株価チャート
2017/10/19~2018/03/16
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 |
03/16 | 6,000 | 6,063 | 5,920 | 5,963 | +0.79% | 24,900 | 405億3695万 | +7.22% | 117.42 | 28.75 |
03/15 | 5,953 | 5,953 | 5,853 | 5,917 | -0.84% | 12,000 | 402億1972万 | +7.6% | 116.5 | 28.52 |
03/14 | 5,903 | 5,967 | 5,900 | 5,967 | +0.73% | 9,900 | 405億5961万 | +9.8% | 117.49 | 28.76 |
03/13 | 5,773 | 5,933 | 5,773 | 5,923 | +1.78% | 14,400 | 402億6504万 | +10.32% | 116.63 | 28.55 |
03/12 | 6,003 | 6,057 | 5,733 | 5,820 | -3% | 25,800 | 395億6261万 | +9.25% | 114.6 | 28.05 |
03/09 | 6,093 | 6,100 | 5,947 | 6,000 | +0.56% | 34,200 | 407億8620万 | +13.29% | 118.14 | 28.92 |
03/08 | 5,920 | 6,040 | 5,920 | 5,967 | +0.9% | 30,900 | 405億5961万 | +13.46% | 117.49 | 28.76 |
03/07 | 5,810 | 5,973 | 5,683 | 5,913 | +3.38% | 62,700 | 401億9706万 | +13.35% | 116.44 | 28.5 |
03/06 | 5,730 | 5,800 | 5,647 | 5,720 | +2.2% | 18,900 | 388億8284万 | +10.49% | 112.63 | 27.57 |
03/05 | 5,660 | 5,797 | 5,543 | 5,597 | -1.12% | 37,200 | 380億4446万 | +8.67% | 110.2 | 26.98 |
03/02 | 5,530 | 5,680 | 5,470 | 5,660 | +0.24% | 28,500 | 384億7498万 | +10.42% | 111.45 | 27.28 |
03/01 | 5,660 | 5,750 | 5,543 | 5,647 | 0% | 40,200 | 383億8434万 | +10.68% | 111.18 | 27.22 |
02/28 | 5,890 | 5,893 | 5,633 | 5,647 | -4.67% | 67,800 | 383億8434万 | +11.2% | 111.18 | 27.22 |
02/27 | 5,903 | 6,047 | 5,693 | 5,923 | +0.23% | 69,300 | 402億6504万 | +17.29% | 116.63 | 28.55 |
02/26 | 5,920 | 6,053 | 5,823 | 5,910 | -1.5% | 47,700 | 401億7440万 | +18.13% | 116.37 | 28.49 |
02/23 | 6,200 | 6,257 | 5,733 | 6,000 | -1.64% | 70,800 | 407億8620万 | +21.24% | 118.14 | 28.92 |
02/22 | 6,167 | 6,307 | 5,993 | 6,100 | -0.92% | 97,500 | 414億6597万 | +24.72% | 120.11 | 29.4 |
02/21 | 5,720 | 6,280 | 5,720 | 6,157 | +8.2% | 169,500 | 418億5117万 | +27.39% | 121.23 | 29.68 |
02/20 | 5,440 | 5,693 | 5,320 | 5,690 | +5.44% | 135,900 | 386億7891万 | +19.06% | 112.04 | 27.43 |
02/19 | 5,133 | 5,467 | 5,113 | 5,397 | +7.93% | 174,900 | 366億8492万 | +13.76% | 106.26 | 26.01 |
02/16 | 5,033 | 5,250 | 4,880 | 5,000 | +3.02% | 155,100 | 339億8850万 | +5.91% | 98.45 | 24.1 |
02/15 | 4,317 | 4,877 | 4,200 | 4,853 | +20.23% | 189,600 | 329億9150万 | +2.85% | 95.56 | 23.39 |
02/14 | 4,053 | 4,220 | 3,790 | 4,037 | -2.02% | 54,900 | 274億4004万 | -14.57% | 79.48 | 19.46 |
02/13 | 4,223 | 4,257 | 4,067 | 4,120 | -0.08% | 42,300 | 280億652万 | -13.48% | 81.12 | 19.86 |
02/09 | 3,977 | 4,123 | 3,917 | 4,123 | -5.79% | 81,600 | 280億2918万 | -14.08% | 81.19 | 19.88 |
02/08 | 4,330 | 4,417 | 4,267 | 4,377 | +1.7% | 24,300 | 297億5126万 | -9.54% | 86.18 | 21.1 |
02/07 | 4,807 | 4,807 | 4,303 | 4,303 | -0.69% | 48,600 | 292億5276万 | -11.62% | 84.73 | 20.74 |
02/06 | 4,383 | 4,667 | 4,220 | 4,333 | -11.26% | 87,000 | 294億5670万 | -11.62% | 85.32 | 20.89 |
02/05 | 4,910 | 4,963 | 4,837 | 4,883 | -3.04% | 30,000 | 331億9543万 | -1.09% | 96.15 | 23.54 |
02/02 | 5,117 | 5,117 | 5,007 | 5,037 | -0.66% | 15,600 | 342億3774万 | +1.94% | 99.17 | 24.28 |
02/01 | 5,017 | 5,123 | 5,017 | 5,070 | +2.91% | 29,700 | 344億6433万 | +2.65% | 99.83 | 24.44 |
01/31 | 4,807 | 5,000 | 4,780 | 4,927 | +0.41% | 24,300 | 334億9000万 | -0.15% | 97.01 | 23.75 |
01/30 | 5,007 | 5,050 | 4,907 | 4,907 | -2.84% | 35,400 | 333億5404万 | -0.59% | 96.61 | 23.65 |
01/29 | 5,077 | 5,150 | 5,027 | 5,050 | +0.8% | 26,700 | 343億2838万 | +2.16% | 99.44 | 24.34 |
01/26 | 5,103 | 5,127 | 4,970 | 5,010 | -0.86% | 30,600 | 340億5647万 | +1.56% | 98.65 | 24.15 |
01/25 | 5,033 | 5,153 | 5,000 | 5,053 | +0.4% | 38,400 | 343億5104万 | +2.69% | 99.5 | 24.36 |
01/24 | 5,093 | 5,117 | 4,983 | 5,033 | +1.48% | 55,500 | 342億1509万 | +2.72% | 99.11 | 24.26 |
01/23 | 4,877 | 4,967 | 4,787 | 4,960 | +4.79% | 61,800 | 337億1659万 | +1.66% | 97.66 | 23.91 |
01/22 | 4,593 | 4,757 | 4,573 | 4,733 | +3.8% | 27,600 | 321億7578万 | -2.69% | 93.2 | 22.82 |
01/19 | 4,567 | 4,637 | 4,533 | 4,560 | 0% | 34,200 | 309億9751万 | -6.13% | 89.79 | 21.98 |
01/18 | 4,767 | 4,767 | 4,550 | 4,560 | -2.08% | 49,500 | 309億9751万 | -6.25% | 89.79 | 21.98 |
01/17 | 4,753 | 4,780 | 4,603 | 4,657 | -3.25% | 67,800 | 316億5462万 | -4.38% | 91.69 | 22.45 |
01/16 | 4,840 | 4,873 | 4,777 | 4,813 | +0.21% | 15,900 | 327億1959万 | -1.31% | 94.78 | 23.2 |
01/15 | 4,827 | 4,897 | 4,737 | 4,803 | -0.28% | 28,500 | 326億5161万 | -1.43% | 94.58 | 23.15 |
01/12 | 4,947 | 4,947 | 4,770 | 4,817 | -2.63% | 53,100 | 327億4225万 | -1.1% | 94.84 | 23.22 |
01/11 | 5,003 | 5,030 | 4,947 | 4,947 | -1.13% | 20,400 | 336億2595万 | +1.6% | 97.4 | 23.84 |
01/10 | 5,007 | 5,017 | 4,967 | 5,003 | +0.74% | 13,800 | 340億1115万 | +2.76% | 98.52 | 24.12 |
01/09 | 5,047 | 5,063 | 4,960 | 4,967 | -1.65% | 27,300 | 337億6191万 | +1.98% | 97.8 | 23.94 |
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 |