株価チャート
2018/02/08~2018/07/04
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 |
07/04 | 5,850 | 6,065 | 5,825 | 5,970 | +2.49% | 40,400 | 1217億8422万 | -2.88% | 17.88 | 1.82 |
07/03 | 6,010 | 6,025 | 5,785 | 5,825 | -4.12% | 62,800 | 1188億2631万 | -5.1% | 17.45 | 1.77 |
07/02 | 6,325 | 6,325 | 6,070 | 6,075 | -3.95% | 35,400 | 1239億2615万 | -1.01% | 18.19 | 1.85 |
06/29 | 6,250 | 6,370 | 6,230 | 6,325 | -0.16% | 48,400 | 1290億2600万 | +3.25% | 18.94 | 1.92 |
06/28 | 6,360 | 6,395 | 6,280 | 6,335 | -1.09% | 46,800 | 1292億2999万 | +3.84% | 18.97 | 1.93 |
06/27 | 6,270 | 6,445 | 6,270 | 6,405 | +0.63% | 34,400 | 1306億5795万 | +5.45% | 19.18 | 1.95 |
06/26 | 6,400 | 6,435 | 6,305 | 6,365 | -0.93% | 51,000 | 1298億4197万 | +5.28% | 19.06 | 1.94 |
06/25 | 6,495 | 6,500 | 6,415 | 6,425 | -1.38% | 36,000 | 1310億6593万 | +6.76% | 19.24 | 1.95 |
06/22 | 6,300 | 6,530 | 6,200 | 6,515 | +3.74% | 109,400 | 1329億188万 | +8.75% | 19.51 | 1.98 |
06/21 | 6,235 | 6,320 | 6,185 | 6,280 | +0.72% | 51,200 | 1281億802万 | +5.39% | 18.81 | 1.91 |
06/20 | 6,250 | 6,250 | 6,160 | 6,235 | -0.4% | 34,000 | 1271億9005万 | +5.05% | 18.67 | 1.9 |
06/19 | 6,220 | 6,305 | 6,220 | 6,260 | +0.32% | 39,800 | 1277億4万 | +5.92% | 18.75 | 1.9 |
06/18 | 6,280 | 6,295 | 6,150 | 6,240 | -0.64% | 39,200 | 1272億9205万 | +6% | 18.69 | 1.9 |
06/15 | 6,325 | 6,335 | 6,250 | 6,280 | -1.18% | 77,400 | 1281億802万 | +7.09% | 18.81 | 1.91 |
06/14 | 6,190 | 6,375 | 6,190 | 6,355 | +2.67% | 56,000 | 1296億3798万 | +8.76% | 19.03 | 1.93 |
06/13 | 6,075 | 6,205 | 6,050 | 6,190 | +1.89% | 69,400 | 1262億7208万 | +6.58% | 18.54 | 1.88 |
06/12 | 6,200 | 6,240 | 6,065 | 6,075 | -1.06% | 70,200 | 1239億2615万 | +5.09% | 18.19 | 1.85 |
06/11 | 6,180 | 6,195 | 6,135 | 6,140 | -0.49% | 33,600 | 1252億5211万 | +6.63% | 18.39 | 1.87 |
06/08 | 6,015 | 6,185 | 6,015 | 6,170 | +1.9% | 54,000 | 1258億6409万 | +7.59% | 18.48 | 1.88 |
06/07 | 5,935 | 6,080 | 5,935 | 6,055 | +2.71% | 45,200 | 1235億1817万 | +6.02% | 18.13 | 1.84 |
06/06 | 5,860 | 5,945 | 5,840 | 5,895 | -0.34% | 34,800 | 1202億5427万 | +3.64% | 17.65 | 1.79 |
06/05 | 5,965 | 5,965 | 5,790 | 5,915 | -0.08% | 62,800 | 1206億6226万 | +4.3% | 17.71 | 1.8 |
06/04 | 5,840 | 5,985 | 5,815 | 5,920 | +4.04% | 51,200 | 1207億6425万 | +4.7% | 17.73 | 1.8 |
06/01 | 5,725 | 5,725 | 5,670 | 5,690 | -0.61% | 27,000 | 1160億7240万 | +1.01% | 17.04 | 1.73 |
05/31 | 5,775 | 5,820 | 5,700 | 5,725 | -0.35% | 37,200 | 1167億8638万 | +1.89% | 17.15 | 1.74 |
05/30 | 5,745 | 5,775 | 5,705 | 5,745 | -1.12% | 27,200 | 1171億9436万 | +2.52% | 17.21 | 1.75 |
05/29 | 5,720 | 5,825 | 5,720 | 5,810 | +0.26% | 39,600 | 1185億2032万 | +3.97% | 17.4 | 1.77 |
05/28 | 5,755 | 5,860 | 5,740 | 5,795 | +1.49% | 44,000 | 1182億1433万 | +4.02% | 17.36 | 1.76 |
05/25 | 5,665 | 5,730 | 5,655 | 5,710 | +0.79% | 34,000 | 1164億8039万 | +2.81% | 17.1 | 1.74 |
05/24 | 5,705 | 5,705 | 5,635 | 5,665 | -0.61% | 15,600 | 1155億6241万 | +2.29% | 16.97 | 1.72 |
05/23 | 5,670 | 5,750 | 5,670 | 5,700 | +0.53% | 20,400 | 1162億7639万 | +3.17% | 17.07 | 1.73 |
05/22 | 5,755 | 5,755 | 5,590 | 5,670 | -1.05% | 23,000 | 1156億6441万 | +3% | 16.98 | 1.72 |
05/21 | 5,725 | 5,750 | 5,710 | 5,730 | +0.09% | 21,600 | 1168億8837万 | +4.41% | 17.16 | 1.74 |
05/18 | 5,695 | 5,760 | 5,685 | 5,725 | +0.7% | 25,400 | 1167億8638万 | +4.68% | 17.15 | 1.74 |
05/17 | 5,640 | 5,695 | 5,585 | 5,685 | +1.25% | 37,200 | 1159億7040万 | +4.27% | 17.03 | 1.73 |
05/16 | 5,670 | 5,675 | 5,580 | 5,615 | -0.97% | 21,000 | 1145億4245万 | +3.25% | 16.82 | 1.71 |
05/15 | 5,675 | 5,740 | 5,660 | 5,670 | +0.09% | 24,200 | 1156億6441万 | +4.42% | 16.98 | 1.72 |
05/14 | 5,755 | 5,755 | 5,655 | 5,665 | -1.56% | 25,000 | 1155億6241万 | +4.48% | 16.97 | 1.72 |
05/11 | 5,490 | 5,805 | 5,490 | 5,755 | +5.02% | 118,600 | 1173億9836万 | +6.36% | 17.24 | 1.75 |
05/10 | 5,515 | 5,530 | 5,465 | 5,480 | -0.81% | 27,000 | 1117億8853万 | +1.59% | 16.41 | 1.67 |
05/09 | 5,485 | 5,550 | 5,480 | 5,525 | +0.73% | 32,200 | 1127億650万 | +2.5% | 16.55 | 1.68 |
05/08 | 5,525 | 5,570 | 5,480 | 5,485 | -1.61% | 38,200 | 1118億9053万 | +1.8% | 16.43 | 1.67 |
05/07 | 5,570 | 5,595 | 5,515 | 5,575 | 0% | 27,600 | 1137億2647万 | +3.61% | 16.7 | 1.7 |
05/02 | 5,465 | 5,610 | 5,445 | 5,575 | +2.01% | 43,800 | 1137億2647万 | +3.8% | 16.7 | 1.7 |
05/01 | 5,480 | 5,495 | 5,420 | 5,465 | -0.27% | 22,200 | 1114億8254万 | +1.9% | 16.37 | 1.66 |
04/27 | 5,495 | 5,545 | 5,470 | 5,480 | -0.27% | 75,200 | 1117億8853万 | +2.37% | 16.41 | 1.67 |
04/26 | 5,420 | 5,500 | 5,420 | 5,495 | +2.04% | 43,200 | 1120億9452万 | +2.81% | 16.46 | 1.67 |
04/25 | 5,340 | 5,390 | 5,330 | 5,385 | +0.56% | 16,000 | 1098億5059万 | +0.79% | 16.13 | 1.64 |
04/24 | 5,360 | 5,370 | 5,325 | 5,355 | +0.28% | 21,400 | 1092億3861万 | +0.13% | 16.04 | 1.63 |
04/23 | 5,370 | 5,385 | 5,325 | 5,340 | 0% | 32,800 | 1089億3262万 | -0.24% | 15.99 | 1.62 |
04/20 | 5,350 | 5,395 | 5,335 | 5,340 | -1.11% | 21,200 | 1089億3262万 | -0.39% | 15.99 | 1.62 |
04/19 | 5,350 | 5,415 | 5,335 | 5,400 | +0.93% | 35,000 | 1101億5658万 | +0.69% | 16.17 | 1.64 |
04/18 | 5,325 | 5,355 | 5,300 | 5,350 | +0.56% | 27,600 | 1091億3661万 | -0.26% | 16.02 | 1.63 |
04/17 | 5,345 | 5,350 | 5,305 | 5,320 | -0.37% | 17,600 | 1085億2463万 | -0.89% | 15.93 | 1.62 |
04/16 | 5,250 | 5,340 | 5,235 | 5,340 | +2.5% | 31,200 | 1089億3262万 | -0.58% | 15.99 | 1.62 |
04/13 | 5,260 | 5,260 | 5,190 | 5,210 | -0.57% | 31,600 | 1062億8070万 | -3% | 15.6 | 1.58 |
04/12 | 5,250 | 5,285 | 5,225 | 5,240 | -0.1% | 32,400 | 1068億9268万 | -2.49% | 15.69 | 1.59 |
04/11 | 5,305 | 5,305 | 5,235 | 5,245 | -1.04% | 26,600 | 1069億9468万 | -2.53% | 15.71 | 1.6 |
04/10 | 5,330 | 5,365 | 5,260 | 5,300 | -0.84% | 43,800 | 1081億1664万 | -1.63% | 15.87 | 1.61 |
04/09 | 5,415 | 5,420 | 5,330 | 5,345 | -1.29% | 33,200 | 1090億3462万 | -0.82% | 16.01 | 1.63 |
04/06 | 5,475 | 5,475 | 5,410 | 5,415 | -0.73% | 16,200 | 1104億6257万 | +0.46% | 16.22 | 1.65 |
04/05 | 5,450 | 5,505 | 5,450 | 5,455 | +0.93% | 35,600 | 1112億7855万 | +1.21% | 16.34 | 1.66 |
04/04 | 5,320 | 5,420 | 5,270 | 5,405 | +1.41% | 40,000 | 1102億5858万 | +0.2% | 16.19 | 1.64 |
04/03 | 5,330 | 5,390 | 5,315 | 5,330 | -1.02% | 27,000 | 1087億2863万 | -1.31% | 15.96 | 1.62 |
04/02 | 5,450 | 5,490 | 5,380 | 5,385 | -1.37% | 25,600 | 1098億5059万 | -0.52% | 16.13 | 1.64 |
03/30 | 5,395 | 5,490 | 5,360 | 5,460 | +2.63% | 73,800 | 1113億8054万 | +0.7% | 15.39 | 1.7 |
03/29 | 5,335 | 5,365 | 5,255 | 5,320 | -0.09% | 25,600 | 1085億2463万 | -1.97% | 15 | 1.65 |
03/28 | 5,255 | 5,335 | 5,240 | 5,325 | -0.93% | 24,600 | 1086億2663万 | -2.08% | 15.01 | 1.65 |
03/27 | 5,230 | 5,380 | 5,230 | 5,375 | +3.17% | 33,200 | 1096億4660万 | -1.3% | 15.15 | 1.67 |
03/26 | 5,230 | 5,255 | 5,140 | 5,210 | -1.51% | 39,000 | 1062億8070万 | -4.44% | 14.69 | 1.62 |
03/23 | 5,330 | 5,390 | 5,260 | 5,290 | -2.58% | 60,600 | 1079億1265万 | -3.11% | 14.91 | 1.64 |
03/22 | 5,510 | 5,575 | 5,340 | 5,430 | -1.45% | 89,800 | 1107億6856万 | -0.59% | 15.31 | 1.69 |
03/20 | 5,485 | 5,510 | 5,410 | 5,510 | +0.36% | 37,600 | 1124億51万 | +0.92% | 15.53 | 1.71 |
03/19 | 5,545 | 5,545 | 5,400 | 5,490 | -0.99% | 40,600 | 1119億9252万 | +0.46% | 15.48 | 1.71 |
03/16 | 5,525 | 5,635 | 5,465 | 5,545 | +2.88% | 98,200 | 1131億1449万 | +1.3% | 15.63 | 1.72 |
03/15 | 5,415 | 5,420 | 5,300 | 5,390 | -0.46% | 26,400 | 1099億5259万 | -1.77% | 15.2 | 1.67 |
03/14 | 5,450 | 5,450 | 5,380 | 5,415 | -0.64% | 26,600 | 1104億6257万 | -1.53% | 15.27 | 1.68 |
03/13 | 5,380 | 5,455 | 5,360 | 5,450 | +1.21% | 38,200 | 1111億7655万 | -1.11% | 15.36 | 1.69 |
03/12 | 5,465 | 5,475 | 5,345 | 5,385 | +0.56% | 46,000 | 1098億5059万 | -2.75% | 15.18 | 1.67 |
03/09 | 5,395 | 5,420 | 5,300 | 5,355 | +1.42% | 45,800 | 1092億3861万 | -3.88% | 15.1 | 1.66 |
03/08 | 5,425 | 5,430 | 5,250 | 5,280 | -2.67% | 40,600 | 1077億866万 | -5.83% | 14.89 | 1.64 |
03/07 | 5,405 | 5,470 | 5,380 | 5,425 | +0.37% | 27,200 | 1106億6657万 | -3.86% | 15.29 | 1.69 |
03/06 | 5,415 | 5,430 | 5,335 | 5,405 | +1.6% | 29,600 | 1102億5858万 | -4.79% | 15.24 | 1.68 |
03/05 | 5,320 | 5,350 | 5,240 | 5,320 | -1.02% | 38,000 | 1085億2463万 | -6.9% | 15 | 1.65 |
03/02 | 5,345 | 5,415 | 5,305 | 5,375 | -0.65% | 41,400 | 1096億4660万 | -6.54% | 15.15 | 1.67 |
03/01 | 5,525 | 5,525 | 5,385 | 5,410 | -2.7% | 51,400 | 1103億6057万 | -6.43% | 15.25 | 1.68 |
02/28 | 5,575 | 5,625 | 5,560 | 5,560 | -0.54% | 21,200 | 1134億2048万 | -4.37% | 15.67 | 1.73 |
02/27 | 5,680 | 5,680 | 5,575 | 5,590 | -0.45% | 30,200 | 1140億3246万 | -4.28% | 15.76 | 1.74 |
02/26 | 5,680 | 5,700 | 5,590 | 5,615 | -0.09% | 25,400 | 1145億4245万 | -4.25% | 15.83 | 1.74 |
02/23 | 5,600 | 5,635 | 5,570 | 5,620 | +0.45% | 14,600 | 1146億4444万 | -4.5% | 15.84 | 1.75 |
02/22 | 5,605 | 5,620 | 5,535 | 5,595 | +0.36% | 42,600 | 1141億3446万 | -5.28% | 15.77 | 1.74 |
02/21 | 5,575 | 5,685 | 5,555 | 5,575 | +0.9% | 36,800 | 1137億2647万 | -5.94% | 15.72 | 1.73 |
02/20 | 5,545 | 5,565 | 5,500 | 5,525 | -0.36% | 45,000 | 1127億650万 | -6.94% | 15.58 | 1.72 |
02/19 | 5,435 | 5,545 | 5,425 | 5,545 | +2.78% | 36,800 | 1131億1449万 | -6.78% | 15.63 | 1.72 |
02/16 | 5,360 | 5,415 | 5,300 | 5,395 | +0.84% | 65,400 | 1100億5458万 | -9.42% | 15.21 | 1.68 |
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 |