株価チャート
2017/12/29~2018/05/30
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 | 7/1, 株式分割 1→3 |
2018 |
05/30 | 5,660 | 5,680 | 5,603 | 5,630 | -1.8% | 12,000 | 382億7105万 | +3.63% | 110.86 | 27.14 |
05/29 | 5,873 | 5,873 | 5,717 | 5,733 | -2.33% | 9,000 | 389億7348万 | +6% | 112.89 | 27.64 |
05/28 | 5,787 | 5,910 | 5,737 | 5,870 | +1.44% | 16,500 | 399億249万 | +9.11% | 115.58 | 28.3 |
05/25 | 5,677 | 5,863 | 5,677 | 5,787 | +0.7% | 32,100 | 393億3602万 | +8.34% | 113.94 | 27.89 |
05/24 | 5,633 | 5,767 | 5,583 | 5,747 | +1.95% | 48,000 | 390億6411万 | +8.47% | 113.15 | 27.7 |
05/23 | 5,517 | 5,663 | 5,380 | 5,637 | +2.48% | 33,600 | 383億1636万 | +7.06% | 110.99 | 27.17 |
05/22 | 5,463 | 5,500 | 5,457 | 5,500 | +1.16% | 6,300 | 373億8735万 | +4.94% | 108.3 | 26.51 |
05/21 | 5,383 | 5,440 | 5,370 | 5,437 | +0.99% | 10,800 | 369億5682万 | +4.01% | 107.05 | 26.21 |
05/18 | 5,300 | 5,453 | 5,287 | 5,383 | +1.89% | 19,200 | 365億9428万 | +3.23% | 106 | 25.95 |
05/17 | 5,433 | 5,437 | 5,147 | 5,283 | -2.88% | 22,800 | 359億1451万 | +1.43% | 104.03 | 25.47 |
05/16 | 5,513 | 5,590 | 5,437 | 5,440 | -3.03% | 25,800 | 369億7948万 | +4.37% | 107.12 | 26.22 |
05/15 | 5,590 | 5,667 | 5,540 | 5,610 | +0.72% | 21,900 | 381億3509万 | +7.88% | 110.46 | 27.04 |
05/14 | 5,640 | 5,640 | 5,543 | 5,570 | -1.24% | 25,200 | 378億6318万 | +7.51% | 109.68 | 26.85 |
05/11 | 5,660 | 5,733 | 5,600 | 5,640 | -0.59% | 25,800 | 383億3902万 | +9.2% | 111.05 | 27.19 |
05/10 | 5,650 | 5,673 | 5,533 | 5,673 | +2.72% | 40,200 | 385億6561万 | +10.2% | 111.71 | 27.35 |
05/09 | 5,603 | 5,637 | 5,503 | 5,523 | -0.18% | 24,300 | 375億4596万 | +7.54% | 108.76 | 26.62 |
05/08 | 5,267 | 5,533 | 5,267 | 5,533 | +5.33% | 42,600 | 376億1394万 | +7.76% | 108.95 | 26.67 |
05/07 | 5,183 | 5,307 | 5,143 | 5,253 | +1.35% | 17,700 | 357億1058万 | +2.2% | 103.44 | 25.32 |
05/02 | 5,200 | 5,213 | 5,083 | 5,183 | +1.17% | 9,600 | 352億3474万 | +0.55% | 102.06 | 24.99 |
05/01 | 5,103 | 5,163 | 5,103 | 5,123 | -0.19% | 12,300 | 348億2688万 | -0.92% | 100.88 | 24.7 |
04/27 | 5,067 | 5,143 | 5,007 | 5,133 | +1.32% | 18,000 | 348億9486万 | -0.98% | 101.08 | 24.74 |
04/26 | 5,023 | 5,083 | 4,987 | 5,067 | +0.86% | 13,500 | 344億4168万 | -2.47% | 99.76 | 24.42 |
04/25 | 4,983 | 5,107 | 4,950 | 5,023 | -0.13% | 11,400 | 341億4711万 | -3.75% | 98.91 | 24.21 |
04/24 | 5,050 | 5,053 | 4,990 | 5,030 | +0.53% | 6,900 | 341億9243万 | -4.08% | 99.04 | 24.25 |
04/23 | 5,120 | 5,120 | 4,897 | 5,003 | -0.92% | 10,500 | 340億1115万 | -5.1% | 98.52 | 24.12 |
04/20 | 4,993 | 5,067 | 4,920 | 5,050 | +1.13% | 9,900 | 343億2838万 | -4.9% | 99.44 | 24.34 |
04/19 | 5,133 | 5,133 | 4,943 | 4,993 | +1.7% | 25,800 | 339億4318万 | -6.58% | 98.32 | 24.07 |
04/18 | 4,697 | 4,933 | 4,657 | 4,910 | +4.54% | 16,800 | 333億7670万 | -8.8% | 96.68 | 23.67 |
04/17 | 4,927 | 4,927 | 4,530 | 4,697 | -4.67% | 36,000 | 319億2653万 | -13.43% | 92.48 | 22.64 |
04/16 | 5,043 | 5,113 | 4,883 | 4,927 | -2.31% | 26,400 | 334億9000万 | -9.92% | 97.01 | 23.75 |
04/13 | 5,147 | 5,163 | 5,020 | 5,043 | -1.82% | 16,500 | 342億8306万 | -8.5% | 99.3 | 24.31 |
04/12 | 5,233 | 5,333 | 5,097 | 5,137 | -0.26% | 13,800 | 349億1751万 | -7.43% | 101.14 | 24.76 |
04/11 | 5,227 | 5,233 | 5,107 | 5,150 | -1.47% | 14,400 | 350億815万 | -7.71% | 101.41 | 24.82 |
04/10 | 5,330 | 5,390 | 5,200 | 5,227 | -2.37% | 22,200 | 355億2931万 | -6.72% | 102.91 | 25.19 |
04/09 | 5,197 | 5,413 | 5,077 | 5,353 | +3.88% | 27,900 | 363億9035万 | -4.71% | 105.41 | 25.81 |
04/06 | 5,167 | 5,227 | 5,070 | 5,153 | +0.72% | 19,200 | 350億3081万 | -8.47% | 101.47 | 24.84 |
04/05 | 5,227 | 5,227 | 5,083 | 5,117 | -1.1% | 14,700 | 347億8156万 | -9.44% | 100.75 | 24.66 |
04/04 | 5,300 | 5,300 | 5,103 | 5,173 | -0.96% | 12,900 | 351億6676万 | -8.78% | 101.86 | 24.94 |
04/03 | 5,290 | 5,330 | 5,207 | 5,223 | -2.79% | 18,600 | 355億665万 | -8.38% | 102.85 | 25.18 |
04/02 | 5,507 | 5,517 | 5,307 | 5,373 | -2.42% | 24,900 | 365億2630万 | -6.21% | 105.8 | 25.9 |
03/30 | 5,653 | 5,653 | 5,497 | 5,507 | -2.59% | 17,100 | 374億3266万 | -4.3% | 108.43 | 26.54 |
03/29 | 5,677 | 5,677 | 5,533 | 5,653 | +0.59% | 5,400 | 384億2966万 | -2.14% | 111.32 | 27.25 |
03/28 | 5,503 | 5,647 | 5,503 | 5,620 | +0.42% | 14,400 | 382億307万 | -3.07% | 110.66 | 27.09 |
03/27 | 5,527 | 5,697 | 5,527 | 5,597 | +3.01% | 23,700 | 380億4446万 | -3.51% | 110.2 | 26.98 |
03/26 | 5,337 | 5,520 | 5,060 | 5,433 | +0.49% | 68,700 | 369億3417万 | -6.19% | 106.98 | 26.19 |
03/23 | 5,527 | 5,567 | 5,383 | 5,407 | -4.64% | 33,900 | 367億5289万 | -6.38% | 106.46 | 26.06 |
03/22 | 5,650 | 5,743 | 5,650 | 5,670 | +0.35% | 3,000 | 385億4295万 | -1.44% | 111.64 | 27.33 |
03/20 | 5,667 | 5,700 | 5,553 | 5,650 | -1.45% | 20,400 | 384億700万 | -0.67% | 111.25 | 27.24 |
03/19 | 5,960 | 5,960 | 5,730 | 5,733 | -3.86% | 21,300 | 389億7348万 | +1.91% | 112.89 | 27.64 |
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 |