株価チャート
2017/11/01～2018/03/30
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 | 10/1, 株式併合 10→1 |
| 2018 |
| 03/30 | 4,870 | 4,950 | 4,850 | 4,910 | +1.24% | 1,300 | 76億2681万 | -8.8% | 9.23 | 0.44 |
| 03/29 | 4,840 | 4,850 | 4,840 | 4,850 | +1.25% | 400 | 75億3361万 | -10.47% | 9.12 | 0.44 |
| 03/28 | 4,700 | 4,790 | 4,680 | 4,790 | -1.44% | 1,100 | 74億4041万 | -12.17% | 9.01 | 0.43 |
| 03/27 | 4,750 | 4,860 | 4,750 | 4,860 | +3.62% | 2,800 | 75億4915万 | -11.41% | 9.14 | 0.44 |
| 03/26 | 4,750 | 4,750 | 4,520 | 4,690 | -2.7% | 3,600 | 72億8508万 | -14.97% | 8.82 | 0.42 |
| 03/23 | 4,940 | 4,990 | 4,810 | 4,820 | -7.66% | 13,400 | 74億8701万 | -13% | 9.07 | 0.43 |
| 03/22 | 5,260 | 5,270 | 5,190 | 5,220 | -0.76% | 1,300 | 81億834万 | -6.01% | 9.82 | 0.47 |
| 03/20 | 5,340 | 5,340 | 5,180 | 5,260 | -2.77% | 2,400 | 81億7048万 | -5.45% | 9.89 | 0.47 |
| 03/19 | 5,550 | 5,550 | 5,350 | 5,410 | -2.87% | 2,100 | 84億347万 | -3.57% | 10.17 | 0.49 |
| 03/16 | 5,570 | 5,590 | 5,470 | 5,570 | +0.36% | 10,900 | 86億5201万 | -1.56% | 10.48 | 0.5 |
| 03/15 | 5,540 | 5,560 | 5,500 | 5,550 | +0.18% | 2,200 | 86億2094万 | -2.79% | 10.44 | 0.5 |
| 03/14 | 5,490 | 5,610 | 5,490 | 5,540 | -0.89% | 1,400 | 86億541万 | -3.6% | 10.42 | 0.5 |
| 03/13 | 5,490 | 5,620 | 5,420 | 5,590 | +2.76% | 4,000 | 86億8307万 | -3.25% | 10.51 | 0.5 |
| 03/12 | 5,650 | 5,650 | 5,410 | 5,440 | -0.18% | 3,800 | 84億5007万 | -6.77% | 10.23 | 0.49 |
| 03/09 | 5,460 | 5,520 | 5,450 | 5,450 | -0.73% | 1,100 | 84億6561万 | -7.78% | 10.25 | 0.49 |
| 03/08 | 5,460 | 5,500 | 5,460 | 5,490 | +0.73% | 500 | 85億2774万 | -8.22% | 10.33 | 0.49 |
| 03/07 | 5,450 | 5,520 | 5,420 | 5,450 | -1.09% | 3,600 | 84億6561万 | -9.93% | 10.25 | 0.49 |
| 03/06 | 5,600 | 5,600 | 5,380 | 5,510 | +2.8% | 2,400 | 85億5881万 | -10.03% | 10.36 | 0.49 |
| 03/05 | 5,600 | 5,600 | 5,330 | 5,360 | -5.96% | 5,500 | 83億2581万 | -13.52% | 10.08 | 0.48 |
| 03/02 | 5,700 | 5,700 | 5,550 | 5,700 | -2.23% | 5,100 | 88億5394万 | -9.05% | 10.72 | 0.51 |
| 03/01 | 5,890 | 5,920 | 5,790 | 5,830 | -2.67% | 4,200 | 90億5587万 | -7.58% | 10.96 | 0.52 |
| 02/28 | 5,840 | 5,990 | 5,840 | 5,990 | +3.63% | 5,500 | 93億440万 | -5.54% | 11.27 | 0.54 |
| 02/27 | 5,850 | 5,860 | 5,700 | 5,780 | -0.69% | 2,300 | 89億7820万 | -9.18% | 10.87 | 0.52 |
| 02/26 | 5,800 | 5,820 | 5,710 | 5,820 | +1.75% | 3,700 | 90億4034万 | -8.95% | 10.95 | 0.52 |
| 02/23 | 5,710 | 5,730 | 5,700 | 5,720 | -0.17% | 1,800 | 88億8500万 | -10.79% | 10.76 | 0.51 |
| 02/22 | 5,710 | 5,760 | 5,500 | 5,730 | -0.69% | 3,100 | 89億54万 | -10.96% | 10.78 | 0.51 |
| 02/21 | 5,550 | 5,770 | 5,500 | 5,770 | +3.22% | 3,800 | 89億6267万 | -10.65% | 10.85 | 0.52 |
| 02/20 | 5,550 | 5,650 | 5,450 | 5,590 | -0.53% | 4,500 | 86億8307万 | -13.8% | 10.51 | 0.5 |
| 02/19 | 5,410 | 5,650 | 5,380 | 5,620 | +6.04% | 6,300 | 87億2967万 | -13.79% | 10.57 | 0.5 |
| 02/16 | 5,250 | 5,360 | 5,190 | 5,300 | +2.91% | 5,400 | 82億3261万 | -19.08% | 9.97 | 0.48 |
| 02/15 | 5,500 | 5,600 | 5,010 | 5,150 | -5.5% | 14,900 | 79億9961万 | -21.78% | 9.69 | 0.46 |
| 02/14 | 6,150 | 6,200 | 5,450 | 5,450 | -15.5% | 33,400 | 84億6561万 | -17.67% | 10.25 | 0.49 |
| 02/13 | 6,920 | 6,920 | 6,450 | 6,450 | -2.27% | 13,600 | 100億1893万 | -2.95% | 12.13 | 0.58 |
| 02/09 | 6,490 | 6,750 | 6,290 | 6,600 | -3.65% | 8,700 | 102億5193万 | -0.42% | 12.41 | 0.59 |
| 02/08 | 6,550 | 6,900 | 6,510 | 6,850 | +5.38% | 10,400 | 106億4026万 | +3.77% | 12.88 | 0.62 |
| 02/07 | 6,700 | 6,880 | 6,500 | 6,500 | +3.17% | 8,800 | 100億9660万 | -1.02% | 12.22 | 0.58 |
| 02/06 | 6,270 | 6,500 | 5,750 | 6,300 | -10.26% | 21,000 | 97億8593万 | -3.77% | 11.85 | 0.57 |
| 02/05 | 7,020 | 7,180 | 6,890 | 7,020 | -4.1% | 6,800 | 109億432万 | +7.44% | 13.2 | 0.63 |
| 02/02 | 7,260 | 7,350 | 7,230 | 7,320 | +0.83% | 2,100 | 113億7032万 | +12.86% | 13.77 | 0.66 |
| 02/01 | 7,170 | 7,260 | 6,970 | 7,260 | +0.69% | 6,400 | 112億7712万 | +13% | 13.65 | 0.65 |
| 01/31 | 7,120 | 7,400 | 7,060 | 7,210 | -0.83% | 8,900 | 111億9946万 | +13.15% | 13.56 | 0.65 |
| 01/30 | 7,230 | 7,350 | 7,060 | 7,270 | -1.22% | 10,400 | 112億9265万 | +15.01% | 13.67 | 0.65 |
| 01/29 | 7,190 | 7,600 | 7,140 | 7,360 | +3.81% | 21,600 | 114億3245万 | +17.42% | 13.84 | 0.66 |
| 01/26 | 6,900 | 7,120 | 6,830 | 7,090 | +5.51% | 16,800 | 110億1306万 | +14.17% | 13.33 | 0.64 |
| 01/25 | 6,630 | 6,800 | 6,570 | 6,720 | +0.9% | 6,200 | 104億3833万 | +9% | 12.64 | 0.6 |
| 01/24 | 6,550 | 6,730 | 6,550 | 6,660 | +1.68% | 4,800 | 103億4513万 | +8.52% | 12.53 | 0.6 |
| 01/23 | 6,480 | 6,550 | 6,480 | 6,550 | +1.08% | 1,600 | 101億7426万 | +7.17% | 12.32 | 0.59 |
| 01/22 | 6,290 | 6,500 | 6,290 | 6,480 | +2.53% | 2,400 | 100億6553万 | +6.49% | 12.19 | 0.58 |
| 01/19 | 6,360 | 6,360 | 6,280 | 6,320 | +0.32% | 2,300 | 98億1700万 | +4.26% | 11.89 | 0.57 |
| 01/18 | 6,350 | 6,390 | 6,230 | 6,300 | -0.16% | 3,900 | 97億8593万 | +4.27% | 11.85 | 0.57 |
| 01/17 | 6,410 | 6,410 | 6,310 | 6,310 | -2.02% | 3,100 | 98億146万 | +4.85% | 11.87 | 0.57 |
| 01/16 | 6,480 | 6,480 | 6,310 | 6,440 | 0% | 3,500 | 100億340万 | +7.39% | 12.11 | 0.58 |
| 01/15 | 6,510 | 6,540 | 6,410 | 6,440 | +0.47% | 4,600 | 100億340万 | +7.95% | 12.11 | 0.58 |
| 01/12 | 6,200 | 6,500 | 6,200 | 6,410 | +4.57% | 10,200 | 99億5680万 | +7.93% | 12.06 | 0.58 |
| 01/11 | 6,030 | 6,150 | 6,010 | 6,130 | +0.99% | 4,300 | 95億2187万 | +3.53% | 11.53 | 0.55 |
| 01/10 | 6,070 | 6,080 | 6,020 | 6,070 | -0.16% | 1,900 | 94億2867万 | +2.6% | 11.42 | 0.55 |
| 01/09 | 6,020 | 6,090 | 5,980 | 6,080 | +1% | 7,400 | 94億4420万 | +2.88% | 11.43 | 0.55 |
| 01/05 | 5,920 | 6,040 | 5,920 | 6,020 | +1.69% | 2,700 | 93億5100万 | +1.91% | 11.32 | 0.54 |
| 01/04 | 6,000 | 6,090 | 5,900 | 5,920 | -1.17% | 5,000 | 91億9567万 | +0.22% | 11.13 | 0.53 |
| 2017 |
| 12/29 | 5,920 | 6,000 | 5,870 | 5,990 | -0.17% | 1,700 | 93億440万 | +1.25% | 11.27 | 0.54 |
| 12/28 | 5,970 | 6,000 | 5,920 | 6,000 | +0.5% | 2,300 | 93億1993万 | +1.3% | 11.28 | 0.54 |
| 12/27 | 5,880 | 5,970 | 5,880 | 5,970 | +2.58% | 800 | 92億7333万 | +0.78% | 11.23 | 0.54 |
| 12/26 | 5,790 | 5,820 | 5,780 | 5,820 | +0.17% | 2,000 | 90億4034万 | -1.81% | 10.95 | 0.52 |
| 12/25 | 5,900 | 5,900 | 5,810 | 5,810 | -1.86% | 1,500 | 90億2480万 | -2.04% | 10.93 | 0.52 |
| 12/22 | 5,930 | 5,960 | 5,920 | 5,920 | -0.34% | 1,200 | 91億9567万 | -0.03% | 11.13 | 0.53 |
| 12/21 | 5,950 | 5,950 | 5,860 | 5,940 | -0.17% | 2,100 | 92億2673万 | +0.59% | 11.17 | 0.53 |
| 12/20 | 6,000 | 6,000 | 5,830 | 5,950 | +0.85% | 3,200 | 92億4227万 | +1.22% | 11.19 | 0.53 |
| 12/19 | 5,970 | 5,970 | 5,860 | 5,900 | -1.17% | 1,400 | 91億6460万 | +0.68% | 11.1 | 0.53 |
| 12/18 | 6,020 | 6,120 | 5,920 | 5,970 | -0.83% | 4,100 | 92億7333万 | +1.98% | 11.23 | 0.54 |
| 12/15 | 6,130 | 6,130 | 5,990 | 6,020 | -0.5% | 4,000 | 93億5100万 | +2.96% | 11.32 | 0.54 |
| 12/14 | 5,840 | 6,090 | 5,840 | 6,050 | +3.07% | 3,300 | 93億9760万 | +3.01% | 11.38 | 0.54 |
| 12/13 | 5,900 | 5,930 | 5,840 | 5,870 | -0.51% | 3,800 | 91億1800万 | -0.64% | 11.04 | 0.53 |
| 12/12 | 5,830 | 5,910 | 5,830 | 5,900 | +1.2% | 2,400 | 91億6460万 | -0.17% | 11.1 | 0.53 |
| 12/11 | 5,700 | 5,860 | 5,700 | 5,830 | +2.28% | 2,300 | 90億5587万 | -1.29% | 10.96 | 0.52 |
| 12/08 | 5,680 | 5,730 | 5,660 | 5,700 | -1.38% | 2,900 | 88億5394万 | -3.44% | 10.72 | 0.51 |
| 12/07 | 5,780 | 5,780 | 5,720 | 5,780 | +1.94% | 700 | 89億7820万 | -2.2% | 10.87 | 0.52 |
| 12/06 | 5,750 | 5,750 | 5,670 | 5,670 | -1.39% | 2,900 | 88億734万 | -4% | 10.66 | 0.51 |
| 12/05 | 5,870 | 5,960 | 5,710 | 5,750 | -3.69% | 5,800 | 89億3160万 | -2.69% | 10.81 | 0.52 |
| 12/04 | 5,980 | 6,050 | 5,860 | 5,970 | -0.5% | 2,800 | 92億7333万 | +1.08% | 11.23 | 0.54 |
| 12/01 | 5,930 | 6,030 | 5,930 | 6,000 | +1.18% | 3,300 | 93億1993万 | +2.04% | 11.28 | 0.54 |
| 11/30 | 5,890 | 5,950 | 5,870 | 5,930 | -1% | 2,400 | 92億1120万 | +1.38% | 11.15 | 0.53 |
| 11/29 | 6,030 | 6,040 | 5,900 | 5,990 | -0.66% | 4,100 | 93億440万 | +2.87% | 11.27 | 0.54 |
| 11/28 | 6,060 | 6,150 | 6,000 | 6,030 | -1.95% | 4,800 | 93億6653万 | +4.11% | 11.34 | 0.54 |
| 11/27 | 6,160 | 6,210 | 6,110 | 6,150 | -0.16% | 4,500 | 95億5293万 | +6.66% | 11.57 | 0.55 |
| 11/24 | 6,040 | 6,230 | 6,040 | 6,160 | +2.33% | 5,600 | 95億6847万 | +7.35% | 11.59 | 0.55 |
| 11/22 | 5,980 | 6,150 | 5,980 | 6,020 | -0.33% | 7,500 | 93億5100万 | +5.67% | 11.32 | 0.54 |
| 11/21 | 6,000 | 6,060 | 5,800 | 6,040 | +2.03% | 11,500 | 93億8207万 | +6.62% | 11.36 | 0.54 |
| 11/20 | 5,570 | 5,960 | 5,570 | 5,920 | +5.71% | 12,000 | 91億9567万 | +5.41% | 11.13 | 0.53 |
| 11/17 | 5,620 | 5,640 | 5,550 | 5,600 | +2% | 6,200 | 86億9860万 | +0.67% | 10.53 | 0.5 |
| 11/16 | 5,260 | 5,530 | 5,260 | 5,490 | +4.57% | 8,500 | 85億2774万 | -0.54% | 10.33 | 0.49 |
| 11/15 | 5,520 | 5,580 | 5,200 | 5,250 | -4.89% | 17,400 | 81億5494万 | -4.18% | 9.87 | 0.47 |
| 11/14 | 5,640 | 5,700 | 5,520 | 5,520 | -3.66% | 11,600 | 85億7434万 | +1.28% | 10.38 | 0.5 |
| 11/13 | 5,800 | 5,840 | 5,720 | 5,730 | -1.21% | 14,400 | 89億54万 | +5.99% | 10.78 | 0.51 |
| 11/10 | 6,170 | 6,200 | 5,800 | 5,800 | -13.04% | 44,900 | 90億927万 | +8.33% | 10.91 | 0.52 |
| 11/09 | 6,820 | 6,890 | 6,520 | 6,670 | -3.61% | 29,000 | 103億6066万 | +25.87% | 12.54 | 0.6 |
| 11/08 | 5,940 | 6,920 | 5,600 | 6,920 | +16.89% | 41,400 | 107億4899万 | +32.72% | 13.01 | 0.62 |
| 11/07 | 5,800 | 5,940 | 5,800 | 5,920 | +2.07% | 3,700 | 91億9567万 | +15.69% | 11.13 | 0.53 |
| 11/06 | 5,700 | 5,870 | 5,570 | 5,800 | +0.52% | 8,600 | 90億927万 | +14.74% | 10.91 | 0.52 |
| 11/02 | 5,850 | 5,870 | 5,610 | 5,770 | -1.7% | 9,100 | 89億6267万 | +15.54% | 10.85 | 0.52 |
| 11/01 | 5,660 | 5,870 | 5,610 | 5,870 | +3.16% | 10,200 | 91億1800万 | +19.16% | 11.04 | 0.53 |
