株価チャート
2017/09/29～2018/02/28
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 |
| 02/28 | 6,050 | 6,050 | 6,050 | 6,050 | 0% | 200 | 1176億1200万 | -2.51% | 7.73 | 0.58 |
| 02/27 | 6,225 | 6,225 | 6,050 | 6,050 | -0.41% | 1,400 | 1176億1200万 | -2.7% | 7.73 | 0.58 |
| 02/26 | 6,050 | 6,075 | 6,000 | 6,075 | -0.82% | 1,800 | 1180億9800万 | -2.49% | 7.76 | 0.58 |
| 02/23 | 6,075 | 6,250 | 6,045 | 6,125 | +0.82% | 2,400 | 1190億7000万 | -1.8% | 7.82 | 0.58 |
| 02/22 | 6,095 | 6,225 | 6,000 | 6,075 | +1.42% | 2,200 | 1180億9800万 | -2.82% | 7.76 | 0.58 |
| 02/21 | 5,975 | 5,990 | 5,975 | 5,990 | -2.2% | 400 | 1164億4560万 | -4.4% | 7.65 | 0.57 |
| 02/20 | 6,050 | 6,125 | 6,040 | 6,125 | +2.08% | 2,000 | 1190億7000万 | -2.53% | 7.82 | 0.58 |
| 02/19 | 5,950 | 6,100 | 5,950 | 6,000 | +3.18% | 4,200 | 1166億4000万 | -4.7% | 7.66 | 0.57 |
| 02/16 | 5,935 | 6,075 | 5,815 | 5,815 | -1.94% | 2,000 | 1130億4360万 | -7.89% | 7.43 | 0.55 |
| 02/15 | 6,000 | 6,000 | 5,755 | 5,930 | -1.17% | 1,600 | 1152億7920万 | -6.45% | 7.57 | 0.57 |
| 02/14 | 6,000 | 6,000 | 5,555 | 6,000 | -1.64% | 2,800 | 1166億4000万 | -5.63% | 7.66 | 0.57 |
| 02/13 | 5,990 | 6,100 | 5,990 | 6,100 | +5.81% | 1,600 | 1185億8400万 | -4.22% | 7.79 | 0.58 |
| 02/09 | 6,150 | 6,250 | 5,750 | 5,765 | -8.05% | 8,200 | 1120億7160万 | -9.47% | 7.36 | 0.55 |
| 02/08 | 6,305 | 6,305 | 6,250 | 6,270 | -0.56% | 1,000 | 1218億8880万 | -1.83% | 8.01 | 0.6 |
| 02/07 | 6,395 | 6,450 | 6,300 | 6,305 | -2.25% | 4,800 | 1225億6920万 | -1.05% | 8.05 | 0.6 |
| 02/06 | 6,375 | 6,500 | 6,130 | 6,450 | +0.94% | 24,000 | 1253億8800万 | +1.46% | 8.24 | 0.61 |
| 02/05 | 6,490 | 6,495 | 6,390 | 6,390 | -1.69% | 3,600 | 1242億2160万 | +1.3% | 8.16 | 0.61 |
| 02/02 | 6,500 | 6,575 | 6,450 | 6,500 | +0.08% | 11,200 | 1263億6000万 | +4.03% | 8.3 | 0.62 |
| 02/01 | 6,445 | 6,495 | 6,395 | 6,495 | +0.78% | 3,600 | 1262億6280万 | +5.01% | 8.3 | 0.62 |
| 01/31 | 6,355 | 6,445 | 6,345 | 6,445 | -0.77% | 2,000 | 1252億9080万 | +5.28% | 8.23 | 0.61 |
| 01/30 | 6,500 | 6,500 | 6,345 | 6,495 | -0.08% | 5,600 | 1262億6280万 | +7.2% | 8.3 | 0.62 |
| 01/29 | 6,450 | 6,500 | 6,400 | 6,500 | +1.56% | 6,400 | 1263億6000万 | +8.41% | 8.3 | 0.62 |
| 01/26 | 6,450 | 6,450 | 6,400 | 6,400 | 0% | 2,200 | 1244億1600万 | +7.89% | 8.18 | 0.61 |
| 01/25 | 6,400 | 6,400 | 6,325 | 6,400 | 0% | 2,400 | 1244億1600万 | +9.05% | 8.18 | 0.61 |
| 01/24 | 6,405 | 6,420 | 6,325 | 6,400 | +0.87% | 2,400 | 1244億1600万 | +10.17% | 8.18 | 0.61 |
| 01/23 | 6,365 | 6,450 | 6,330 | 6,345 | -0.16% | 5,600 | 1233億4680万 | +10.41% | 8.11 | 0.6 |
| 01/22 | 6,325 | 6,400 | 6,325 | 6,355 | +1.6% | 3,400 | 1235億4120万 | +11.73% | 8.12 | 0.61 |
| 01/19 | 6,430 | 6,475 | 6,250 | 6,255 | -3.4% | 6,800 | 1215億9720万 | +11.12% | 7.99 | 0.6 |
| 01/18 | 6,500 | 6,550 | 6,475 | 6,475 | +0.62% | 2,200 | 1258億7400万 | +16.16% | 8.27 | 0.62 |
| 01/17 | 6,480 | 6,500 | 6,420 | 6,435 | -0.23% | 3,000 | 1250億9640万 | +16.87% | 8.22 | 0.61 |
| 01/16 | 6,360 | 6,495 | 6,330 | 6,450 | +0.47% | 3,600 | 1253億8800万 | +18.57% | 8.24 | 0.61 |
| 01/15 | 6,425 | 6,500 | 6,400 | 6,420 | -0.31% | 3,800 | 1248億480万 | +19.49% | 8.2 | 0.61 |
| 01/12 | 6,495 | 6,550 | 6,425 | 6,440 | -0.39% | 9,600 | 1251億9360万 | +21.37% | 8.23 | 0.61 |
| 01/11 | 6,405 | 6,465 | 6,275 | 6,465 | +0.94% | 6,800 | 1256億7960万 | +23.38% | 8.26 | 0.62 |
| 01/10 | 6,405 | 6,500 | 6,260 | 6,405 | +2.4% | 12,400 | 1245億1320万 | +23.74% | 8.18 | 0.61 |
| 01/09 | 6,245 | 6,375 | 6,190 | 6,255 | +2.79% | 12,000 | 1215億9720万 | +22.38% | 7.99 | 0.6 |
| 01/05 | 6,495 | 6,495 | 6,040 | 6,085 | -2.56% | 12,800 | 1182億9240万 | +20.42% | 7.77 | 0.58 |
| 01/04 | 6,170 | 6,550 | 6,170 | 6,245 | +6.21% | 17,400 | 1214億280万 | +24.85% | 7.98 | 0.6 |
| 2017 |
| 12/29 | 5,505 | 5,935 | 5,440 | 5,880 | -1.01% | 20,800 | 1143億720万 | +18.96% | 7.51 | 0.56 |
| 12/28 | 5,425 | 6,720 | 5,375 | 5,940 | +13.79% | 28,600 | 1154億7360万 | +21.18% | 7.59 | 0.57 |
| 12/27 | 4,970 | 5,220 | 4,970 | 5,220 | +6.42% | 12,400 | 1014億7680万 | +7.52% | 6.67 | 0.5 |
| 12/26 | 4,995 | 5,000 | 4,890 | 4,905 | -0.2% | 12,000 | 953億5320万 | +1.41% | 6.27 | 0.47 |
| 12/25 | 4,955 | 5,000 | 4,915 | 4,915 | +0.1% | 6,200 | 955億4760万 | +1.7% | 6.28 | 0.47 |
| 12/22 | 4,890 | 4,930 | 4,850 | 4,910 | +0.41% | 1,800 | 954億5040万 | +1.78% | 6.27 | 0.47 |
| 12/21 | 4,890 | 4,890 | 4,890 | 4,890 | -0.41% | 600 | 950億6160万 | +1.49% | 6.25 | 0.47 |
| 12/20 | 4,890 | 4,910 | 4,890 | 4,910 | +0.41% | 400 | 954億5040万 | +1.99% | 6.27 | 0.47 |
| 12/19 | 4,870 | 4,890 | 4,835 | 4,890 | +1.35% | 2,800 | 950億6160万 | +1.64% | 6.25 | 0.47 |
| 12/18 | 4,925 | 4,930 | 4,785 | 4,825 | -1.53% | 7,400 | 937億9800万 | +0.35% | 6.16 | 0.46 |
| 12/15 | 4,855 | 4,900 | 4,855 | 4,900 | +1.03% | 2,800 | 952億5600万 | +1.98% | 6.26 | 0.47 |
| 12/14 | 4,860 | 4,860 | 4,850 | 4,850 | -0.51% | 800 | 942億8400万 | +1% | 6.2 | 0.46 |
| 12/13 | 4,890 | 4,900 | 4,875 | 4,875 | -0.31% | 1,600 | 947億7000万 | +1.56% | 6.23 | 0.46 |
| 12/12 | 4,890 | 4,900 | 4,875 | 4,890 | +0.31% | 4,200 | 950億6160万 | +1.92% | 6.25 | 0.47 |
| 12/11 | 4,850 | 4,875 | 4,845 | 4,875 | +1.88% | 2,600 | 947億7000万 | +1.67% | 6.23 | 0.46 |
| 12/08 | 4,835 | 4,835 | 4,785 | 4,785 | +0.21% | 1,000 | 930億2040万 | -0.1% | 6.11 | 0.46 |
| 12/07 | 4,845 | 4,845 | 4,775 | 4,775 | +0.1% | 800 | 928億2600万 | -0.25% | 6.1 | 0.46 |
| 12/06 | 4,825 | 4,845 | 4,770 | 4,770 | +0.42% | 1,200 | 927億2880万 | -0.25% | 6.09 | 0.45 |
| 12/05 | 4,790 | 4,790 | 4,750 | 4,750 | -1.04% | 1,800 | 923億4000万 | -0.59% | 6.07 | 0.45 |
| 12/04 | 4,865 | 4,865 | 4,800 | 4,800 | -0.93% | 2,000 | 933億1200万 | +0.52% | 6.13 | 0.46 |
| 12/01 | 4,780 | 4,845 | 4,735 | 4,845 | +1.04% | 1,000 | 941億8680万 | +1.59% | 6.19 | 0.46 |
| 11/30 | 4,825 | 4,825 | 4,760 | 4,795 | -0.1% | 600 | 932億1480万 | +0.69% | 6.13 | 0.46 |
| 11/29 | 4,810 | 4,810 | 4,800 | 4,800 | -0.21% | 600 | 933億1200万 | +0.9% | 6.14 | 0.46 |
| 11/28 | 4,820 | 4,820 | 4,805 | 4,810 | +0.63% | 800 | 935億640万 | +1.14% | 6.15 | 0.46 |
| 11/27 | 4,850 | 4,850 | 4,755 | 4,780 | -1.44% | 2,600 | 929億2320万 | +0.53% | 6.11 | 0.46 |
| 11/24 | 4,835 | 4,850 | 4,705 | 4,850 | +1.78% | 1,600 | 942億8400万 | +2% | 6.2 | 0.46 |
| 11/22 | 4,820 | 4,855 | 4,765 | 4,765 | +0.11% | 1,800 | 926億3160万 | +0.25% | 6.09 | 0.45 |
| 11/21 | 4,770 | 4,770 | 4,760 | 4,760 | -0.83% | 1,000 | 925億3440万 | +0.08% | 6.08 | 0.45 |
| 11/20 | 4,770 | 4,800 | 4,770 | 4,800 | +2.13% | 1,200 | 933億1200万 | +0.88% | 6.14 | 0.46 |
| 11/17 | 4,825 | 4,825 | 4,700 | 4,700 | -1.36% | 3,000 | 913億6800万 | -1.26% | 6.01 | 0.45 |
| 11/16 | 4,795 | 4,795 | 4,765 | 4,765 | -0.63% | 600 | 926億3160万 | 0% | 6.09 | 0.45 |
| 11/15 | 4,815 | 4,815 | 4,750 | 4,795 | -0.52% | 2,400 | 932億1480万 | +0.57% | 6.13 | 0.46 |
| 11/14 | 4,835 | 4,835 | 4,820 | 4,820 | -0.1% | 2,000 | 937億80万 | +1.09% | 6.16 | 0.46 |
| 11/13 | 4,820 | 4,835 | 4,795 | 4,825 | +1.47% | 3,200 | 937億9800万 | +1.24% | 6.17 | 0.46 |
| 11/10 | 4,800 | 4,800 | 4,725 | 4,755 | -1.25% | 2,200 | 924億3720万 | -0.21% | 6.08 | 0.45 |
| 11/09 | 4,815 | 4,825 | 4,790 | 4,815 | +0.1% | 3,200 | 936億360万 | +1.03% | 6.16 | 0.46 |
| 11/08 | 4,820 | 4,820 | 4,765 | 4,810 | -0.21% | 3,400 | 935億640万 | +0.92% | 6.15 | 0.46 |
| 11/07 | 4,820 | 4,820 | 4,820 | 4,820 | +0.42% | 1,000 | 937億80万 | +1.18% | 6.16 | 0.46 |
| 11/06 | 4,730 | 4,825 | 4,705 | 4,800 | +1.05% | 4,200 | 933億1200万 | +0.82% | 6.14 | 0.46 |
| 11/02 | 4,760 | 4,800 | 4,710 | 4,750 | +0.64% | 5,400 | 923億4000万 | -0.08% | 6.07 | 0.45 |
| 11/01 | 4,665 | 4,720 | 4,665 | 4,720 | +1.29% | 3,800 | 917億5680万 | -0.65% | 6.03 | 0.45 |
| 10/31 | 4,665 | 4,665 | 4,660 | 4,660 | 0% | 1,000 | 905億9040万 | -1.92% | 5.96 | 0.44 |
| 10/30 | 4,675 | 4,675 | 4,660 | 4,660 | -0.32% | 1,000 | 905億9040万 | -1.89% | 5.96 | 0.44 |
| 10/27 | 4,695 | 4,695 | 4,600 | 4,675 | +0.43% | 5,400 | 908億8200万 | -1.56% | 5.98 | 0.45 |
| 10/26 | 4,655 | 4,675 | 4,650 | 4,655 | 0% | 2,000 | 904億9320万 | -1.98% | 5.95 | 0.44 |
| 10/25 | 4,670 | 4,670 | 4,640 | 4,655 | -0.32% | 3,200 | 904億9320万 | -2.04% | 5.95 | 0.44 |
| 10/24 | 4,825 | 4,825 | 4,600 | 4,670 | -2.3% | 14,600 | 907億8480万 | -1.75% | 5.97 | 0.45 |
| 10/23 | 4,770 | 4,780 | 4,770 | 4,780 | -0.42% | 1,000 | 929億2320万 | +0.63% | 6.11 | 0.46 |
| 10/20 | 4,775 | 4,800 | 4,755 | 4,800 | +0.52% | 1,600 | 933億1200万 | +1.18% | 6.14 | 0.46 |
| 10/19 | 4,800 | 4,800 | 4,755 | 4,775 | -0.52% | 4,000 | 928億2600万 | +0.84% | 6.1 | 0.46 |
| 10/18 | 4,840 | 4,840 | 4,800 | 4,800 | -0.52% | 1,000 | 933億1200万 | +1.57% | 6.14 | 0.46 |
| 10/16 | 4,830 | 4,830 | 4,755 | 4,825 | -0.1% | 1,600 | 937億9800万 | +2.35% | 6.17 | 0.46 |
| 10/13 | 4,840 | 4,890 | 4,825 | 4,830 | -0.21% | 2,600 | 938億9520万 | +2.63% | 6.17 | 0.46 |
| 10/12 | 4,840 | 4,870 | 4,840 | 4,840 | +0.21% | 2,400 | 940億8960万 | +3.02% | 6.19 | 0.46 |
| 10/11 | 4,825 | 4,830 | 4,815 | 4,830 | +0.1% | 1,200 | 938億9520万 | +2.94% | 6.17 | 0.46 |
| 10/10 | 4,800 | 4,825 | 4,780 | 4,825 | +0.52% | 4,200 | 937億9800万 | +2.92% | 6.17 | 0.46 |
| 10/06 | 4,775 | 4,800 | 4,750 | 4,800 | +0.63% | 2,200 | 933億1200万 | +2.54% | 6.14 | 0.46 |
| 10/05 | 4,795 | 4,795 | 4,770 | 4,770 | -0.52% | 1,000 | 927億2880万 | +2.03% | 6.1 | 0.46 |
| 10/04 | 4,750 | 4,795 | 4,750 | 4,795 | -0.1% | 800 | 932億1480万 | +2.61% | 6.13 | 0.46 |
| 10/03 | 4,800 | 4,800 | 4,765 | 4,800 | 0% | 1,400 | 933億1200万 | +2.87% | 6.14 | 0.46 |
| 10/02 | 4,775 | 4,800 | 4,705 | 4,800 | +0.52% | 3,600 | 933億1200万 | +2.94% | 6.14 | 0.46 |
| 09/29 | 4,750 | 4,855 | 4,730 | 4,775 | +0.84% | 10,200 | 928億2600万 | +2.47% | 6.1 | 0.46 |
