株価チャート
2017/10/26～2018/03/30
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 | 5,690 | 5,730 | 5,690 | 5,730 | +0.53% | 1,100 | 154億5724万 | +0.53% | 15.26 | 0.35 |
| 03/29 | 5,680 | 5,860 | 5,680 | 5,700 | +1.42% | 600 | 153億7632万 | -0.04% | 15.18 | 0.35 |
| 03/28 | 5,620 | 5,620 | 5,620 | 5,620 | 0% | 200 | 151億6051万 | -1.59% | 14.97 | 0.34 |
| 03/27 | 5,590 | 5,620 | 5,590 | 5,620 | +0.54% | 500 | 151億6051万 | -1.82% | 14.97 | 0.34 |
| 03/26 | 5,620 | 5,630 | 5,590 | 5,590 | -0.71% | 3,900 | 150億7958万 | -2.55% | 14.89 | 0.34 |
| 03/23 | 5,630 | 5,630 | 5,600 | 5,630 | -1.05% | 1,100 | 151億8748万 | -2.07% | 15 | 0.34 |
| 03/22 | 5,680 | 5,690 | 5,680 | 5,690 | +0.71% | 400 | 153億4934万 | -1.22% | 15.16 | 0.35 |
| 03/20 | 5,630 | 5,650 | 5,620 | 5,650 | +0.36% | 800 | 152億4144万 | -1.99% | 15.05 | 0.35 |
| 03/19 | 5,660 | 5,680 | 5,620 | 5,630 | -0.35% | 3,500 | 151億8748万 | -2.46% | 15 | 0.34 |
| 03/16 | 5,770 | 5,770 | 5,640 | 5,650 | -2.08% | 4,500 | 152億4144万 | -2.23% | 15.05 | 0.35 |
| 03/15 | 5,710 | 5,790 | 5,710 | 5,770 | +0.87% | 3,300 | 155億6515万 | -0.29% | 15.37 | 0.35 |
| 03/14 | 5,720 | 5,730 | 5,720 | 5,720 | 0% | 600 | 154億3027万 | -1.21% | 15.24 | 0.35 |
| 03/13 | 5,720 | 5,720 | 5,720 | 5,720 | +0.35% | 300 | 154億3027万 | -1.26% | 15.24 | 0.35 |
| 03/12 | 5,710 | 5,720 | 5,690 | 5,700 | +0.35% | 1,000 | 153億7632万 | -1.76% | 15.18 | 0.35 |
| 03/09 | 5,680 | 5,690 | 5,680 | 5,680 | 0% | 3,200 | 153億2236万 | -2.32% | 15.13 | 0.35 |
| 03/08 | 5,680 | 5,700 | 5,680 | 5,680 | -0.35% | 800 | 153億2236万 | -2.54% | 15.13 | 0.35 |
| 03/07 | 5,710 | 5,800 | 5,700 | 5,700 | 0% | 1,200 | 153億7632万 | -2.4% | 15.18 | 0.35 |
| 03/06 | 5,690 | 5,790 | 5,690 | 5,700 | +0.53% | 500 | 153億7632万 | -2.56% | 15.18 | 0.35 |
| 03/05 | 5,750 | 5,750 | 5,670 | 5,670 | -1.56% | 2,200 | 152億9539万 | -3.24% | 15.1 | 0.35 |
| 03/02 | 5,750 | 5,760 | 5,740 | 5,760 | 0% | 1,300 | 155億3817万 | -1.97% | 15.34 | 0.35 |
| 03/01 | 5,780 | 5,800 | 5,760 | 5,760 | -0.35% | 7,500 | 155億3817万 | -2.12% | 15.34 | 0.35 |
| 02/28 | 5,780 | 5,790 | 5,780 | 5,780 | 0% | 500 | 155億9212万 | -1.9% | 15.4 | 0.35 |
| 02/27 | 5,790 | 5,790 | 5,780 | 5,780 | 0% | 800 | 155億9212万 | -1.98% | 15.4 | 0.35 |
| 02/26 | 5,790 | 5,800 | 5,780 | 5,780 | 0% | 500 | 155億9212万 | -2.08% | 15.4 | 0.35 |
| 02/23 | 5,780 | 5,800 | 5,780 | 5,780 | 0% | 700 | 155億9212万 | -2.2% | 15.4 | 0.35 |
| 02/22 | 5,950 | 5,950 | 5,710 | 5,780 | -2.69% | 11,100 | 155億9212万 | -2.28% | 15.4 | 0.35 |
| 02/21 | 5,940 | 5,970 | 5,940 | 5,940 | 0% | 900 | 160億2374万 | +0.34% | 15.82 | 0.36 |
| 02/20 | 6,000 | 6,000 | 5,930 | 5,940 | +0.17% | 600 | 160億2374万 | +0.37% | 15.82 | 0.36 |
| 02/19 | 5,900 | 5,970 | 5,900 | 5,930 | +0.51% | 900 | 159億9676万 | +0.24% | 15.8 | 0.36 |
| 02/16 | 5,900 | 5,900 | 5,900 | 5,900 | 0% | 700 | 159億1584万 | -0.27% | 15.72 | 0.36 |
| 02/15 | 5,980 | 5,980 | 5,890 | 5,900 | +1.37% | 2,300 | 159億1584万 | -0.29% | 15.72 | 0.36 |
| 02/14 | 5,830 | 5,830 | 5,820 | 5,820 | 0% | 1,000 | 157億3万 | -1.66% | 15.5 | 0.36 |
| 02/13 | 5,820 | 5,820 | 5,820 | 5,820 | 0% | 800 | 157億3万 | -1.71% | 15.5 | 0.36 |
| 02/09 | 5,800 | 5,820 | 5,730 | 5,820 | -0.51% | 2,000 | 157億3万 | -1.76% | 15.5 | 0.36 |
| 02/08 | 5,850 | 5,850 | 5,850 | 5,850 | +0.34% | 1,700 | 157億8096万 | -1.22% | 15.58 | 0.36 |
| 02/07 | 5,830 | 5,870 | 5,830 | 5,830 | +0.52% | 500 | 157億2700万 | -1.49% | 15.53 | 0.36 |
| 02/06 | 5,950 | 5,950 | 5,790 | 5,800 | -2.68% | 12,100 | 156億4608万 | -1.93% | 15.45 | 0.36 |
| 02/05 | 5,960 | 5,960 | 5,960 | 5,960 | -0.83% | 200 | 160億7769万 | +0.81% | 15.88 | 0.36 |
| 02/02 | 6,000 | 6,010 | 6,000 | 6,010 | +0.17% | 300 | 162億1257万 | +1.81% | 16.01 | 0.37 |
| 02/01 | 6,000 | 6,000 | 6,000 | 6,000 | +0.33% | 200 | 161億8560万 | +1.83% | 15.98 | 0.37 |
| 01/31 | 6,000 | 6,010 | 5,980 | 5,980 | +0.5% | 400 | 161億3164万 | +1.68% | 15.93 | 0.37 |
| 01/30 | 5,970 | 5,970 | 5,950 | 5,950 | -0.34% | 400 | 160億5072万 | +1.35% | 15.85 | 0.36 |
| 01/29 | 6,000 | 6,000 | 5,970 | 5,970 | -1.32% | 200 | 161億467万 | +1.83% | 15.9 | 0.37 |
| 01/26 | 6,000 | 6,050 | 6,000 | 6,050 | +1% | 500 | 163億2048万 | +3.35% | 16.12 | 0.37 |
| 01/25 | 5,990 | 5,990 | 5,990 | 5,990 | +0.84% | 200 | 161億5862万 | +2.55% | 15.96 | 0.37 |
| 01/24 | 5,940 | 5,940 | 5,940 | 5,940 | +0.51% | 200 | 160億2374万 | +1.85% | 15.82 | 0.36 |
| 01/22 | 5,930 | 5,930 | 5,910 | 5,910 | -0.34% | 3,000 | 159億4281万 | +1.44% | 15.74 | 0.36 |
| 01/19 | 5,910 | 5,930 | 5,910 | 5,930 | -0.17% | 200 | 159億9676万 | +1.91% | 15.8 | 0.36 |
| 01/18 | 5,940 | 5,940 | 5,940 | 5,940 | +0.51% | 100 | 160億2374万 | +2.26% | 15.82 | 0.36 |
| 01/17 | 5,900 | 5,910 | 5,900 | 5,910 | +0.17% | 4,100 | 159億4281万 | +1.9% | 15.74 | 0.36 |
| 01/16 | 5,900 | 5,930 | 5,900 | 5,900 | 0% | 1,000 | 159億1584万 | +1.9% | 15.72 | 0.36 |
| 01/15 | 5,930 | 5,930 | 5,900 | 5,900 | 0% | 2,300 | 159億1584万 | +2.04% | 15.72 | 0.36 |
| 01/12 | 5,920 | 5,920 | 5,900 | 5,900 | -0.34% | 1,400 | 159億1584万 | +2.22% | 15.72 | 0.36 |
| 01/11 | 5,900 | 5,920 | 5,900 | 5,920 | 0% | 600 | 159億6979万 | +2.74% | 15.77 | 0.36 |
| 01/10 | 5,920 | 5,920 | 5,920 | 5,920 | 0% | 400 | 159億6979万 | +2.96% | 15.77 | 0.36 |
| 01/09 | 5,920 | 5,950 | 5,920 | 5,920 | +0.34% | 900 | 159億6979万 | +3.21% | 15.77 | 0.36 |
| 01/05 | 5,900 | 5,960 | 5,900 | 5,900 | 0% | 900 | 159億1584万 | +3.11% | 15.72 | 0.36 |
| 01/04 | 5,820 | 5,900 | 5,750 | 5,900 | +2.43% | 1,800 | 159億1584万 | +3.36% | 15.72 | 0.36 |
| 2017 |
| 12/29 | 5,760 | 5,770 | 5,760 | 5,760 | +0.17% | 1,200 | 155億3817万 | +1.14% | 15.34 | 0.35 |
| 12/28 | 5,750 | 5,750 | 5,750 | 5,750 | 0% | 300 | 155億1120万 | +1.09% | 15.32 | 0.35 |
| 12/27 | 5,750 | 5,750 | 5,750 | 5,750 | 0% | 100 | 155億1120万 | +1.23% | 15.32 | 0.35 |
| 12/26 | 5,730 | 5,750 | 5,730 | 5,750 | +0.35% | 1,700 | 155億1120万 | +1.36% | 15.32 | 0.35 |
| 12/25 | 5,740 | 5,740 | 5,730 | 5,730 | 0% | 300 | 154億5724万 | +1.18% | 15.26 | 0.35 |
| 12/22 | 5,730 | 5,740 | 5,730 | 5,730 | 0% | 1,100 | 154億5724万 | +1.2% | 15.26 | 0.35 |
| 12/20 | 5,730 | 5,730 | 5,730 | 5,730 | 0% | 600 | 154億5724万 | +1.2% | 15.26 | 0.35 |
| 12/19 | 5,750 | 5,750 | 5,730 | 5,730 | -0.35% | 1,200 | 154億5724万 | +1.18% | 15.26 | 0.35 |
| 12/18 | 5,740 | 5,760 | 5,740 | 5,750 | +0.35% | 1,200 | 155億1120万 | +1.48% | 15.32 | 0.35 |
| 12/15 | 5,740 | 5,740 | 5,730 | 5,730 | -0.17% | 1,800 | 154億5724万 | +1.06% | 15.26 | 0.35 |
| 12/13 | 5,750 | 5,750 | 5,740 | 5,740 | -0.17% | 1,000 | 154億8422万 | +1.13% | 15.29 | 0.35 |
| 12/12 | 5,750 | 5,800 | 5,750 | 5,750 | -0.86% | 600 | 155億1120万 | +1.3% | 15.32 | 0.35 |
| 12/11 | 5,780 | 5,800 | 5,780 | 5,800 | +1.05% | 300 | 156億4608万 | +2.22% | 15.45 | 0.36 |
| 12/07 | 5,700 | 5,740 | 5,700 | 5,740 | +1.06% | 400 | 154億8422万 | +1.25% | 15.29 | 0.35 |
| 12/06 | 5,690 | 5,700 | 5,680 | 5,680 | -0.35% | 2,200 | 153億2236万 | +0.25% | 15.13 | 0.35 |
| 12/05 | 5,680 | 5,700 | 5,680 | 5,700 | +0.35% | 700 | 153億7632万 | +0.65% | 15.18 | 0.35 |
| 12/04 | 5,690 | 5,690 | 5,680 | 5,680 | -0.18% | 200 | 153億2236万 | +0.34% | 15.13 | 0.35 |
| 12/01 | 5,670 | 5,690 | 5,670 | 5,690 | +0.89% | 200 | 153億4934万 | +0.58% | 15.16 | 0.35 |
| 11/30 | 5,640 | 5,640 | 5,620 | 5,640 | -0.35% | 1,400 | 152億1446万 | -0.21% | 15.02 | 0.35 |
| 11/29 | 5,620 | 5,660 | 5,620 | 5,660 | +0.71% | 1,000 | 152億6841万 | +0.21% | 15.08 | 0.35 |
| 11/28 | 5,570 | 5,620 | 5,570 | 5,620 | +1.08% | 700 | 151億6051万 | -0.43% | 14.97 | 0.34 |
| 11/27 | 5,580 | 5,580 | 5,560 | 5,560 | -0.18% | 1,400 | 149億9865万 | -1.37% | 14.81 | 0.34 |
| 11/24 | 5,570 | 5,580 | 5,570 | 5,570 | 0% | 2,300 | 150億2563万 | -1.1% | 14.84 | 0.34 |
| 11/22 | 5,570 | 5,570 | 5,570 | 5,570 | 0% | 1,000 | 150億2563万 | -1% | 14.84 | 0.34 |
| 11/21 | 5,600 | 5,600 | 5,570 | 5,570 | 0% | 800 | 150億2563万 | -0.89% | 14.84 | 0.34 |
| 11/20 | 5,570 | 5,570 | 5,570 | 5,570 | 0% | 100 | 150億2563万 | -0.78% | 14.84 | 0.34 |
| 11/17 | 5,570 | 5,570 | 5,570 | 5,570 | 0% | 2,100 | 150億2563万 | -0.68% | 14.84 | 0.34 |
| 11/16 | 5,600 | 5,600 | 5,500 | 5,570 | +1.27% | 3,000 | 150億2563万 | -0.57% | 14.84 | 0.34 |
| 11/15 | 5,530 | 5,540 | 5,300 | 5,500 | -3.51% | 13,100 | 148億3680万 | -1.68% | 14.65 | 0.34 |
| 11/14 | 5,760 | 5,780 | 5,660 | 5,700 | -0.7% | 3,400 | 153億7632万 | +2.04% | 15.18 | 0.35 |
| 11/13 | 5,730 | 5,750 | 5,720 | 5,740 | 0% | 1,000 | 154億8422万 | +3.05% | 15.29 | 0.35 |
| 11/10 | 5,790 | 5,810 | 5,740 | 5,740 | -1.37% | 1,400 | 154億8422万 | +3.33% | 15.29 | 0.35 |
| 11/09 | 5,860 | 5,910 | 5,800 | 5,820 | -0.51% | 3,700 | 157億3万 | +5.02% | 15.5 | 0.36 |
| 11/08 | 5,850 | 5,880 | 5,820 | 5,850 | -0.51% | 2,600 | 157億8096万 | +5.86% | 15.58 | 0.36 |
| 11/07 | 5,780 | 5,890 | 5,780 | 5,880 | +2.62% | 4,400 | 158億6188万 | +6.68% | 15.66 | 0.36 |
| 11/06 | 5,720 | 5,740 | 5,710 | 5,730 | +0.53% | 900 | 154億5724万 | +4.26% | 15.26 | 0.35 |
| 11/02 | 5,700 | 5,800 | 5,700 | 5,700 | +0.35% | 1,900 | 153億7632万 | +3.96% | 15.18 | 0.35 |
| 11/01 | 5,670 | 5,730 | 5,670 | 5,680 | +0.18% | 1,700 | 153億2236万 | +3.8% | 15.13 | 0.35 |
| 10/31 | 5,600 | 5,670 | 5,590 | 5,670 | +1.25% | 2,900 | 152億9539万 | +3.77% | 15.1 | 0.35 |
| 10/30 | 5,640 | 5,640 | 5,580 | 5,600 | -0.71% | 6,500 | 151億656万 | +2.68% | 14.92 | 0.34 |
| 10/27 | 5,600 | 5,650 | 5,560 | 5,640 | +1.08% | 4,800 | 152億1446万 | +3.58% | 15.02 | 0.35 |
| 10/26 | 5,560 | 5,580 | 5,560 | 5,580 | +0.36% | 1,100 | 150億5260万 | +2.67% | 14.86 | 0.34 |
