | 1.8 |
01/04 | 5,790 | 5,790 | 5,735 | 5,785 | +1.14% | 48,200 | 1180億1034万 | +1.38% | 16.31 | 1.8 |
2017 |
12/29 | 5,685 | 5,730 | 5,655 | 5,720 | +0.62% | 26,400 | 1166億8438万 | +0.35% | 16.13 | 1.78 |
12/28 | 5,730 | 5,740 | 5,670 | 5,685 | -0.7% | 40,800 | 1159億7040万 | -0.16% | 16.03 | 1.77 |
12/27 | 5,715 | 5,730 | 5,695 | 5,725 | +0.09% | 35,000 | 1167億8638万 | +0.63% | 16.14 | 1.78 |
12/26 | 5,705 | 5,740 | 5,690 | 5,720 | +0.35% | 40,800 | 1166億8438万 | +0.67% | 16.13 | 1.78 |
12/25 | 5,705 | 5,720 | 5,680 | 5,700 | 0% | 18,000 | 1162億7639万 | +0.42% | 16.07 | 1.77 |
12/22 | 5,745 | 5,745 | 5,700 | 5,700 | -0.35% | 21,400 | 1162億7639万 | +0.6% | 16.07 | 1.77 |
12/21 | 5,710 | 5,755 | 5,680 | 5,720 | -0.09% | 27,600 | 1166億8438万 | +1.13% | 16.13 | 1.78 |
12/20 | 5,800 | 5,810 | 5,725 | 5,725 | -1.04% | 27,600 | 1167億8638万 | +1.56% | 16.14 | 1.78 |
12/19 | 5,750 | 5,830 | 5,690 | 5,785 | +0.7% | 111,000 | 1180億1034万 | +2.92% | 16.31 | 1.8 |
12/18 | 5,780 | 5,785 | 5,720 | 5,745 | +0.97% | 38,400 | 1171億9436万 | +2.52% | 16.2 | 1.78 |
12/15 | 5,800 | 5,810 | 5,675 | 5,690 | -1.9% | 35,600 | 1160億7240万 | +1.81% | 16.04 | 1.77 |
12/14 | 5,695 | 5,835 | 5,685 | 5,800 | +4.32% | 115,400 | 1183億1633万 | +4% | 16.35 | 1.8 |
12/13 | 5,635 | 5,635 | 5,550 | 5,560 | -1.42% | 39,600 | 1134億2048万 | -0.13% | 15.67 | 1.73 |
12/12 | 5,695 | 5,705 | 5,635 | 5,640 | -0.88% | 32,400 | 1150億5243万 | +0.93% | 15.9 | 1.75 |
12/11 | 5,725 | 5,725 | 5,650 | 5,690 | -0.35% | 35,200 | 1160億7240万 | +1.52% | 16.04 | 1.77 |
12/08 | 5,555 | 5,735 | 5,555 | 5,710 | +0.26% | 54,200 | 1164億8039万 | +1.58% | 16.1 | 1.77 |
12/07 | 5,590 | 5,760 | 5,560 | 5,695 | +1.79% | 83,400 | 1161億7439万 | +0.99% | 16.06 | 1.77 |
12/06 | 5,750 | 5,765 | 5,595 | 5,595 | -2.78% | 77,000 | 1141億3446万 | -1.11% | 15.77 | 1.74 |
12/05 | 5,710 | 5,755 | 5,675 | 5,755 | +0.26% | 50,000 | 1173億9836万 | +1.43% | 16.22 | 1.79 |
12/04 | 5,705 | 5,795 | 5,695 | 5,740 | +0.61% | 86,400 | 1170億9237万 | +0.95% | 16.18 | 1.78 |
12/01 | 5,710 | 5,740 | 5,680 | 5,705 | -0.09% | 51,200 | 1163億7839万 | +0.18% | 16.08 | 1.77 |
11/30 | 5,705 | 5,745 | 5,660 | 5,710 | -0.52% | 81,200 | 1164億8039万 | +0.07% | 16.1 | 1.77 |
11/29 | 5,660 | 5,745 | 5,655 | 5,740 | +2.23% | 78,200 | 1170億9237万 | +0.4% | 16.18 | 1.78 |
11/28 | 5,620 | 5,625 | 5,580 | 5,615 | -0.09% | 34,400 | 1145億4245万 | -1.94% | 15.83 | 1.74 |
11/27 | 5,580 | 5,625 | 5,555 | 5,620 | +0.72% | 51,600 | 1146億4444万 | -1.99% | 15.84 | 1.75 |
11/24 | 5,530 | 5,600 | 5,520 | 5,580 | +0.54% | 45,600 | 1138億2847万 | -2.8% | 15.73 | 1.73 |
11/22 | 5,600 | 5,630 | 5,540 | 5,550 | -0.18% | 99,400 | 1132億1649万 | -3.5% | 15.65 | 1.72 |
11/21 | 5,565 | 5,610 | 5,525 | 5,560 | -0.09% | 113,600 | 1134億2048万 | -3.54% | 15.67 | 1.73 |
11/20 | 5,470 | 5,580 | 5,470 | 5,565 | +2.2% | 140,200 | 1135億2248万 | -3.7% | 15.69 | 1.73 |
11/17 | 5,470 | 5,490 | 5,375 | 5,445 | -0.46% | 129,600 | 1110億7455万 | -5.99% | 15.35 | 1.69 |
11/16 | 5,280 | 5,510 | 5,260 | 5,470 | +4.39% | 234,200 | 1115億8454万 | -5.87% | 15.42 | 1.7 |
11/15 | 5,350 | 5,370 | 5,220 | 5,240 | -1.6% | 110,800 | 1068億9268万 | -10.12% | 14.77 | 1.63 |
11/14 | 5,370 | 5,395 | 5,315 | 5,325 | -0.75% | 72,000 | 1086億2663万 | -9.13% | 15.01 | 1.65 |
11/13 | 5,375 | 5,445 | 5,345 | 5,365 | -0.09% | 67,800 | 1094億4260万 | -8.79% | 15.13 | 1.67 |
11/10 | 5,305 | 5,370 | 5,220 | 5,370 | -0.37% | 180,800 | 1095億4460万 | -9.01% | 15.14 | 1.67 |
11/09 | 5,570 | 5,575 | 5,345 | 5,390 | -2.71% | 258,800 | 1099億5259万 | -8.98% | 15.2 | 1.67 |
11/08 | 5,940 | 5,980 | 5,530 | 5,540 | -9.03% | 353,400 | 1130億1249万 | -6.73% | 15.62 | 1.72 |
11/07 | 6,050 | 6,095 | 6,045 | 6,090 | +0.5% | 50,000 | 1242億3214万 | +2.34% | 17.17 | 1.89 |
11/06 | 6,150 | 6,150 | 6,060 | 6,060 | -0.49% | 70,400 | 1236億2016万 | +1.99% | 17.08 | 1.88 |
11/02 | 6,175 | 6,175 | 6,085 | 6,090 | -1.3% | 46,800 | 1242億3214万 | +2.58% | 17.17 | 1.89 |
11/01 | 6,200 | 6,215 | 6,130 | 6,170 | +0.08% | 66,800 | 1258億6409万 | +4.22% | 17.39 | 1.92 |
10/31 | 6,020 | 6,185 | 6,000 | 6,165 | +3.01% | 151,200 | 1257億6210万 | +4.49% | 17.38 | 1.92 |
10/30 | 6,050 | 6,060 | 5,910 | 5,985 | -1.16% | 202,800 | 1220億9021万 | +1.75% | 16.87 | 1.86 |
10/27 | 6,000 | 6,080 | 5,985 | 6,055 | +1.34% | 111,200 | 1235億1817万 | +3.15% | 17.07 | 1.88 |
10/26 | 5,975 | 6,025 | 5,955 | 5,975 | +0.17% | 36,400 | 1218億8622万 | +2% | 16.84 | 1.86 |
10/25 | 6,045 | 6,045 | 5,930 | 5,965 | -0.67% | 56,600 | 1216億8222万 | +1.91% | 16.82 | 1.85 |
10/24 | 5,970 | 6,035 | 5,940 | 6,005 | +0.67% | 81,200 | 1224億9820万 | +2.67% | 16.93 | 1.87 |
10/23 | 5,870 | 5,970 | 5,815 | 5,965 | +2.76% | 66,000 | 1216億8222万 | +2.12% | 16.82 | 1.85 |
10/20 | 5,795 | 5,830 | 5,785 | 5,805 | +0.17% | 51,600 | 1184億1833万 | -0.53% | 16.37 | 1.8 |
10/19 | 5,820 | 5,850 | 5,785 | 5,795 | -0.6% | 41,600 | 1182億1433万 | -0.74% | 16.34 | 1.8 |
10/18 | 5,875 | 5,890 | 5,820 | 5,830 | -0.85% | 44,000 | 1189億2831万 | -0.12% | 16.44 | 1.81 |
10/17 | 5,915 | 5,915 | 5,850 | 5,880 | -0.68% | 47,600 | 1199億4828万 | +0.87% | 16.58 | 1.83 |
10/16 | 5,960 | 5,960 | 5,900 | 5,920 | +0.25% | 34,800 | 1207億6425万 | +1.75% | 16.69 | 1.84 |
10/13 | 5,875 | 5,925 | 5,855 | 5,905 | 0% | 51,000 | 1204億5826万 | +1.72% | 16.65 | 1.83 |
10/12 | 5,965 | 5,990 | 5,895 | 5,905 | -1.01% | 40,200 | 1204億5826万 | +1.95% | 16.65 | 1.83 |
10/11 | 6,035 | 6,090 | 5,950 | 5,965 | -0.17% | 79,800 | 1216億8222万 | +3.22% | 16.82 | 1.85 |
10/10 | 5,875 | 5,975 | 5,865 | 5,975 | +1.7% | 60,000 | 1218億8622万 | +3.62% | 16.84 | 1.86 |
10/06 | 5,875 | 5,895 | 5,845 | 5,875 | 0% | 42,400 | 1198億4628万 | +2.05% | 16.56 | 1.83 |
10/05 | 5,860 | 5,945 | 5,855 | 5,875 | +0.26% | 50,000 | 1198億4628万 | +2.17% | 16.56 | 1.83 |
10/04 | 5,855 | 5,895 | 5,835 | 5,860 | +0.09% | 57,000 | 1195億4029万 | +2% | 16.52 | 1.82 |
10/03 | 5,880 | 5,945 | 5,835 | 5,855 | +0.69% | 60,200 | 1194億3829万 | +1.97% | 16.51 | 1.82 |
10/02 | 5,875 | 5,910 | 5,805 | 5,815 | -0.68% | 55,400 | 1186億2232万 | +1.34% | 16.39 | 1.81 |
09/29 | 5,890 | 5,925 | 5,835 | 5,855 | -1.43% | 61,200 | 1194億3829万 | +1.91% | 16.85 | 1.86 |
09/28 | 5,700 | 5,950 | 5,665 | 5,940 | +4.76% | 128,600 | 1211億7224万 | +3.52% | 17.09 | 1.88 |
09/27 | 5,580 | 5,675 | 5,570 | 5,670 | 0% | 39,600 | 1156億6441万 | -1.01% | 16.31 | 1.8 |
09/26 | 5,645 | 5,710 | 5,640 | 5,670 | -0.53% | 40,200 | 1156億6441万 | -0.91% | 16.31 | 1.8 |
09/25 | 5,685 | 5,740 | 5,675 | 5,700 | +0.18% | 46,200 | 1162億7639万 | -0.28% | 16.4 | 1.81 |
09/22 | 5,740 | 5,775 | 5,690 | 5,690 | -1.3% | 54,800 | 1160億7240万 | -0.28% | 16.37 | 1.8 |
09/21 | 5,865 | 5,865 | 5,765 | 5,765 | -1.2% | 77,800 | 1176億235万 | +1.14% | 16.59 | 1.83 |
09/20 | 5,865 | 5,910 | 5,830 | 5,835 | -0.51% | 81,000 | 1190億3031万 | +2.51% | 16.79 | 1.85 |
09/19 | 5,825 | 5,895 | 5,810 | 5,865 | +0.77% | 74,200 | 1196億4229万 | +3.24% | 16.88 | 1.86 |