株価チャート
2017/12/01～2018/04/27
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 |
| 04/27 | 6,100 | 6,130 | 6,040 | 6,130 | -0.65% | 800 | 83億3680万 | -1.29% | 8.87 | 0.77 |
| 04/26 | 6,190 | 6,190 | 6,090 | 6,170 | -0.48% | 1,400 | 83億9120万 | -0.74% | 8.92 | 0.77 |
| 04/25 | 6,130 | 6,200 | 6,130 | 6,200 | -0.16% | 400 | 84億3200万 | -0.47% | 8.97 | 0.78 |
| 04/24 | 6,110 | 6,210 | 6,110 | 6,210 | +1.64% | 1,500 | 84億4560万 | -0.5% | 8.98 | 0.78 |
| 04/23 | 6,110 | 6,130 | 6,110 | 6,110 | -1.61% | 2,700 | 83億960万 | -2.3% | 8.84 | 0.77 |
| 04/20 | 6,170 | 6,210 | 6,170 | 6,210 | +1.97% | 1,500 | 84億4560万 | -1.02% | 8.98 | 0.78 |
| 04/19 | 6,040 | 6,100 | 6,040 | 6,090 | +0.83% | 1,100 | 82億8240万 | -3.12% | 8.81 | 0.76 |
| 04/18 | 5,940 | 6,040 | 5,940 | 6,040 | +1.68% | 1,300 | 82億1440万 | -4.14% | 8.74 | 0.76 |
| 04/17 | 6,100 | 6,100 | 5,920 | 5,940 | -2.62% | 1,500 | 80億7840万 | -5.94% | 8.59 | 0.75 |
| 04/16 | 6,130 | 6,130 | 6,060 | 6,100 | -0.33% | 900 | 82億9600万 | -3.79% | 8.82 | 0.77 |
| 04/13 | 6,040 | 6,130 | 6,040 | 6,120 | +1.49% | 1,300 | 83億2320万 | -3.7% | 8.85 | 0.77 |
| 04/12 | 6,160 | 6,160 | 6,030 | 6,030 | -2.27% | 800 | 82億80万 | -5.35% | 8.72 | 0.76 |
| 04/11 | 6,190 | 6,270 | 6,170 | 6,170 | -0.48% | 500 | 83億9120万 | -3.49% | 8.92 | 0.77 |
| 04/10 | 6,280 | 6,280 | 6,200 | 6,200 | -1.27% | 400 | 84億3200万 | -3.37% | 8.97 | 0.78 |
| 04/09 | 6,160 | 6,280 | 6,160 | 6,280 | +1.29% | 900 | 85億4080万 | -2.3% | 9.08 | 0.79 |
| 04/06 | 6,340 | 6,390 | 6,200 | 6,200 | -2.21% | 1,800 | 84億3200万 | -4.05% | 8.97 | 0.78 |
| 04/05 | 6,370 | 6,380 | 6,340 | 6,340 | -0.31% | 1,200 | 86億2240万 | -2.57% | 9.17 | 0.8 |
| 04/04 | 6,320 | 6,410 | 6,320 | 6,360 | +0.32% | 1,800 | 86億4960万 | -3.46% | 9.2 | 0.8 |
| 04/03 | 6,450 | 6,450 | 6,310 | 6,340 | -0.94% | 700 | 86億2240万 | -4.93% | 9.17 | 0.8 |
| 04/02 | 6,400 | 6,400 | 6,310 | 6,400 | +0.63% | 1,100 | 87億400万 | -5.09% | 9.26 | 0.8 |
| 03/30 | 6,350 | 6,380 | 6,350 | 6,360 | +0.32% | 1,200 | 86億4960万 | -6.51% | 9.2 | 0.8 |
| 03/29 | 6,320 | 6,340 | 6,240 | 6,340 | +0.96% | 400 | 86億2240万 | -7.62% | 9.17 | 0.8 |
| 03/28 | 6,350 | 6,380 | 6,280 | 6,280 | -0.48% | 700 | 85億4080万 | -9.2% | 9.08 | 0.79 |
| 03/27 | 6,230 | 6,390 | 6,230 | 6,310 | -0.32% | 700 | 85億8160万 | -9.52% | 9.13 | 0.79 |
| 03/26 | 6,370 | 6,370 | 6,200 | 6,330 | +0.8% | 1,000 | 86億880万 | -9.96% | 9.16 | 0.79 |
| 03/23 | 6,110 | 6,350 | 6,010 | 6,280 | -3.24% | 2,300 | 85億4080万 | -11.22% | 9.08 | 0.79 |
| 03/22 | 6,600 | 6,600 | 6,430 | 6,490 | -0.15% | 2,200 | 88億2640万 | -8.72% | 9.39 | 0.81 |
| 03/20 | 6,530 | 6,530 | 6,470 | 6,500 | -0.46% | 700 | 88億4000万 | -8.84% | 9.4 | 0.82 |
| 03/19 | 6,630 | 6,650 | 6,400 | 6,530 | -1.06% | 1,900 | 88億8080万 | -8.65% | 9.44 | 0.82 |
| 03/16 | 6,550 | 6,600 | 6,530 | 6,600 | +1.07% | 1,200 | 89億7600万 | -7.81% | 9.55 | 0.83 |
| 03/15 | 6,450 | 6,530 | 6,440 | 6,530 | +1.24% | 1,500 | 88億8080万 | -9% | 9.44 | 0.82 |
| 03/14 | 6,350 | 6,450 | 6,350 | 6,450 | +0.78% | 800 | 87億7200万 | -10.35% | 9.33 | 0.81 |
| 03/13 | 6,550 | 6,560 | 6,320 | 6,400 | -2.29% | 2,600 | 87億400万 | -11.21% | 9.26 | 0.8 |
| 03/12 | 6,490 | 6,630 | 6,450 | 6,550 | +0.92% | 1,600 | 89億800万 | -9.8% | 9.47 | 0.82 |
| 03/09 | 6,710 | 6,710 | 6,430 | 6,490 | -0.31% | 1,500 | 88億2640万 | -11.41% | 9.39 | 0.81 |
| 03/08 | 6,700 | 6,700 | 6,410 | 6,510 | -1.21% | 1,400 | 88億5360万 | -12.05% | 9.42 | 0.82 |
| 03/07 | 6,540 | 6,650 | 6,500 | 6,590 | -2.37% | 2,000 | 89億6240万 | -11.73% | 9.53 | 0.83 |
| 03/06 | 6,600 | 6,780 | 6,560 | 6,750 | +4.17% | 2,700 | 91億8000万 | -10.28% | 9.76 | 0.85 |
| 03/05 | 7,130 | 7,130 | 6,460 | 6,480 | -9.12% | 6,700 | 88億1280万 | -14.47% | 9.37 | 0.81 |
| 03/02 | 7,150 | 7,210 | 7,030 | 7,130 | -2.86% | 3,000 | 96億9680万 | -6.7% | 10.31 | 0.9 |
| 03/01 | 7,320 | 7,620 | 7,150 | 7,340 | -12.31% | 21,300 | 99億8240万 | -4.4% | 10.62 | 0.92 |
| 02/28 | 8,220 | 8,490 | 8,100 | 8,370 | 0% | 9,700 | 113億8320万 | +8.6% | 12.11 | 1.05 |
| 02/27 | 8,350 | 8,390 | 8,210 | 8,370 | +2.07% | 4,600 | 113億8320万 | +8.81% | 12.11 | 1.05 |
| 02/26 | 8,050 | 8,200 | 7,980 | 8,200 | +3.8% | 3,900 | 111億5200万 | +6.83% | 11.86 | 1.03 |
| 02/23 | 7,860 | 7,900 | 7,620 | 7,900 | +0.51% | 4,200 | 107億4400万 | +2.97% | 11.43 | 0.99 |
| 02/22 | 7,790 | 7,880 | 7,310 | 7,860 | +2.48% | 5,100 | 106億8960万 | +2.37% | 11.37 | 0.99 |
| 02/21 | 7,600 | 7,680 | 7,450 | 7,670 | -0.65% | 1,300 | 104億3120万 | -0.45% | 11.09 | 0.96 |
| 02/20 | 7,770 | 7,770 | 7,250 | 7,720 | 0% | 3,000 | 104億9920万 | -0.31% | 11.17 | 0.97 |
| 02/19 | 7,420 | 7,740 | 7,400 | 7,720 | +4.04% | 2,100 | 104億9920万 | -0.71% | 11.17 | 0.97 |
| 02/16 | 7,360 | 7,470 | 7,360 | 7,420 | +3.2% | 3,000 | 100億9120万 | -4.69% | 10.73 | 0.93 |
| 02/15 | 6,990 | 7,190 | 6,990 | 7,190 | +2.86% | 1,300 | 97億7840万 | -7.84% | 10.4 | 0.9 |
| 02/14 | 7,050 | 7,050 | 6,980 | 6,990 | +0.58% | 1,100 | 95億640万 | -10.73% | 10.11 | 0.88 |
| 02/13 | 7,010 | 7,090 | 6,950 | 6,950 | +2.21% | 1,200 | 94億5200万 | -11.6% | 10.05 | 0.87 |
| 02/09 | 6,470 | 6,940 | 6,470 | 6,800 | -3.13% | 5,700 | 92億4800万 | -13.83% | 9.84 | 0.85 |
| 02/08 | 7,040 | 7,050 | 7,020 | 7,020 | +0.29% | 900 | 95億4720万 | -11.4% | 10.15 | 0.88 |
| 02/07 | 7,060 | 7,190 | 6,990 | 7,000 | +3.24% | 4,600 | 95億2000万 | -11.94% | 10.12 | 0.88 |
| 02/06 | 7,440 | 7,590 | 6,420 | 6,780 | -12.4% | 12,200 | 92億2080万 | -15.02% | 9.81 | 0.85 |
| 02/05 | 7,970 | 7,970 | 7,700 | 7,740 | -5.15% | 5,500 | 105億2640万 | -3.29% | 11.2 | 0.97 |
| 02/02 | 8,250 | 8,250 | 8,010 | 8,160 | -2.86% | 2,700 | 110億9760万 | +2.04% | 11.8 | 1.02 |
| 02/01 | 8,180 | 8,450 | 8,150 | 8,400 | +3.58% | 4,200 | 114億2400万 | +5.18% | 12.15 | 1.05 |
| 01/31 | 7,910 | 8,190 | 7,870 | 8,110 | +1.38% | 3,500 | 110億2960万 | +1.87% | 11.73 | 1.02 |
| 01/30 | 8,040 | 8,160 | 7,990 | 8,000 | -0.87% | 6,900 | 108億8000万 | +0.76% | 11.57 | 1 |
| 01/29 | 8,120 | 8,140 | 8,060 | 8,070 | -0.74% | 1,400 | 109億7520万 | +1.83% | 11.67 | 1.01 |
| 01/26 | 8,030 | 8,200 | 8,000 | 8,130 | +0.99% | 4,400 | 110億5680万 | +2.96% | 11.76 | 1.02 |
| 01/25 | 7,990 | 8,100 | 7,970 | 8,050 | -0.12% | 1,300 | 109億4800万 | +2.25% | 11.64 | 1.01 |
| 01/24 | 7,990 | 8,060 | 7,990 | 8,060 | +0.88% | 1,200 | 109億6160万 | +2.56% | 11.66 | 1.01 |
| 01/23 | 7,950 | 7,990 | 7,920 | 7,990 | +0.13% | 1,700 | 108億6640万 | +1.78% | 11.56 | 1 |
| 01/22 | 8,240 | 8,240 | 7,970 | 7,980 | -1.36% | 2,100 | 108億5280万 | +1.76% | 11.54 | 1 |
| 01/19 | 8,190 | 8,190 | 8,030 | 8,090 | +0.62% | 1,600 | 110億240万 | +3.15% | 11.7 | 1.02 |
| 01/18 | 8,520 | 8,590 | 8,030 | 8,040 | -5.85% | 4,500 | 109億3440万 | +2.5% | 11.63 | 1.01 |
| 01/17 | 8,650 | 8,650 | 8,300 | 8,540 | -1.27% | 4,900 | 116億1440万 | +8.71% | 12.35 | 1.07 |
| 01/16 | 8,650 | 8,700 | 8,460 | 8,650 | +1.76% | 3,300 | 117億6400万 | +10.57% | 12.51 | 1.09 |
| 01/15 | 7,960 | 8,500 | 7,960 | 8,500 | +6.78% | 5,200 | 115億6000万 | +9.75% | 12.29 | 1.07 |
| 01/12 | 7,960 | 7,960 | 7,880 | 7,960 | +1.4% | 1,400 | 108億2560万 | +3.85% | 11.51 | 1 |
| 01/11 | 7,890 | 7,890 | 7,840 | 7,850 | -0.63% | 1,300 | 106億7600万 | +3.14% | 11.35 | 0.99 |
| 01/10 | 7,820 | 7,920 | 7,800 | 7,900 | +1.67% | 3,600 | 107億4400万 | +4.54% | 11.43 | 0.99 |
| 01/09 | 7,720 | 7,800 | 7,690 | 7,770 | +1.04% | 2,500 | 105億6720万 | +3.6% | 11.24 | 0.98 |
| 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 |
