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 | 4,980 | 5,070 | 4,980 | 5,060 | +2.85% | 153,400 | 687億4273万 | -3.05% | 6.62 | 1.1 |
| 03/29 | 5,030 | 5,060 | 4,890 | 4,920 | -1.6% | 156,900 | 668億4076万 | -6.23% | 6.44 | 1.07 |
| 03/28 | 4,960 | 5,050 | 4,940 | 5,000 | -3.29% | 166,100 | 679億2760万 | -5.39% | 6.54 | 1.09 |
| 03/27 | 4,910 | 5,180 | 4,910 | 5,170 | +7.04% | 294,500 | 702億3714万 | -2.86% | 6.77 | 1.13 |
| 03/26 | 4,840 | 4,855 | 4,710 | 4,830 | -1.02% | 252,900 | 656億1806万 | -9.87% | 6.32 | 1.05 |
| 03/23 | 4,950 | 4,965 | 4,855 | 4,880 | -5.79% | 318,900 | 662億9734万 | -9.51% | 6.39 | 1.06 |
| 03/22 | 5,190 | 5,210 | 5,090 | 5,180 | +1.37% | 155,900 | 703億7299万 | -4.48% | 6.78 | 1.13 |
| 03/20 | 4,980 | 5,130 | 4,980 | 5,110 | +0.2% | 185,900 | 694億2201万 | -5.96% | 6.69 | 1.11 |
| 03/19 | 5,150 | 5,190 | 5,080 | 5,100 | -1.92% | 148,000 | 692億8615万 | -6.4% | 6.68 | 1.11 |
| 03/16 | 5,230 | 5,260 | 5,160 | 5,200 | 0% | 142,000 | 706億4470万 | -4.83% | 6.81 | 1.13 |
| 03/15 | 5,180 | 5,220 | 5,080 | 5,200 | +0.19% | 155,800 | 706億4470万 | -5.23% | 6.81 | 1.13 |
| 03/14 | 5,070 | 5,220 | 5,050 | 5,190 | +0.97% | 173,500 | 705億885万 | -6.05% | 6.79 | 1.13 |
| 03/13 | 5,100 | 5,160 | 5,050 | 5,140 | 0% | 130,500 | 698億2957万 | -7.6% | 6.73 | 1.12 |
| 03/12 | 5,180 | 5,190 | 5,110 | 5,140 | +2.39% | 183,500 | 698億2957万 | -8.43% | 6.73 | 1.12 |
| 03/09 | 5,130 | 5,150 | 5,000 | 5,020 | -1.95% | 330,700 | 681億9931万 | -11.57% | 6.57 | 1.09 |
| 03/08 | 5,000 | 5,130 | 4,965 | 5,120 | +2.5% | 351,700 | 695億5786万 | -10.96% | 6.7 | 1.11 |
| 03/07 | 5,080 | 5,080 | 4,960 | 4,995 | -2.44% | 352,000 | 678億5967万 | -14.03% | 6.54 | 1.09 |
| 03/06 | 5,160 | 5,230 | 5,110 | 5,120 | +0.99% | 254,400 | 695億5786万 | -12.91% | 6.7 | 1.11 |
| 03/05 | 5,220 | 5,230 | 5,040 | 5,070 | -4.34% | 400,900 | 688億7859万 | -14.68% | 6.64 | 1.1 |
| 03/02 | 5,320 | 5,350 | 5,240 | 5,300 | -3.81% | 471,800 | 720億326万 | -11.7% | 6.94 | 1.15 |
| 03/01 | 5,610 | 5,640 | 5,460 | 5,510 | -3.33% | 417,000 | 748億5622万 | -9% | 7.21 | 1.2 |
| 02/28 | 5,780 | 5,820 | 5,690 | 5,700 | -2.06% | 390,300 | 774億3746万 | -6.51% | 7.46 | 1.24 |
| 02/27 | 5,830 | 5,900 | 5,780 | 5,820 | +1.22% | 527,800 | 790億6773万 | -5.09% | 7.62 | 1.27 |
| 02/26 | 6,250 | 6,250 | 5,720 | 5,750 | -3.36% | 1,420,800 | 781億1674万 | -6.67% | 7.53 | 1.25 |
| 02/23 | 5,750 | 5,970 | 5,730 | 5,950 | +3.48% | 212,900 | 808億3384万 | -3.94% | 7.79 | 1.3 |
| 02/22 | 5,840 | 5,840 | 5,630 | 5,750 | -2.21% | 270,100 | 781億1674万 | -7.48% | 7.53 | 1.25 |
| 02/21 | 5,890 | 5,960 | 5,830 | 5,880 | -0.84% | 230,500 | 798億8286万 | -5.9% | 7.7 | 1.28 |
| 02/20 | 6,020 | 6,040 | 5,880 | 5,930 | -2.47% | 311,400 | 805億6213万 | -5.57% | 7.76 | 1.29 |
| 02/19 | 5,760 | 6,170 | 5,760 | 6,080 | +7.04% | 471,400 | 825億9996万 | -3.6% | 7.96 | 1.32 |
| 02/16 | 5,680 | 5,710 | 5,540 | 5,680 | +0.53% | 204,300 | 771億6575万 | -10.34% | 7.44 | 1.24 |
| 02/15 | 5,500 | 5,660 | 5,420 | 5,650 | +3.86% | 334,900 | 767億5819万 | -11.4% | 7.4 | 1.23 |
| 02/14 | 5,500 | 5,590 | 5,350 | 5,440 | -0.73% | 443,300 | 739億523万 | -15.19% | 7.12 | 1.18 |
| 02/13 | 5,640 | 5,690 | 5,440 | 5,480 | 0% | 449,800 | 744億4865万 | -15.12% | 7.17 | 1.19 |
| 02/09 | 5,600 | 5,700 | 5,420 | 5,480 | -5.19% | 630,500 | 744億4865万 | -15.67% | 7.17 | 1.19 |
| 02/08 | 5,830 | 5,960 | 5,510 | 5,780 | -5.71% | 779,700 | 785億2431万 | -11.5% | 7.57 | 1.26 |
| 02/07 | 6,430 | 6,530 | 6,070 | 6,130 | -0.65% | 338,500 | 832億7924万 | -6.33% | 8.02 | 1.33 |
| 02/06 | 6,090 | 6,180 | 5,920 | 6,170 | -3.44% | 479,500 | 838億2266万 | -5.72% | 8.08 | 1.34 |
| 02/05 | 6,540 | 6,550 | 6,390 | 6,390 | -5.19% | 335,200 | 868億1147万 | -2.35% | 8.36 | 1.39 |
| 02/02 | 6,880 | 6,880 | 6,680 | 6,740 | -1.32% | 179,100 | 915億6641万 | +3.28% | 8.82 | 1.47 |
| 02/01 | 6,710 | 6,870 | 6,680 | 6,830 | +3.02% | 212,400 | 927億8910万 | +5.01% | 8.94 | 1.49 |
| 01/31 | 6,600 | 6,740 | 6,590 | 6,630 | -1.19% | 172,300 | 900億7200万 | +2.33% | 8.68 | 1.44 |
| 01/30 | 6,750 | 6,800 | 6,610 | 6,710 | +0.3% | 259,400 | 911億5884万 | +3.95% | 8.78 | 1.46 |
| 01/29 | 6,630 | 6,710 | 6,500 | 6,690 | +1.83% | 154,600 | 908億8713万 | +4.16% | 8.76 | 1.46 |
| 01/26 | 6,640 | 6,670 | 6,540 | 6,570 | -1.05% | 112,300 | 892億5687万 | +2.87% | 8.6 | 1.43 |
| 01/25 | 6,600 | 6,750 | 6,560 | 6,640 | +1.22% | 154,100 | 902億785万 | +4.5% | 8.69 | 1.45 |
| 01/24 | 6,550 | 6,600 | 6,510 | 6,560 | 0% | 148,300 | 891億2101万 | +3.95% | 8.59 | 1.43 |
| 01/23 | 6,540 | 6,650 | 6,460 | 6,560 | +0.15% | 172,400 | 891億2101万 | +4.53% | 8.59 | 1.43 |
| 01/22 | 6,680 | 6,710 | 6,510 | 6,550 | -0.61% | 175,700 | 889億8516万 | +5% | 8.57 | 1.43 |
| 01/19 | 6,460 | 6,600 | 6,460 | 6,590 | +1.85% | 214,000 | 895億2858万 | +6.19% | 8.63 | 1.43 |
| 01/18 | 6,590 | 6,660 | 6,450 | 6,470 | -1.97% | 230,100 | 878億9832万 | +4.93% | 8.47 | 1.41 |
| 01/17 | 6,550 | 6,630 | 6,510 | 6,600 | -0.75% | 161,600 | 896億6443万 | +7.67% | 8.64 | 1.44 |
| 01/16 | 6,710 | 6,740 | 6,580 | 6,650 | +0.61% | 174,700 | 903億4371万 | +9.27% | 8.7 | 1.45 |
| 01/15 | 6,810 | 6,830 | 6,580 | 6,610 | -2.36% | 204,900 | 898億29万 | +9.44% | 8.65 | 1.44 |
| 01/12 | 6,750 | 6,880 | 6,740 | 6,770 | +0.59% | 295,800 | 919億7397万 | +12.72% | 8.86 | 1.47 |
| 01/11 | 6,590 | 6,760 | 6,520 | 6,730 | +2.28% | 229,800 | 914億3055万 | +12.82% | 8.81 | 1.46 |
| 01/10 | 6,410 | 6,640 | 6,410 | 6,580 | +1.23% | 176,400 | 893億9272万 | +11.02% | 8.61 | 1.43 |
| 01/09 | 6,610 | 6,840 | 6,490 | 6,500 | -0.15% | 384,600 | 883億588万 | +10.26% | 8.51 | 1.41 |
| 01/05 | 6,350 | 6,590 | 6,330 | 6,510 | +3.17% | 337,500 | 884億4174万 | +10.9% | 8.52 | 1.42 |
| 01/04 | 6,290 | 6,390 | 6,230 | 6,310 | +3.1% | 286,700 | 857億2463万 | +7.97% | 8.26 | 1.37 |
| 2017 |
| 12/29 | 6,170 | 6,220 | 6,110 | 6,120 | -0.16% | 107,100 | 831億4338万 | +4.97% | 8.01 | 1.33 |
| 12/28 | 6,200 | 6,210 | 6,100 | 6,130 | -0.33% | 128,700 | 832億7924万 | +5.22% | 8.02 | 1.33 |
| 12/27 | 6,000 | 6,190 | 5,990 | 6,150 | +3.19% | 187,600 | 835億5095万 | +5.6% | 8.05 | 1.34 |
| 12/26 | 6,100 | 6,150 | 5,940 | 5,960 | -3.4% | 197,300 | 809億6970万 | +2.39% | 7.8 | 1.3 |
| 12/25 | 6,260 | 6,280 | 6,110 | 6,170 | -0.8% | 129,300 | 838億2266万 | +5.92% | 8.08 | 1.34 |
| 12/22 | 6,090 | 6,250 | 6,030 | 6,220 | +3.32% | 217,400 | 845億194万 | +6.8% | 8.14 | 1.35 |
| 12/21 | 5,920 | 6,090 | 5,910 | 6,020 | +1.69% | 171,400 | 817億8483万 | +3.4% | 7.88 | 1.31 |
| 12/20 | 5,800 | 5,980 | 5,790 | 5,920 | +2.25% | 176,800 | 804億2628万 | +1.61% | 7.75 | 1.29 |
| 12/19 | 5,800 | 5,860 | 5,720 | 5,790 | +0.7% | 142,500 | 786億6016万 | -0.99% | 7.58 | 1.26 |
| 12/18 | 5,660 | 5,810 | 5,610 | 5,750 | +3.42% | 276,900 | 781億1674万 | -2.08% | 7.53 | 1.25 |
| 12/15 | 5,710 | 5,720 | 5,510 | 5,560 | -2.11% | 170,500 | 755億3549万 | -5.73% | 7.28 | 1.21 |
| 12/14 | 5,570 | 5,680 | 5,570 | 5,680 | +1.43% | 216,400 | 771億6575万 | -4.25% | 7.44 | 1.24 |
| 12/13 | 5,760 | 5,760 | 5,580 | 5,600 | -2.61% | 252,200 | 760億7891万 | -5.99% | 7.33 | 1.22 |
| 12/12 | 5,670 | 5,800 | 5,620 | 5,750 | +2.68% | 301,700 | 781億1674万 | -3.77% | 7.53 | 1.25 |
| 12/11 | 5,610 | 5,660 | 5,560 | 5,600 | +0.72% | 115,000 | 760億7891万 | -6.18% | 7.33 | 1.22 |
| 12/08 | 5,600 | 5,630 | 5,460 | 5,560 | +0.72% | 260,300 | 755億3549万 | -6.88% | 7.28 | 1.21 |
| 12/07 | 5,470 | 5,530 | 5,460 | 5,520 | +0.73% | 193,100 | 749億9207万 | -7.52% | 7.23 | 1.2 |
| 12/06 | 5,680 | 5,690 | 5,420 | 5,480 | -4.86% | 422,200 | 744億4865万 | -8.18% | 7.17 | 1.19 |
| 12/05 | 5,690 | 5,790 | 5,680 | 5,760 | 0% | 96,100 | 782億5260万 | -3.53% | 7.54 | 1.25 |
| 12/04 | 5,820 | 5,840 | 5,720 | 5,760 | -0.17% | 157,200 | 782億5260万 | -3.39% | 7.54 | 1.25 |
| 12/01 | 5,720 | 5,820 | 5,720 | 5,770 | -0.17% | 165,600 | 783億8845万 | -3.06% | 7.55 | 1.26 |
| 11/30 | 5,900 | 5,930 | 5,720 | 5,780 | -1.87% | 236,000 | 785億2431万 | -2.82% | 7.57 | 1.26 |
| 11/29 | 5,910 | 5,980 | 5,870 | 5,890 | +0.68% | 170,300 | 800億1871万 | -0.59% | 7.71 | 1.28 |
| 11/28 | 5,920 | 5,970 | 5,830 | 5,850 | -1.68% | 152,500 | 794億7529万 | -0.76% | 7.66 | 1.27 |
| 11/27 | 6,100 | 6,150 | 5,920 | 5,950 | -1.33% | 140,900 | 808億3384万 | +1.52% | 7.79 | 1.3 |
| 11/24 | 6,020 | 6,070 | 5,920 | 6,030 | -0.82% | 144,900 | 819億2069万 | +3.54% | 7.89 | 1.31 |
| 11/22 | 6,150 | 6,170 | 6,050 | 6,080 | +0.16% | 135,600 | 825億9996万 | +5.12% | 7.96 | 1.32 |
| 11/21 | 6,130 | 6,160 | 6,010 | 6,070 | +0.17% | 212,200 | 824億6411万 | +5.55% | 7.95 | 1.32 |
| 11/20 | 6,180 | 6,230 | 6,050 | 6,060 | -1.46% | 173,800 | 823億2825万 | +5.93% | 7.93 | 1.32 |
| 11/17 | 6,230 | 6,340 | 6,130 | 6,150 | -0.49% | 260,900 | 835億5095万 | +8.1% | 8.05 | 1.34 |
| 11/16 | 6,020 | 6,210 | 5,960 | 6,180 | +1.31% | 263,300 | 839億5851万 | +9.4% | 8.09 | 1.35 |
| 11/15 | 6,350 | 6,390 | 6,020 | 6,100 | -6.01% | 490,500 | 828億7167万 | +8.66% | 7.98 | 1.33 |
| 11/14 | 6,450 | 6,680 | 6,390 | 6,490 | +1.88% | 316,100 | 881億7003万 | +16.31% | 8.5 | 1.41 |
| 11/13 | 6,410 | 6,460 | 6,330 | 6,370 | -0.62% | 215,000 | 865億3976万 | +15.15% | 8.34 | 1.39 |
| 11/10 | 6,310 | 6,570 | 6,310 | 6,410 | -0.16% | 470,200 | 870億8318万 | +16.86% | 8.39 | 1.4 |
| 11/09 | 6,450 | 6,660 | 6,270 | 6,420 | +2.07% | 566,100 | 872億1904万 | +18.19% | 8.4 | 1.4 |
| 11/08 | 6,080 | 6,310 | 6,040 | 6,290 | +3.8% | 471,800 | 854億5292万 | +16.94% | 8.23 | 1.37 |
| 11/07 | 5,700 | 6,100 | 5,650 | 6,060 | +8.21% | 730,700 | 823億2825万 | +13.82% | 7.93 | 1.32 |
| 11/06 | 5,600 | 5,620 | 5,520 | 5,600 | -0.71% | 171,400 | 760億7891万 | +6.14% | 7.33 | 1.22 |
| 11/02 | 5,570 | 5,730 | 5,560 | 5,640 | +2.17% | 270,000 | 766億2233万 | +7.51% | 7.38 | 1.23 |
| 11/01 | 5,530 | 5,580 | 5,450 | 5,520 | +0.55% | 203,900 | 749億9207万 | +5.77% | 7.23 | 1.2 |
