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 |
| 03/30 | 4,985 | 5,080 | 4,970 | 5,050 | +2.54% | 135,300 | 1300億2957万 | -3.48% | 8.49 | 0.72 |
| 03/29 | 4,970 | 5,020 | 4,870 | 4,925 | +0.51% | 94,400 | 1268億1102万 | -6.14% | 8.28 | 0.7 |
| 03/28 | 4,840 | 4,910 | 4,815 | 4,900 | -1.71% | 92,600 | 1261億6731万 | -7.07% | 8.24 | 0.69 |
| 03/27 | 4,875 | 4,995 | 4,850 | 4,985 | +3.42% | 202,100 | 1283億5592万 | -5.89% | 8.38 | 0.71 |
| 03/26 | 4,780 | 4,820 | 4,705 | 4,820 | +0.21% | 175,900 | 1241億743万 | -9.4% | 8.1 | 0.68 |
| 03/23 | 5,030 | 5,040 | 4,800 | 4,810 | -6.24% | 267,300 | 1238億4995万 | -10.03% | 8.08 | 0.68 |
| 03/22 | 5,120 | 5,130 | 5,050 | 5,130 | +0.79% | 101,900 | 1320億8945万 | -4.47% | 8.62 | 0.73 |
| 03/20 | 5,060 | 5,130 | 5,040 | 5,090 | -0.39% | 135,100 | 1310億5951万 | -5.3% | 8.55 | 0.72 |
| 03/19 | 5,110 | 5,180 | 5,090 | 5,110 | -0.58% | 121,000 | 1315億7448万 | -5.09% | 8.59 | 0.72 |
| 03/16 | 5,150 | 5,180 | 5,070 | 5,140 | -0.19% | 223,800 | 1323億4693万 | -4.89% | 8.64 | 0.73 |
| 03/15 | 5,200 | 5,220 | 5,050 | 5,150 | -1.53% | 203,200 | 1326億441万 | -5.19% | 8.66 | 0.73 |
| 03/14 | 5,310 | 5,340 | 5,230 | 5,230 | -2.61% | 149,200 | 1346億6429万 | -4.25% | 8.79 | 0.74 |
| 03/13 | 5,390 | 5,430 | 5,310 | 5,370 | -0.19% | 171,300 | 1382億6907万 | -2.19% | 9.03 | 0.76 |
| 03/12 | 5,370 | 5,430 | 5,320 | 5,380 | +2.87% | 147,700 | 1385億2655万 | -3.1% | 9.04 | 0.76 |
| 03/09 | 5,240 | 5,320 | 5,200 | 5,230 | +1.55% | 196,500 | 1346億6429万 | -7.01% | 8.79 | 0.74 |
| 03/08 | 5,280 | 5,280 | 5,140 | 5,150 | -1.9% | 145,800 | 1326億441万 | -9.73% | 8.66 | 0.73 |
| 03/07 | 5,270 | 5,320 | 5,160 | 5,250 | -1.13% | 147,200 | 1351億7926万 | -9.22% | 8.82 | 0.74 |
| 03/06 | 5,380 | 5,420 | 5,280 | 5,310 | +0.38% | 135,100 | 1367億2416万 | -9.35% | 8.92 | 0.75 |
| 03/05 | 5,390 | 5,390 | 5,220 | 5,290 | -2.76% | 202,200 | 1362億919万 | -10.72% | 8.89 | 0.75 |
| 03/02 | 5,400 | 5,530 | 5,390 | 5,440 | -1.09% | 207,900 | 1400億7146万 | -9.15% | 9.14 | 0.77 |
| 03/01 | 5,650 | 5,660 | 5,480 | 5,500 | -3.68% | 153,100 | 1416億1637万 | -9.05% | 9.24 | 0.78 |
| 02/28 | 5,690 | 5,770 | 5,640 | 5,710 | +0.18% | 153,800 | 1470億2354万 | -6.44% | 9.6 | 0.81 |
| 02/27 | 5,670 | 5,780 | 5,630 | 5,700 | +2.15% | 230,200 | 1467億6605万 | -7.3% | 9.58 | 0.81 |
| 02/26 | 5,590 | 5,650 | 5,540 | 5,580 | +0.72% | 100,700 | 1436億7624万 | -9.88% | 9.38 | 0.79 |
| 02/23 | 5,440 | 5,560 | 5,410 | 5,540 | +1.84% | 166,300 | 1426億4630万 | -11.2% | 9.31 | 0.79 |
| 02/22 | 5,480 | 5,510 | 5,410 | 5,440 | -2.33% | 214,900 | 1400億7146万 | -13.46% | 9.14 | 0.77 |
| 02/21 | 5,490 | 5,600 | 5,420 | 5,570 | +1.46% | 140,300 | 1434億1876万 | -12.12% | 9.36 | 0.79 |
| 02/20 | 5,500 | 5,510 | 5,430 | 5,490 | -1.44% | 95,600 | 1413億5888万 | -14% | 9.23 | 0.78 |
| 02/19 | 5,480 | 5,570 | 5,410 | 5,570 | +1.83% | 156,700 | 1434億1876万 | -13.44% | 9.36 | 0.79 |
| 02/16 | 5,440 | 5,520 | 5,410 | 5,470 | +1.11% | 172,300 | 1408億4391万 | -15.69% | 9.19 | 0.78 |
| 02/15 | 5,340 | 5,440 | 5,310 | 5,410 | +2.85% | 199,200 | 1392億9901万 | -17.33% | 9.09 | 0.77 |
| 02/14 | 5,340 | 5,390 | 5,190 | 5,260 | -1.13% | 206,200 | 1354億3674万 | -20.33% | 8.84 | 0.75 |
| 02/13 | 5,610 | 5,640 | 5,290 | 5,320 | -5.17% | 451,000 | 1369億8165万 | -20.24% | 8.94 | 0.75 |
| 02/09 | 5,600 | 5,640 | 5,520 | 5,610 | -3.94% | 250,200 | 1444億4869万 | -16.64% | 9.43 | 0.8 |
| 02/08 | 5,930 | 5,960 | 5,650 | 5,840 | -0.68% | 549,800 | 1503億7083万 | -13.78% | 9.82 | 0.83 |
| 02/07 | 6,440 | 6,450 | 5,850 | 5,880 | -1.01% | 454,800 | 1514億77万 | -13.57% | 9.88 | 0.83 |
| 02/06 | 6,230 | 6,250 | 5,930 | 5,940 | -14.29% | 412,200 | 1529億4568万 | -13.07% | 9.98 | 0.84 |
| 02/05 | 6,970 | 7,050 | 6,690 | 6,930 | -3.48% | 199,000 | 1784億3662万 | +1.05% | 11.65 | 0.98 |
| 02/02 | 7,250 | 7,260 | 7,140 | 7,180 | -0.97% | 85,600 | 1848億7373万 | +4.91% | 12.07 | 1.02 |
| 02/01 | 7,160 | 7,280 | 7,100 | 7,250 | +2.11% | 148,100 | 1866億7612万 | +6.32% | 12.18 | 1.03 |
| 01/31 | 7,070 | 7,140 | 7,030 | 7,100 | -0.14% | 117,800 | 1828億1386万 | +4.49% | 11.93 | 1.01 |
| 01/30 | 7,040 | 7,200 | 7,010 | 7,110 | +1.57% | 241,600 | 1830億7134万 | +4.94% | 11.95 | 1.01 |
| 01/29 | 6,870 | 7,050 | 6,860 | 7,000 | +2.19% | 145,800 | 1802億3901万 | +3.7% | 11.76 | 0.99 |
| 01/26 | 6,920 | 6,950 | 6,850 | 6,850 | -1.01% | 83,400 | 1763億7675万 | +1.8% | 11.51 | 0.97 |
| 01/25 | 6,900 | 7,000 | 6,820 | 6,920 | +0.29% | 130,800 | 1781億7914万 | +3.08% | 11.63 | 0.98 |
| 01/24 | 6,870 | 7,020 | 6,870 | 6,900 | +0.44% | 153,700 | 1776億6417万 | +3.09% | 11.6 | 0.98 |
| 01/23 | 6,820 | 6,920 | 6,810 | 6,870 | +1.48% | 160,300 | 1768億9172万 | +2.92% | 11.55 | 0.97 |
| 01/22 | 6,740 | 6,780 | 6,710 | 6,770 | +0.15% | 62,500 | 1743億1687万 | +1.71% | 11.38 | 0.96 |
| 01/19 | 6,760 | 6,830 | 6,730 | 6,760 | +0.75% | 101,000 | 1740億5939万 | +1.75% | 11.36 | 0.96 |
| 01/18 | 6,800 | 6,820 | 6,700 | 6,710 | -0.45% | 122,400 | 1727億7197万 | +1.22% | 11.28 | 0.95 |
| 01/17 | 6,710 | 6,780 | 6,660 | 6,740 | +0.3% | 85,500 | 1735億4442万 | +1.84% | 11.33 | 0.96 |
| 01/16 | 6,770 | 6,850 | 6,710 | 6,720 | -0.59% | 125,500 | 1730億2945万 | +1.74% | 11.29 | 0.95 |
| 01/15 | 6,950 | 6,950 | 6,760 | 6,760 | -2.17% | 101,200 | 1740億5939万 | +2.61% | 11.36 | 0.96 |
| 01/12 | 6,840 | 6,950 | 6,810 | 6,910 | +0.73% | 161,700 | 1779億2165万 | +5.02% | 11.61 | 0.98 |
| 01/11 | 6,840 | 6,920 | 6,830 | 6,860 | 0% | 113,200 | 1766億3423万 | +4.56% | 11.53 | 0.97 |
| 01/10 | 6,960 | 7,040 | 6,860 | 6,860 | -1.44% | 112,800 | 1766億3423万 | +4.67% | 11.53 | 0.97 |
| 01/09 | 6,960 | 7,030 | 6,900 | 6,960 | +1.9% | 258,200 | 1792億907万 | +6.34% | 11.7 | 0.99 |
| 01/05 | 6,820 | 6,990 | 6,800 | 6,830 | +2.4% | 255,000 | 1758億6178万 | +4.58% | 11.48 | 0.97 |
| 01/04 | 6,550 | 6,710 | 6,550 | 6,670 | +1.21% | 125,200 | 1717億4203万 | +2.3% | 11.21 | 0.95 |
| 2017 |
| 12/29 | 6,630 | 6,630 | 6,570 | 6,590 | -0.6% | 29,600 | 1696億8216万 | +1.07% | 11.08 | 0.93 |
| 12/28 | 6,580 | 6,710 | 6,580 | 6,630 | +0.76% | 83,000 | 1707億1209万 | +1.53% | 11.14 | 0.94 |
| 12/27 | 6,540 | 6,610 | 6,520 | 6,580 | +0.3% | 30,900 | 1694億2467万 | +0.61% | 11.06 | 0.93 |
| 12/26 | 6,590 | 6,630 | 6,550 | 6,560 | 0% | 34,000 | 1689億970万 | +0.24% | 11.03 | 0.93 |
| 12/25 | 6,670 | 6,700 | 6,560 | 6,560 | -1.5% | 36,700 | 1689億970万 | +0.21% | 11.03 | 0.93 |
| 12/22 | 6,620 | 6,690 | 6,620 | 6,660 | +1.06% | 49,300 | 1714億8455万 | +1.66% | 11.19 | 0.94 |
| 12/21 | 6,510 | 6,600 | 6,490 | 6,590 | +1.38% | 45,600 | 1696億8216万 | +0.69% | 11.08 | 0.93 |
| 12/20 | 6,420 | 6,510 | 6,410 | 6,500 | +0.62% | 49,400 | 1673億6480万 | -0.67% | 10.92 | 0.92 |
| 12/19 | 6,430 | 6,470 | 6,400 | 6,460 | +0.16% | 55,700 | 1663億3486万 | -1.49% | 10.86 | 0.92 |
| 12/18 | 6,460 | 6,490 | 6,410 | 6,450 | +0.31% | 60,900 | 1660億7737万 | -1.86% | 10.84 | 0.91 |
| 12/15 | 6,440 | 6,510 | 6,410 | 6,430 | -0.31% | 86,100 | 1655億6241万 | -2.34% | 10.81 | 0.91 |
| 12/14 | 6,410 | 6,510 | 6,370 | 6,450 | +0.94% | 66,600 | 1660億7737万 | -2.29% | 10.84 | 0.91 |
| 12/13 | 6,450 | 6,450 | 6,360 | 6,390 | -1.08% | 59,500 | 1645億3247万 | -3.47% | 10.74 | 0.91 |
| 12/12 | 6,420 | 6,480 | 6,380 | 6,460 | +1.1% | 68,400 | 1663億3486万 | -2.8% | 10.86 | 0.92 |
| 12/11 | 6,430 | 6,450 | 6,360 | 6,390 | -0.62% | 95,700 | 1645億3247万 | -4.08% | 10.74 | 0.91 |
| 12/08 | 6,380 | 6,520 | 6,370 | 6,430 | +0.16% | 155,100 | 1655億6241万 | -3.76% | 10.81 | 0.91 |
| 12/07 | 6,390 | 6,480 | 6,360 | 6,420 | +2.07% | 79,700 | 1653億492万 | -4.18% | 10.79 | 0.91 |
| 12/06 | 6,500 | 6,540 | 6,280 | 6,290 | -4.12% | 136,200 | 1619億5763万 | -6.64% | 10.57 | 0.89 |
| 12/05 | 6,400 | 6,560 | 6,390 | 6,560 | +1.71% | 63,000 | 1689億970万 | -3.17% | 11.03 | 0.93 |
| 12/04 | 6,740 | 6,740 | 6,440 | 6,450 | -3.59% | 92,300 | 1660億7737万 | -5.12% | 10.84 | 0.91 |
| 12/01 | 6,660 | 6,800 | 6,650 | 6,690 | +1.06% | 96,900 | 1722億5700万 | -2.01% | 11.24 | 0.95 |
| 11/30 | 6,620 | 6,640 | 6,550 | 6,620 | 0% | 67,500 | 1704億5461万 | -3.33% | 11.13 | 0.94 |
| 11/29 | 6,670 | 6,700 | 6,590 | 6,620 | +1.07% | 76,200 | 1704億5461万 | -3.57% | 11.13 | 0.94 |
| 11/28 | 6,650 | 6,650 | 6,540 | 6,550 | -1.95% | 105,800 | 1686億5222万 | -4.87% | 11.01 | 0.93 |
| 11/27 | 6,840 | 6,860 | 6,640 | 6,680 | -2.2% | 87,900 | 1719億9951万 | -3.19% | 11.23 | 0.95 |
| 11/24 | 6,920 | 6,930 | 6,750 | 6,830 | -0.58% | 59,300 | 1758億6178万 | -1.16% | 11.48 | 0.97 |
| 11/22 | 6,760 | 6,890 | 6,750 | 6,870 | +2.54% | 104,700 | 1768億9172万 | -0.58% | 11.55 | 0.97 |
| 11/21 | 6,630 | 6,730 | 6,620 | 6,700 | +1.36% | 55,400 | 1725億1448万 | -3.07% | 11.26 | 0.95 |
| 11/20 | 6,570 | 6,640 | 6,570 | 6,610 | -0.9% | 71,600 | 1701億9712万 | -4.45% | 11.11 | 0.94 |
| 11/17 | 6,520 | 6,710 | 6,510 | 6,670 | +2.3% | 136,500 | 1717億4203万 | -3.77% | 11.21 | 0.95 |
| 11/16 | 6,560 | 6,590 | 6,500 | 6,520 | -0.61% | 86,500 | 1678億7977万 | -6.05% | 10.96 | 0.92 |
| 11/15 | 6,790 | 6,790 | 6,540 | 6,560 | -4.23% | 98,000 | 1689億970万 | -5.68% | 11.03 | 0.93 |
| 11/14 | 6,840 | 6,900 | 6,810 | 6,850 | +0.44% | 119,200 | 1763億7675万 | -1.74% | 11.51 | 0.97 |
| 11/13 | 6,780 | 6,850 | 6,740 | 6,820 | +1.04% | 105,000 | 1756億429万 | -2.19% | 11.46 | 0.97 |
| 11/10 | 6,770 | 6,860 | 6,740 | 6,750 | -1.32% | 76,400 | 1738億190万 | -3.25% | 11.34 | 0.96 |
| 11/09 | 6,970 | 6,970 | 6,780 | 6,840 | -1.44% | 173,400 | 1761億1926万 | -2.12% | 11.5 | 0.97 |
| 11/08 | 7,020 | 7,040 | 6,930 | 6,940 | -1.14% | 94,300 | 1786億9411万 | -0.76% | 11.66 | 0.98 |
| 11/07 | 6,900 | 7,020 | 6,860 | 7,020 | +2.33% | 160,400 | 1807億5398万 | +0.39% | 11.8 | 1 |
| 11/06 | 6,930 | 7,030 | 6,840 | 6,860 | -0.15% | 212,200 | 1766億3423万 | -1.78% | 11.53 | 0.97 |
| 11/02 | 6,840 | 6,980 | 6,750 | 6,870 | -0.72% | 262,000 | 1768億9172万 | -1.6% | 11.55 | 0.97 |
| 11/01 | 7,330 | 7,330 | 6,900 | 6,920 | -5.59% | 300,300 | 1781億7914万 | -0.8% | 11.63 | 0.98 |
