株価チャート
2017/08/09～2018/01/05
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 | 7/1, 株式分割 1→3 |
| 2018 |
| 01/05 | 5,073 | 5,090 | 4,960 | 5,050 | -0.85% | 59,700 | 343億2838万 | +3.63% | 99.44 | 24.34 |
| 01/04 | 5,217 | 5,267 | 5,080 | 5,093 | -1.23% | 44,700 | 346億2295万 | +4.46% | 100.29 | 24.55 |
| 2017 |
| 12/29 | 5,143 | 5,267 | 5,143 | 5,157 | +0.32% | 22,200 | 350億5347万 | +5.65% | 101.54 | 24.86 |
| 12/28 | 5,323 | 5,367 | 5,140 | 5,140 | -0.96% | 55,200 | 349億4017万 | +5.24% | 101.21 | 24.78 |
| 12/27 | 5,033 | 5,240 | 5,033 | 5,190 | +3.87% | 50,400 | 352億8006万 | +6.33% | 102.19 | 25.02 |
| 12/26 | 4,967 | 5,067 | 4,967 | 4,997 | +0.6% | 27,900 | 339億6584万 | +2.64% | 98.39 | 24.09 |
| 12/25 | 4,900 | 5,043 | 4,867 | 4,967 | +0.34% | 37,500 | 337億6191万 | +2.19% | 97.8 | 23.94 |
| 12/22 | 5,000 | 5,017 | 4,903 | 4,950 | -0.67% | 26,400 | 336億4861万 | +2.1% | 97.47 | 23.86 |
| 12/21 | 5,000 | 5,047 | 4,880 | 4,983 | -1.97% | 39,900 | 338億7520万 | +3.13% | 98.12 | 24.02 |
| 12/20 | 4,830 | 5,123 | 4,817 | 5,083 | +5.76% | 75,300 | 345億5497万 | +5.57% | 100.09 | 24.5 |
| 12/19 | 4,660 | 4,807 | 4,600 | 4,807 | +2.41% | 34,200 | 326億7427万 | -0.38% | 94.64 | 23.17 |
| 12/18 | 4,733 | 4,733 | 4,533 | 4,693 | +3.45% | 36,900 | 319億387万 | -3.25% | 92.41 | 22.62 |
| 12/15 | 4,600 | 4,633 | 4,493 | 4,537 | +0.81% | 21,600 | 308億3889万 | -7.05% | 89.33 | 21.87 |
| 12/14 | 4,613 | 4,613 | 4,450 | 4,500 | -2.24% | 28,200 | 305億8965万 | -8.54% | 88.61 | 21.69 |
| 12/13 | 4,563 | 4,623 | 4,563 | 4,603 | +0.8% | 25,800 | 312億9207万 | -7.27% | 90.64 | 22.19 |
| 12/12 | 4,680 | 4,763 | 4,567 | 4,567 | -3.25% | 42,000 | 310億4283万 | -8.72% | 89.92 | 22.01 |
| 12/11 | 4,753 | 4,753 | 4,593 | 4,720 | +0.07% | 15,000 | 320億8514万 | -6.03% | 92.94 | 22.75 |
| 12/08 | 4,833 | 4,833 | 4,637 | 4,717 | -2.41% | 43,200 | 320億6248万 | -6.47% | 92.87 | 22.74 |
| 12/07 | 4,667 | 4,833 | 4,667 | 4,833 | +3.06% | 25,200 | 328億5555万 | -4.63% | 95.17 | 23.3 |
| 12/06 | 4,733 | 4,773 | 4,600 | 4,690 | -1.19% | 30,600 | 318億8121万 | -7.86% | 92.35 | 22.61 |
| 12/05 | 4,767 | 4,847 | 4,613 | 4,747 | -0.97% | 34,800 | 322億6641万 | -7.16% | 93.46 | 22.88 |
| 12/04 | 4,960 | 5,007 | 4,767 | 4,793 | -2.71% | 33,300 | 325億8364万 | -6.45% | 94.38 | 23.11 |
| 12/01 | 5,120 | 5,120 | 4,907 | 4,927 | -2.25% | 22,200 | 334億9000万 | -3.72% | 97.01 | 23.75 |
| 11/30 | 5,107 | 5,117 | 4,947 | 5,040 | +0.07% | 33,300 | 342億6040万 | -1.22% | 99.24 | 24.29 |
| 11/29 | 5,133 | 5,133 | 5,017 | 5,037 | -1.82% | 18,600 | 342億3774万 | -0.95% | 99.17 | 24.28 |
| 11/28 | 5,137 | 5,167 | 5,047 | 5,130 | -1.6% | 27,300 | 348億7220万 | +1.1% | 101.01 | 24.73 |
| 11/27 | 5,287 | 5,327 | 5,100 | 5,213 | -0.26% | 50,700 | 354億3867万 | +3.46% | 102.65 | 25.13 |
| 11/24 | 5,093 | 5,293 | 5,093 | 5,227 | +2.89% | 55,500 | 355億2931万 | +4.51% | 102.91 | 25.19 |
| 11/22 | 4,933 | 5,127 | 4,867 | 5,080 | +4.46% | 74,700 | 345億3231万 | +2.5% | 100.03 | 24.49 |
| 11/21 | 4,903 | 4,947 | 4,790 | 4,863 | +1.25% | 43,200 | 330億5948万 | -0.99% | 95.76 | 23.44 |
| 11/20 | 4,677 | 4,840 | 4,677 | 4,803 | +2.93% | 34,800 | 326億5161万 | -1.49% | 94.58 | 23.15 |
| 11/17 | 4,570 | 4,817 | 4,570 | 4,667 | +2.56% | 69,300 | 317億2260万 | -3.62% | 91.89 | 22.5 |
| 11/16 | 4,553 | 4,663 | 4,390 | 4,550 | +0.15% | 169,800 | 309億2953万 | -5.48% | 89.59 | 21.93 |
| 11/15 | 4,537 | 4,950 | 4,493 | 4,543 | -14.81% | 230,700 | 308億8421万 | -4.99% | 89.46 | 21.9 |
| 11/14 | 5,347 | 5,433 | 5,333 | 5,333 | -2.14% | 69,600 | 362億5440万 | +12.4% | 105.01 | 25.71 |
| 11/13 | 5,507 | 5,537 | 5,423 | 5,450 | -0.3% | 36,600 | 370億4746万 | +16.55% | 107.31 | 26.27 |
| 11/10 | 5,377 | 5,550 | 5,370 | 5,467 | -0.79% | 55,200 | 371億6076万 | +18.79% | 107.64 | 26.35 |
| 11/09 | 5,717 | 5,827 | 5,340 | 5,510 | -1.61% | 117,900 | 374億5532万 | +21.74% | 108.49 | 26.56 |
| 11/08 | 5,623 | 5,717 | 5,527 | 5,600 | +0.48% | 91,200 | 380億6712万 | +25.81% | 110.27 | 26.99 |
| 11/07 | 4,993 | 5,820 | 4,980 | 5,573 | +10.22% | 144,600 | 378億8584万 | +27.54% | 109.74 | 26.87 |
| 11/06 | 5,147 | 5,217 | 5,030 | 5,057 | -3.38% | 51,300 | 343億7370万 | +17.84% | 99.57 | 24.38 |
| 11/02 | 5,333 | 5,350 | 5,233 | 5,233 | -2% | 38,100 | 355億7463万 | +23.63% | 103.05 | 25.23 |
| 11/01 | 5,433 | 5,433 | 5,250 | 5,340 | -0.68% | 61,800 | 362億9971万 | +28.15% | 105.15 | 25.74 |
| 10/31 | 5,250 | 5,500 | 5,173 | 5,377 | +2.09% | 85,500 | 365億4896万 | +31.36% | 105.87 | 25.92 |
| 10/30 | 5,173 | 5,303 | 5,107 | 5,267 | +4.98% | 81,300 | 358億122万 | +31.01% | 103.7 | 25.39 |
| 10/27 | 4,600 | 5,127 | 4,600 | 5,017 | +8.27% | 143,700 | 341億179万 | +27.04% | 98.78 | 24.18 |
| 10/26 | 4,537 | 4,647 | 4,517 | 4,633 | +2.21% | 39,000 | 314億9601万 | +19.11% | 91.23 | 22.33 |
| 10/25 | 4,667 | 4,683 | 4,493 | 4,533 | -1.88% | 70,200 | 308億1624万 | +17.9% | 89.26 | 21.85 |
| 10/24 | 4,767 | 4,897 | 4,567 | 4,620 | -3.01% | 170,700 | 314億537万 | +21.51% | 90.97 | 22.27 |
| 10/23 | 4,367 | 4,763 | 4,367 | 4,763 | +11.64% | 199,200 | 323億7971万 | +26.95% | 93.79 | 22.96 |
| 10/20 | 4,233 | 4,330 | 4,120 | 4,267 | +0.23% | 66,300 | 290億352万 | +15.53% | 84.01 | 20.57 |
| 10/19 | 4,133 | 4,273 | 4,123 | 4,257 | +4.07% | 90,000 | 289億3554万 | +16.46% | 83.82 | 20.52 |
| 10/18 | 3,937 | 4,133 | 3,937 | 4,090 | +2.51% | 74,100 | 278億259万 | +13.05% | 80.53 | 19.72 |
| 10/17 | 3,937 | 3,990 | 3,887 | 3,990 | +0.76% | 29,400 | 271億2282万 | +11.24% | 78.56 | 19.23 |
| 10/16 | 4,000 | 4,033 | 3,943 | 3,960 | +0.42% | 33,600 | 269億1889万 | +11.27% | 77.97 | 19.09 |
| 10/13 | 3,910 | 3,970 | 3,840 | 3,943 | -0.76% | 35,400 | 268億559万 | +11.77% | 77.65 | 19.01 |
| 10/12 | 3,767 | 4,000 | 3,767 | 3,973 | +5.58% | 111,300 | 270億952万 | +13.49% | 78.24 | 19.15 |
| 10/11 | 3,593 | 3,817 | 3,587 | 3,763 | +4.63% | 102,600 | 255億8201万 | +8.39% | 74.1 | 18.14 |
| 10/10 | 3,587 | 3,623 | 3,580 | 3,597 | -0.37% | 16,800 | 244億4906万 | +4.01% | 70.82 | 17.34 |
| 10/06 | 3,617 | 3,627 | 3,597 | 3,610 | +0.28% | 18,900 | 245億3969万 | +4.49% | 71.08 | 17.4 |
| 10/05 | 3,600 | 3,620 | 3,577 | 3,600 | +0.75% | 15,900 | 244億7172万 | +4.41% | 70.89 | 17.35 |
| 10/04 | 3,630 | 3,637 | 3,573 | 3,573 | -1.56% | 27,000 | 242億9044万 | +3.91% | 70.36 | 17.22 |
| 10/03 | 3,623 | 3,643 | 3,583 | 3,630 | +1.02% | 25,200 | 246億7565万 | +5.77% | 71.48 | 17.5 |
| 10/02 | 3,613 | 3,657 | 3,577 | 3,593 | +0.28% | 25,800 | 244億2640万 | +5.07% | 70.75 | 17.32 |
| 09/29 | 3,573 | 3,617 | 3,557 | 3,583 | -0.65% | 16,800 | 243億5842万 | +5.14% | 71.01 | 17.38 |
| 09/28 | 3,583 | 3,617 | 3,583 | 3,607 | +0.65% | 18,900 | 245億1703万 | +6.14% | 71.47 | 17.5 |
| 09/27 | 3,503 | 3,603 | 3,487 | 3,583 | +2.28% | 27,000 | 243億5842万 | +5.83% | 71.01 | 17.38 |
| 09/26 | 3,503 | 3,533 | 3,473 | 3,503 | -0.85% | 25,200 | 238億1460万 | +3.8% | 69.42 | 16.99 |
| 09/25 | 3,563 | 3,563 | 3,497 | 3,533 | +1.24% | 14,700 | 240億1854万 | +4.91% | 70.01 | 17.14 |
| 09/22 | 3,547 | 3,553 | 3,453 | 3,490 | -1.51% | 35,400 | 237億2397万 | +3.81% | 69.16 | 16.93 |
| 09/21 | 3,563 | 3,650 | 3,530 | 3,543 | +0.76% | 57,600 | 240億8651万 | +5.55% | 70.21 | 17.19 |
| 09/20 | 3,473 | 3,563 | 3,420 | 3,517 | +1.44% | 48,900 | 239億524万 | +5.07% | 69.68 | 17.06 |
| 09/19 | 3,387 | 3,487 | 3,387 | 3,467 | +2.97% | 56,400 | 235億6536万 | +3.85% | 68.69 | 16.82 |
| 09/15 | 3,327 | 3,390 | 3,313 | 3,367 | +2.33% | 24,600 | 228億8559万 | +0.86% | 66.71 | 16.33 |
| 09/14 | 3,307 | 3,337 | 3,287 | 3,290 | -0.8% | 20,100 | 223億6443万 | -1.44% | 65.19 | 15.96 |
| 09/13 | 3,347 | 3,380 | 3,317 | 3,317 | -0.5% | 23,700 | 225億4570万 | -0.73% | 65.72 | 16.09 |
| 09/12 | 3,377 | 3,377 | 3,333 | 3,333 | +0.6% | 6,900 | 226億5900万 | -0.32% | 66.05 | 16.17 |
| 09/11 | 3,333 | 3,387 | 3,290 | 3,313 | +0.91% | 25,800 | 225億2304万 | -0.98% | 65.65 | 16.07 |
| 09/08 | 3,233 | 3,313 | 3,233 | 3,283 | +2.71% | 31,200 | 223億1911万 | -2.02% | 65.06 | 15.93 |
| 09/07 | 3,270 | 3,313 | 3,193 | 3,197 | -1.64% | 33,600 | 217億2998万 | -4.72% | 63.34 | 15.51 |
| 09/06 | 3,200 | 3,283 | 3,180 | 3,250 | 0% | 36,000 | 220億9252万 | -3.36% | 64.4 | 15.77 |
| 09/05 | 3,383 | 3,400 | 3,230 | 3,250 | -4.88% | 60,000 | 220億9252万 | -3.42% | 64.4 | 15.77 |
| 09/04 | 3,513 | 3,530 | 3,370 | 3,417 | -2.84% | 45,900 | 232億2547万 | +1.41% | 67.7 | 16.57 |
| 09/01 | 3,440 | 3,543 | 3,440 | 3,517 | +2.43% | 44,400 | 239億524万 | +4.32% | 69.68 | 17.06 |
| 08/31 | 3,400 | 3,510 | 3,400 | 3,433 | +1.38% | 65,700 | 233億3877万 | +1.76% | 68.03 | 16.66 |
| 08/30 | 3,400 | 3,483 | 3,367 | 3,387 | -0.39% | 33,300 | 230億2154万 | +0.17% | 67.11 | 16.43 |
| 08/29 | 3,337 | 3,400 | 3,283 | 3,400 | +2.31% | 23,100 | 231億1218万 | +0.35% | 67.37 | 16.49 |
| 08/28 | 3,293 | 3,333 | 3,293 | 3,323 | +1.01% | 8,100 | 225億9102万 | -2.14% | 65.85 | 16.12 |
| 08/25 | 3,307 | 3,343 | 3,287 | 3,290 | -1.2% | 13,500 | 223億6443万 | -3.41% | 65.19 | 15.96 |
| 08/24 | 3,300 | 3,330 | 3,280 | 3,330 | +0.4% | 18,300 | 226億3634万 | -2.63% | 65.99 | 16.15 |
| 08/23 | 3,317 | 3,340 | 3,307 | 3,317 | 0% | 11,400 | 225億4570万 | -3.3% | 65.72 | 16.09 |
| 08/22 | 3,323 | 3,333 | 3,273 | 3,317 | -0.2% | 40,800 | 225億4570万 | -3.7% | 65.72 | 16.09 |
| 08/21 | 3,350 | 3,373 | 3,313 | 3,323 | -1.38% | 34,500 | 225億9102万 | -3.89% | 65.85 | 16.12 |
| 08/18 | 3,340 | 3,387 | 3,323 | 3,370 | -0.3% | 35,100 | 229億824万 | -2.85% | 66.78 | 16.35 |
| 08/17 | 3,307 | 3,393 | 3,307 | 3,380 | +2.42% | 77,100 | 229億7622万 | -2.73% | 66.98 | 16.4 |
| 08/16 | 3,320 | 3,350 | 3,277 | 3,300 | +0.3% | 45,900 | 224億3241万 | -5.12% | 65.39 | 16.01 |
| 08/15 | 3,373 | 3,403 | 3,260 | 3,290 | -4.73% | 171,000 | 223億6443万 | -5.65% | 65.19 | 15.96 |
| 08/14 | 3,317 | 3,477 | 3,317 | 3,453 | +2.78% | 54,000 | 234億7472万 | -1.11% | 68.43 | 16.75 |
| 08/10 | 3,373 | 3,393 | 3,303 | 3,360 | -0.3% | 22,500 | 228億4027万 | -3.72% | 66.58 | 16.3 |
| 08/09 | 3,393 | 3,393 | 3,303 | 3,370 | -0.49% | 16,800 | 229億824万 | -3.36% | 66.78 | 16.35 |
