株価チャート
2017/12/13～2018/05/14
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 |
| 05/14 | 5,160 | 5,270 | 5,150 | 5,170 | +0.78% | 13,400 | 205億7660万 | +5.9% | 19.18 | 3.69 |
| 05/11 | 5,160 | 5,290 | 5,130 | 5,130 | -0.97% | 8,200 | 204億1740万 | +5.27% | 19.03 | 3.66 |
| 05/10 | 5,200 | 5,210 | 5,130 | 5,180 | +0.78% | 7,300 | 206億1640万 | +6.39% | 19.22 | 3.7 |
| 05/09 | 5,220 | 5,370 | 5,110 | 5,140 | -1.53% | 27,100 | 204億5720万 | +5.54% | 19.07 | 3.67 |
| 05/08 | 5,160 | 5,270 | 5,080 | 5,220 | +1.95% | 25,500 | 207億7560万 | +7.16% | 19.37 | 3.73 |
| 05/07 | 5,060 | 5,130 | 5,010 | 5,120 | +3.33% | 18,800 | 203億7760万 | +5.24% | 19 | 3.65 |
| 05/02 | 4,850 | 4,960 | 4,850 | 4,955 | +1.95% | 12,900 | 197億2090万 | +1.89% | 18.38 | 3.54 |
| 05/01 | 4,800 | 4,865 | 4,785 | 4,860 | +1.46% | 12,300 | 193億4280万 | -0.23% | 18.03 | 3.47 |
| 04/27 | 4,710 | 4,795 | 4,675 | 4,790 | +2.57% | 14,700 | 190億6420万 | -1.74% | 17.77 | 3.42 |
| 04/26 | 4,685 | 4,725 | 4,640 | 4,670 | +0.43% | 22,600 | 185億8660万 | -4.38% | 17.33 | 3.33 |
| 04/25 | 4,645 | 4,670 | 4,625 | 4,650 | -0.53% | 11,100 | 185億700万 | -5.08% | 17.25 | 3.32 |
| 04/24 | 4,680 | 4,710 | 4,635 | 4,675 | -0.21% | 10,400 | 186億650万 | -4.75% | 17.34 | 3.34 |
| 04/23 | 4,740 | 4,745 | 4,670 | 4,685 | -1.58% | 11,100 | 186億4630万 | -4.56% | 17.38 | 3.34 |
| 04/20 | 4,705 | 4,785 | 4,695 | 4,760 | +0.42% | 8,300 | 189億4480万 | -3.15% | 17.66 | 3.4 |
| 04/19 | 4,780 | 4,795 | 4,710 | 4,740 | -0.84% | 8,000 | 188億6520万 | -3.62% | 17.59 | 3.38 |
| 04/18 | 4,665 | 4,825 | 4,665 | 4,780 | +2.25% | 15,400 | 190億2440万 | -2.94% | 17.73 | 3.41 |
| 04/17 | 4,715 | 4,745 | 4,565 | 4,675 | -0.64% | 27,100 | 186億650万 | -5.11% | 17.34 | 3.34 |
| 04/16 | 4,850 | 4,860 | 4,675 | 4,705 | -2.99% | 23,900 | 187億2590万 | -4.51% | 17.46 | 3.36 |
| 04/13 | 4,955 | 4,955 | 4,815 | 4,850 | -1.42% | 8,400 | 193億300万 | -1.44% | 17.99 | 3.46 |
| 04/12 | 4,890 | 4,955 | 4,870 | 4,920 | +1.03% | 9,400 | 195億8160万 | +0.18% | 18.25 | 3.51 |
| 04/11 | 5,070 | 5,070 | 4,805 | 4,870 | -1.62% | 24,700 | 193億8260万 | -0.55% | 18.07 | 3.48 |
| 04/10 | 4,840 | 5,040 | 4,795 | 4,950 | +2.17% | 13,400 | 197億100万 | +1.23% | 18.37 | 3.53 |
| 04/09 | 4,770 | 4,885 | 4,765 | 4,845 | +0.62% | 15,300 | 192億8310万 | -0.53% | 17.98 | 3.46 |
| 04/06 | 4,905 | 4,910 | 4,760 | 4,815 | -1.83% | 23,700 | 191億6370万 | -0.99% | 17.86 | 3.44 |
| 04/05 | 5,020 | 5,020 | 4,880 | 4,905 | -0.41% | 9,400 | 195億2190万 | +0.93% | 18.2 | 3.5 |
| 04/04 | 5,050 | 5,060 | 4,900 | 4,925 | -2.28% | 15,300 | 196億150万 | +1.44% | 18.27 | 3.52 |
| 04/03 | 5,100 | 5,150 | 5,040 | 5,040 | -3.08% | 8,600 | 200億5920万 | +3.87% | 18.7 | 3.6 |
| 04/02 | 5,170 | 5,250 | 5,170 | 5,200 | +0.58% | 11,600 | 206億9600万 | +7.3% | 19.29 | 3.71 |
| 03/30 | 5,190 | 5,240 | 5,120 | 5,170 | +1.77% | 18,700 | 205億7660万 | +6.97% | 19.18 | 3.69 |
| 03/29 | 5,100 | 5,120 | 5,010 | 5,080 | +0.2% | 15,700 | 202億1840万 | +5.44% | 18.85 | 3.63 |
| 03/28 | 5,050 | 5,110 | 4,940 | 5,070 | -1.55% | 21,800 | 201億7860万 | +5.38% | 18.81 | 3.62 |
| 03/27 | 5,020 | 5,280 | 5,020 | 5,150 | +4.04% | 39,200 | 204億9700万 | +7.09% | 19.11 | 3.68 |
| 03/26 | 5,010 | 5,010 | 4,815 | 4,950 | -1.2% | 27,500 | 197億100万 | +3.08% | 18.37 | 3.53 |
| 03/23 | 4,880 | 5,030 | 4,880 | 5,010 | -0.79% | 49,600 | 199億3980万 | +4.31% | 18.59 | 3.58 |
| 03/22 | 4,950 | 5,070 | 4,935 | 5,050 | +3.48% | 34,000 | 200億9900万 | +5.3% | 18.74 | 3.6 |
| 03/20 | 4,700 | 4,925 | 4,670 | 4,880 | +3.83% | 20,200 | 194億2240万 | +1.88% | 18.11 | 3.48 |
| 03/19 | 4,905 | 4,955 | 4,685 | 4,700 | -2.79% | 25,800 | 187億600万 | -1.74% | 17.44 | 3.35 |
| 03/16 | 4,880 | 4,880 | 4,795 | 4,835 | -0.21% | 12,800 | 192億4330万 | +1.09% | 17.94 | 3.45 |
| 03/15 | 4,920 | 4,930 | 4,790 | 4,845 | -1.12% | 18,400 | 192億8310万 | +1.23% | 17.98 | 3.46 |
| 03/14 | 4,825 | 4,960 | 4,800 | 4,900 | +1.24% | 15,300 | 195億200万 | +2.42% | 18.18 | 3.5 |
| 03/13 | 4,675 | 4,925 | 4,675 | 4,840 | +3.53% | 18,800 | 192億6320万 | +1.36% | 17.96 | 3.45 |
| 03/12 | 4,630 | 4,740 | 4,620 | 4,675 | +2.52% | 16,100 | 186億650万 | -2.34% | 17.34 | 3.34 |
| 03/09 | 4,610 | 4,660 | 4,530 | 4,560 | -0.55% | 19,300 | 181億4880万 | -5.24% | 16.92 | 3.25 |
| 03/08 | 4,580 | 4,630 | 4,555 | 4,585 | +0.22% | 9,800 | 182億4830万 | -5.29% | 17.01 | 3.27 |
| 03/07 | 4,695 | 4,700 | 4,555 | 4,575 | -2.66% | 16,700 | 182億850万 | -5.84% | 16.97 | 3.27 |
| 03/06 | 4,550 | 4,740 | 4,550 | 4,700 | +5.15% | 14,600 | 187億600万 | -3.77% | 17.44 | 3.35 |
| 03/05 | 4,620 | 4,620 | 4,440 | 4,470 | -3.66% | 32,500 | 177億9060万 | -8.85% | 16.58 | 3.19 |
| 03/02 | 4,655 | 4,705 | 4,630 | 4,640 | -2.01% | 21,000 | 184億6720万 | -5.96% | 17.21 | 3.31 |
| 03/01 | 4,770 | 4,775 | 4,705 | 4,735 | -1.15% | 21,200 | 188億4530万 | -4.54% | 17.57 | 3.38 |
| 02/28 | 4,845 | 4,860 | 4,785 | 4,790 | -1.14% | 16,000 | 190億6420万 | -3.91% | 17.77 | 3.42 |
| 02/27 | 4,950 | 4,950 | 4,840 | 4,845 | -1.22% | 10,800 | 192億8310万 | -3.2% | 17.98 | 3.46 |
| 02/26 | 4,940 | 4,940 | 4,855 | 4,905 | +0.72% | 7,400 | 195億2190万 | -2.37% | 18.2 | 3.5 |
| 02/23 | 4,800 | 4,870 | 4,800 | 4,870 | +1.46% | 13,200 | 193億8260万 | -3.33% | 18.07 | 3.48 |
| 02/22 | 4,880 | 4,880 | 4,745 | 4,800 | -2.14% | 10,700 | 191億400万 | -4.97% | 17.81 | 3.43 |
| 02/21 | 5,000 | 5,020 | 4,895 | 4,905 | -1.9% | 12,700 | 195億2190万 | -3.24% | 18.2 | 3.5 |
| 02/20 | 5,090 | 5,120 | 4,965 | 5,000 | +0.5% | 13,300 | 199億 | -1.59% | 18.55 | 3.57 |
| 02/19 | 5,080 | 5,140 | 4,955 | 4,975 | -0.2% | 18,400 | 198億50万 | -2.22% | 18.46 | 3.55 |
| 02/16 | 4,950 | 5,010 | 4,920 | 4,985 | +3.21% | 11,300 | 198億4030万 | -2.27% | 18.49 | 3.56 |
| 02/15 | 4,980 | 5,020 | 4,815 | 4,830 | -1.53% | 21,500 | 192億2340万 | -5.55% | 17.92 | 3.45 |
| 02/14 | 4,900 | 4,980 | 4,840 | 4,905 | +4.03% | 29,000 | 195億2190万 | -4.55% | 18.2 | 3.5 |
| 02/13 | 4,750 | 4,920 | 4,680 | 4,715 | +0.43% | 27,400 | 187億6570万 | -8.64% | 17.49 | 3.37 |
| 02/09 | 4,660 | 4,755 | 4,635 | 4,695 | -4.09% | 24,500 | 186億8610万 | -9.59% | 17.42 | 3.35 |
| 02/08 | 4,800 | 4,915 | 4,800 | 4,895 | +2.09% | 12,100 | 194億8210万 | -6.33% | 18.16 | 3.49 |
| 02/07 | 4,900 | 4,975 | 4,790 | 4,795 | +2.13% | 21,200 | 190億8410万 | -8.6% | 17.79 | 3.42 |
| 02/06 | 4,905 | 4,920 | 4,460 | 4,695 | -8.48% | 46,800 | 186億8610万 | -10.96% | 17.42 | 3.35 |
| 02/05 | 5,160 | 5,230 | 5,100 | 5,130 | -3.39% | 17,400 | 204億1740万 | -3.34% | 19.03 | 3.66 |
| 02/02 | 5,260 | 5,340 | 5,210 | 5,310 | +0.76% | 10,800 | 211億3380万 | -0.28% | 19.7 | 3.79 |
| 02/01 | 5,040 | 5,310 | 5,040 | 5,270 | +4.36% | 19,700 | 209億7460万 | -1.22% | 19.55 | 3.76 |
| 01/31 | 5,130 | 5,150 | 5,040 | 5,050 | -2.7% | 22,500 | 200億9900万 | -5.57% | 18.74 | 3.6 |
| 01/30 | 5,170 | 5,230 | 5,120 | 5,190 | 0% | 20,900 | 206億5620万 | -3.33% | 19.26 | 3.7 |
| 01/29 | 5,230 | 5,240 | 5,160 | 5,190 | -0.76% | 14,200 | 206億5620万 | -3.78% | 19.26 | 3.7 |
| 01/26 | 5,280 | 5,300 | 5,210 | 5,230 | -0.95% | 12,600 | 208億1540万 | -3.33% | 19.4 | 3.73 |
| 01/25 | 5,260 | 5,340 | 5,260 | 5,280 | -1.49% | 6,000 | 210億1440万 | -2.69% | 19.59 | 3.77 |
| 01/24 | 5,310 | 5,390 | 5,290 | 5,360 | +0.94% | 11,000 | 213億3280万 | -1.54% | 19.89 | 3.83 |
| 01/23 | 5,320 | 5,350 | 5,260 | 5,310 | 0% | 10,400 | 211億3380万 | -2.53% | 19.7 | 3.79 |
| 01/22 | 5,300 | 5,310 | 5,240 | 5,310 | +0.95% | 7,600 | 211億3380万 | -2.66% | 19.7 | 3.79 |
| 01/19 | 5,210 | 5,270 | 5,210 | 5,260 | +1.35% | 8,000 | 209億3480万 | -3.63% | 19.52 | 3.75 |
| 01/18 | 5,290 | 5,290 | 5,190 | 5,190 | -1.14% | 11,600 | 206億5620万 | -5.01% | 19.26 | 3.7 |
| 01/17 | 5,270 | 5,270 | 5,160 | 5,250 | +0.77% | 16,500 | 208億9500万 | -4.3% | 19.48 | 3.75 |
| 01/16 | 5,170 | 5,250 | 5,100 | 5,210 | +0.77% | 10,900 | 207億3580万 | -5.29% | 19.33 | 3.72 |
| 01/15 | 5,280 | 5,290 | 5,160 | 5,170 | -2.64% | 18,100 | 205億7660万 | -6.2% | 19.18 | 3.69 |
| 01/12 | 5,260 | 5,310 | 5,220 | 5,310 | 0% | 13,000 | 211億3380万 | -3.91% | 19.7 | 3.79 |
| 01/11 | 5,410 | 5,420 | 5,270 | 5,310 | -2.39% | 19,300 | 211億3380万 | -3.98% | 19.7 | 3.79 |
| 01/10 | 5,460 | 5,480 | 5,430 | 5,440 | -0.37% | 7,600 | 216億5120万 | -1.77% | 20.18 | 3.88 |
| 01/09 | 5,490 | 5,500 | 5,430 | 5,460 | -0.91% | 14,000 | 217億3080万 | -1.27% | 20.26 | 3.9 |
| 01/05 | 5,550 | 5,550 | 5,440 | 5,510 | -0.36% | 12,900 | 219億2980万 | -0.14% | 20.44 | 3.93 |
| 01/04 | 5,410 | 5,540 | 5,320 | 5,530 | +2.79% | 20,900 | 220億940万 | +0.58% | 20.52 | 3.95 |
| 2017 |
| 12/29 | 5,420 | 5,470 | 5,370 | 5,380 | -1.65% | 13,900 | 214億1240万 | -1.82% | 19.96 | 3.84 |
| 12/28 | 5,580 | 5,580 | 5,450 | 5,470 | -1.62% | 12,900 | 217億7060万 | -0.07% | 20.29 | 3.9 |
| 12/27 | 5,590 | 5,620 | 5,490 | 5,560 | -0.18% | 14,500 | 221億2880万 | +1.85% | 20.63 | 3.97 |
| 12/26 | 5,540 | 5,640 | 5,510 | 5,570 | +0.18% | 19,600 | 221億6860万 | +2.47% | 20.67 | 3.98 |
| 12/25 | 5,540 | 5,570 | 5,510 | 5,560 | -0.54% | 8,700 | 221億2880万 | +2.73% | 20.63 | 3.97 |
| 12/22 | 5,550 | 5,600 | 5,510 | 5,590 | +0.18% | 19,200 | 222億4820万 | +3.75% | 20.74 | 3.99 |
| 12/21 | 5,790 | 5,790 | 5,540 | 5,580 | -4.12% | 50,400 | 222億840万 | +4.24% | 20.7 | 3.98 |
| 12/20 | 5,630 | 5,850 | 5,630 | 5,820 | +4.11% | 24,700 | 231億6360万 | +9.54% | 21.59 | 4.15 |
| 12/19 | 5,610 | 5,730 | 5,550 | 5,590 | -0.71% | 17,600 | 222億4820万 | +6.25% | 20.74 | 3.99 |
| 12/18 | 5,760 | 5,760 | 5,570 | 5,630 | -1.57% | 29,200 | 224億740万 | +8.04% | 20.89 | 4.02 |
| 12/15 | 5,500 | 5,730 | 5,420 | 5,720 | +4.76% | 34,000 | 227億6560万 | +10.85% | 21.22 | 4.08 |
| 12/14 | 5,470 | 5,490 | 5,400 | 5,460 | -0.73% | 12,200 | 217億3080万 | +6.91% | 20.26 | 3.9 |
| 12/13 | 5,440 | 5,550 | 5,340 | 5,500 | +2.04% | 35,900 | 218億9000万 | +8.57% | 20.41 | 3.93 |
