株価チャート
2017/07/18～2018/01/05
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 |
| 01/05 | 7,680 | 7,730 | 7,680 | 7,690 | +1.18% | 1,300 | 104億5840万 | +3.24% | 11.12 | 0.97 |
| 01/04 | 7,660 | 7,660 | 7,530 | 7,600 | -0.78% | 800 | 103億3600万 | +2.74% | 10.99 | 0.95 |
| 2017 |
| 12/29 | 7,810 | 7,820 | 7,520 | 7,660 | -0.78% | 1,400 | 104億1760万 | +4.23% | 11.08 | 0.96 |
| 12/28 | 7,650 | 7,930 | 7,590 | 7,720 | +4.18% | 4,700 | 104億9920万 | +5.91% | 11.17 | 0.97 |
| 12/27 | 7,580 | 7,580 | 7,410 | 7,410 | -2.5% | 1,000 | 100億7760万 | +2.48% | 10.72 | 0.93 |
| 12/26 | 7,920 | 7,920 | 7,600 | 7,600 | -3.43% | 1,000 | 103億3600万 | +5.88% | 10.99 | 0.95 |
| 12/25 | 7,930 | 7,930 | 7,670 | 7,870 | +1.16% | 3,100 | 107億320万 | +10.75% | 11.38 | 0.99 |
| 12/22 | 7,590 | 7,950 | 7,590 | 7,780 | +2.5% | 5,000 | 105億8080万 | +10.81% | 11.25 | 0.98 |
| 12/21 | 7,560 | 7,590 | 7,440 | 7,590 | -0.52% | 1,700 | 103億2240万 | +9.46% | 10.98 | 0.95 |
| 12/20 | 7,280 | 7,640 | 7,180 | 7,630 | +3.81% | 3,200 | 103億7680万 | +11.19% | 11.04 | 0.96 |
| 12/19 | 7,430 | 7,430 | 7,230 | 7,350 | -2.52% | 7,500 | 99億9600万 | +8.15% | 10.63 | 0.92 |
| 12/18 | 7,700 | 7,780 | 7,400 | 7,540 | -2.08% | 5,700 | 102億5440万 | +11.77% | 10.91 | 0.95 |
| 12/15 | 8,050 | 8,050 | 7,610 | 7,700 | -1.79% | 3,400 | 104億7200万 | +15.23% | 11.14 | 0.97 |
| 12/14 | 7,730 | 7,850 | 7,700 | 7,840 | +0.64% | 1,700 | 106億6240万 | +18.66% | 11.34 | 0.98 |
| 12/13 | 8,070 | 8,070 | 7,730 | 7,790 | -2.75% | 7,900 | 105億9440万 | +19.52% | 11.27 | 0.98 |
| 12/12 | 8,200 | 8,200 | 7,790 | 8,010 | -1.23% | 7,200 | 108億9360万 | +24.57% | 11.59 | 1.01 |
| 12/11 | 8,360 | 8,490 | 7,930 | 8,110 | -2.87% | 10,300 | 110億2960万 | +28.04% | 11.73 | 1.02 |
| 12/08 | 7,700 | 9,170 | 7,510 | 8,350 | +8.44% | 100,500 | 113億5600万 | +33.94% | 12.08 | 1.05 |
| 12/07 | 7,700 | 7,700 | 7,700 | 7,700 | +14.93% | 4,600 | 104億7200万 | +25.8% | 11.14 | 0.97 |
| 12/06 | 6,600 | 6,700 | 6,400 | 6,700 | +3.08% | 6,400 | 91億1200万 | +10.95% | 9.69 | 0.84 |
| 12/05 | 6,640 | 6,650 | 6,480 | 6,500 | -1.81% | 4,400 | 88億4000万 | +8.46% | 9.4 | 0.82 |
| 12/04 | 6,540 | 6,700 | 6,540 | 6,620 | +1.85% | 3,300 | 90億320万 | +11.28% | 9.58 | 0.83 |
| 12/01 | 6,420 | 6,500 | 6,320 | 6,500 | +0.46% | 3,400 | 88億4000万 | +10.23% | 9.4 | 0.82 |
| 11/30 | 6,510 | 6,570 | 6,410 | 6,470 | -0.46% | 2,600 | 87億9920万 | +10.66% | 9.36 | 0.81 |
| 11/29 | 6,500 | 6,500 | 6,390 | 6,500 | +1.72% | 2,700 | 88億4000万 | +12.09% | 9.4 | 0.82 |
| 11/28 | 6,290 | 6,470 | 6,290 | 6,390 | -0.16% | 5,000 | 86億9040万 | +11.09% | 9.24 | 0.8 |
| 11/27 | 6,250 | 6,400 | 6,250 | 6,400 | +4.07% | 3,300 | 87億400万 | +12.06% | 9.26 | 0.8 |
| 11/24 | 6,210 | 6,290 | 6,150 | 6,150 | -1.91% | 2,200 | 83億6400万 | +8.5% | 8.9 | 0.77 |
| 11/22 | 6,120 | 6,290 | 6,120 | 6,270 | +2.79% | 2,200 | 85億2720万 | +11.39% | 9.07 | 0.79 |
| 11/21 | 5,870 | 6,100 | 5,870 | 6,100 | +5.35% | 1,300 | 82億9600万 | +9.2% | 8.82 | 0.77 |
| 11/20 | 5,790 | 5,790 | 5,790 | 5,790 | +0.87% | 200 | 78億7440万 | +4.17% | 8.37 | 0.73 |
| 11/17 | 5,710 | 5,740 | 5,680 | 5,740 | +2.32% | 500 | 78億640万 | +3.74% | 8.3 | 0.72 |
| 11/15 | 5,840 | 5,840 | 5,600 | 5,610 | -2.94% | 2,100 | 76億2960万 | +1.78% | 8.11 | 0.7 |
| 11/14 | 5,990 | 5,990 | 5,650 | 5,780 | -3.34% | 5,600 | 78億6080万 | +5.17% | 8.36 | 0.73 |
| 11/13 | 6,160 | 6,160 | 5,960 | 5,980 | -1.97% | 2,100 | 81億3280万 | +9.24% | 8.65 | 0.75 |
| 11/10 | 6,000 | 6,100 | 6,000 | 6,100 | +2.52% | 2,500 | 82億9600万 | +12.15% | 8.82 | 0.77 |
| 11/09 | 5,820 | 6,180 | 5,820 | 5,950 | +2.23% | 5,300 | 80億9200万 | +10.21% | 8.61 | 0.75 |
| 11/08 | 5,720 | 5,900 | 5,720 | 5,820 | +3.56% | 5,500 | 79億1520万 | +8.34% | 8.42 | 0.73 |
| 11/07 | 5,600 | 5,620 | 5,600 | 5,620 | +0.36% | 1,300 | 76億4320万 | +4.99% | 8.13 | 0.71 |
| 11/06 | 5,650 | 5,650 | 5,590 | 5,600 | 0% | 1,800 | 76億1600万 | +4.89% | 8.1 | 0.7 |
| 11/02 | 5,650 | 5,700 | 5,600 | 5,600 | -0.18% | 1,800 | 76億1600万 | +5.24% | 8.1 | 0.7 |
| 11/01 | 5,550 | 5,630 | 5,550 | 5,610 | +1.45% | 800 | 76億2960万 | +5.77% | 8.11 | 0.7 |
| 11/01 | 株式併合 5→1 |
| 10/31 | 5,510 | 5,530 | 5,510 | 5,530 | -2.12% | 500 | 75億2080万 | +4.66% | 8 | 0.69 |
| 10/30 | 5,500 | 5,700 | 5,500 | 5,650 | +1.8% | 1,600 | 76億8400万 | +7.25% | 8.17 | 0.71 |
| 10/26 | 5,355 | 5,550 | 5,355 | 5,550 | +2.78% | 1,000 | 75億4800万 | +5.86% | 8.03 | 0.7 |
| 10/25 | 5,320 | 5,400 | 5,320 | 5,400 | +1.5% | 1,000 | 73億4400万 | +3.39% | 7.81 | 0.68 |
| 10/24 | 5,320 | 5,320 | 5,320 | 5,320 | +1.24% | 200 | 72億3520万 | +2.07% | 7.7 | 0.67 |
| 10/20 | 5,315 | 5,320 | 5,255 | 5,255 | -0.28% | 800 | 71億4680万 | +0.77% | 7.6 | 0.66 |
| 10/18 | 5,270 | 5,270 | 5,270 | 5,270 | -0.94% | 200 | 71億6720万 | +0.82% | 7.62 | 0.66 |
| 10/17 | 5,320 | 5,320 | 5,320 | 5,320 | -0.65% | 200 | 72億3520万 | +1.9% | 7.7 | 0.67 |
| 10/16 | 5,355 | 5,355 | 5,355 | 5,355 | +0.56% | 200 | 72億8280万 | +2.68% | 7.75 | 0.67 |
| 10/13 | 5,325 | 5,325 | 5,325 | 5,325 | +2.9% | 200 | 72億4200万 | +2.29% | 7.7 | 0.67 |
| 10/12 | 5,140 | 5,175 | 5,140 | 5,175 | -0.58% | 600 | 70億3800万 | -0.29% | 7.49 | 0.65 |
| 10/11 | 5,205 | 5,205 | 5,175 | 5,205 | -3.52% | 600 | 70億7880万 | +0.48% | 7.53 | 0.65 |
| 10/03 | 5,395 | 5,395 | 5,395 | 5,395 | +4.66% | 200 | 73億3720万 | +4.39% | 7.8 | 0.68 |
| 09/29 | 5,180 | 5,180 | 5,155 | 5,155 | -1.34% | 600 | 70億1080万 | +0.1% | 7.46 | 0.65 |
| 09/28 | 5,220 | 5,225 | 5,220 | 5,225 | +0.1% | 400 | 71億600万 | +1.65% | 7.56 | 0.66 |
| 09/27 | 5,220 | 5,220 | 5,220 | 5,220 | 0% | 200 | 70億9920万 | +1.83% | 7.55 | 0.66 |
| 09/26 | 5,220 | 5,220 | 5,220 | 5,220 | +2.25% | 200 | 70億9920万 | +2.07% | 7.55 | 0.66 |
| 09/25 | 5,105 | 5,105 | 5,105 | 5,105 | 0% | 200 | 69億4280万 | +0.06% | 7.39 | 0.64 |
| 09/21 | 5,200 | 5,200 | 5,105 | 5,105 | -2.95% | 600 | 69億4280万 | +0.37% | 7.39 | 0.64 |
| 09/20 | 5,330 | 5,335 | 5,260 | 5,260 | -1.59% | 1,200 | 71億5360万 | +3.79% | 7.61 | 0.66 |
| 09/19 | 5,230 | 5,345 | 5,230 | 5,345 | +1.33% | 1,800 | 72億6920万 | +6.09% | 7.73 | 0.67 |
| 09/15 | 5,275 | 5,275 | 5,275 | 5,275 | +2.43% | 200 | 71億7400万 | +5.27% | 7.63 | 0.66 |
| 09/14 | 5,150 | 5,150 | 5,150 | 5,150 | -0.48% | 200 | 70億400万 | +3.27% | 7.45 | 0.65 |
| 09/13 | 5,175 | 5,175 | 5,175 | 5,175 | +1.37% | 200 | 70億3800万 | +4.17% | 7.49 | 0.65 |
| 09/11 | 5,105 | 5,105 | 5,105 | 5,105 | -0.87% | 200 | 69億4280万 | +3.19% | 7.39 | 0.64 |
| 09/08 | 5,000 | 5,150 | 5,000 | 5,150 | +2.9% | 3,200 | 70億400万 | +4.38% | 7.45 | 0.65 |
| 09/07 | 5,070 | 5,080 | 4,975 | 5,005 | -1.28% | 2,600 | 68億680万 | +1.67% | 7.24 | 0.63 |
| 09/06 | 5,000 | 5,070 | 4,950 | 5,070 | -0.88% | 8,000 | 68億9520万 | +3.15% | 7.33 | 0.64 |
| 09/05 | 5,400 | 5,425 | 5,065 | 5,115 | -5.28% | 3,600 | 69億5640万 | +4.39% | 7.4 | 0.64 |
| 09/04 | 5,690 | 5,690 | 5,300 | 5,400 | -2.7% | 2,200 | 73億4400万 | +10.68% | 7.81 | 0.68 |
| 09/01 | 5,415 | 5,820 | 5,355 | 5,550 | +8.5% | 19,600 | 75億4800万 | +14.53% | 8.03 | 0.7 |
| 08/31 | 5,030 | 5,120 | 4,955 | 5,115 | -0.97% | 2,400 | 69億5640万 | +6.41% | 7.4 | 0.64 |
| 08/30 | 5,145 | 5,185 | 5,145 | 5,165 | +0.39% | 1,000 | 70億2440万 | +7.92% | 7.47 | 0.65 |
| 08/29 | 4,975 | 5,145 | 4,975 | 5,145 | +4.57% | 2,800 | 69億9720万 | +8.02% | 7.44 | 0.65 |
| 08/28 | 4,920 | 4,920 | 4,920 | 4,920 | +0.1% | 200 | 66億9120万 | +3.82% | 7.12 | 0.62 |
| 08/24 | 4,915 | 4,915 | 4,915 | 4,915 | +0.2% | 200 | 66億8440万 | +4.09% | 7.11 | 0.62 |
| 08/23 | 4,905 | 4,905 | 4,905 | 4,905 | -0.91% | 200 | 66億7080万 | +4.16% | 7.1 | 0.62 |
| 08/22 | 4,910 | 4,950 | 4,910 | 4,950 | +0.81% | 1,000 | 67億3200万 | +5.43% | 7.16 | 0.62 |
| 08/21 | 4,935 | 4,935 | 4,910 | 4,910 | +0.61% | 1,000 | 66億7760万 | +4.98% | 7.1 | 0.62 |
| 08/18 | 4,915 | 4,915 | 4,880 | 4,880 | -0.91% | 1,200 | 66億3680万 | +4.68% | 7.06 | 0.61 |
| 08/16 | 4,900 | 4,925 | 4,890 | 4,925 | +0.51% | 1,400 | 66億9800万 | +5.96% | 7.12 | 0.62 |
| 08/15 | 4,835 | 4,900 | 4,815 | 4,900 | +3.81% | 1,800 | 66億6400万 | +5.76% | 7.09 | 0.62 |
| 08/14 | 4,650 | 4,835 | 4,650 | 4,720 | +1.51% | 1,600 | 64億1920万 | +2.12% | 6.83 | 0.59 |
| 08/10 | 4,650 | 4,650 | 4,650 | 4,650 | +2.88% | 400 | 63億2400万 | +0.76% | 6.73 | 0.58 |
| 08/07 | 4,660 | 4,700 | 4,520 | 4,520 | -2.9% | 2,000 | 61億4720万 | -2.02% | 6.54 | 0.57 |
| 08/04 | 4,655 | 4,655 | 4,655 | 4,655 | -0.64% | 200 | 63億3080万 | +0.74% | 6.73 | 0.58 |
| 08/02 | 4,735 | 4,735 | 4,675 | 4,685 | +0.54% | 1,800 | 63億7160万 | +1.47% | 6.78 | 0.59 |
| 08/01 | 4,670 | 4,670 | 4,660 | 4,660 | -0.21% | 400 | 63億3760万 | +1.02% | 6.74 | 0.59 |
| 07/31 | 4,765 | 4,765 | 4,670 | 4,670 | -2.2% | 1,400 | 63億5120万 | +1.32% | 6.76 | 0.59 |
| 07/28 | 4,805 | 4,840 | 4,775 | 4,775 | -1.95% | 1,400 | 64億9400万 | +3.69% | 6.91 | 0.6 |
| 07/27 | 4,940 | 4,940 | 4,870 | 4,870 | +1.46% | 2,200 | 66億2320万 | +5.96% | 7.05 | 0.61 |
| 07/26 | 4,710 | 4,800 | 4,710 | 4,800 | +2.24% | 2,000 | 65億2800万 | +4.76% | 6.94 | 0.6 |
| 07/25 | 4,695 | 4,695 | 4,695 | 4,695 | +2.29% | 200 | 63億8520万 | +2.71% | 6.79 | 0.59 |
| 07/24 | 4,575 | 4,590 | 4,575 | 4,590 | +0.22% | 400 | 62億4240万 | +0.53% | 6.64 | 0.58 |
| 07/21 | 4,580 | 4,580 | 4,570 | 4,580 | 0% | 800 | 62億2880万 | +0.24% | 6.63 | 0.58 |
| 07/20 | 4,655 | 4,655 | 4,580 | 4,580 | 0% | 400 | 62億2880万 | -0.04% | 6.63 | 0.58 |
| 07/19 | 4,550 | 4,580 | 4,550 | 4,580 | -0.43% | 400 | 62億2880万 | -0.61% | 6.63 | 0.58 |
| 07/18 | 4,600 | 4,600 | 4,600 | 4,600 | +1.1% | 400 | 62億5600万 | -0.5% | 6.65 | 0.58 |
