株価チャート
2017/09/22～2018/03/29
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 |
| 03/29 | 5,910 | 5,910 | 5,910 | 5,910 | +2.78% | 100 | 221億340万 | -0.69% | 12.3 | 0.46 |
| 03/27 | 5,750 | 5,750 | 5,750 | 5,750 | -1.71% | 400 | 215億500万 | -3.49% | 11.96 | 0.45 |
| 03/26 | 5,850 | 5,850 | 5,850 | 5,850 | +1.39% | 100 | 218億7900万 | -2.03% | 12.17 | 0.45 |
| 03/23 | 5,770 | 5,770 | 5,770 | 5,770 | -0.69% | 200 | 215億7980万 | -3.4% | 12 | 0.45 |
| 03/22 | 5,810 | 5,820 | 5,810 | 5,810 | 0% | 600 | 217億2940万 | -2.84% | 12.09 | 0.45 |
| 03/20 | 5,770 | 5,810 | 5,770 | 5,810 | 0% | 1,000 | 217億2940万 | -2.88% | 12.09 | 0.45 |
| 03/19 | 5,810 | 5,820 | 5,810 | 5,810 | -1.69% | 300 | 217億2940万 | -2.94% | 12.09 | 0.45 |
| 03/14 | 5,910 | 5,910 | 5,910 | 5,910 | +1.72% | 100 | 221億340万 | -1.3% | 12.3 | 0.46 |
| 03/13 | 5,810 | 5,810 | 5,810 | 5,810 | +0.17% | 400 | 217億2940万 | -2.89% | 12.09 | 0.45 |
| 03/12 | 5,980 | 5,980 | 5,800 | 5,800 | -3.33% | 1,100 | 216億9200万 | -3.11% | 12.07 | 0.45 |
| 03/09 | 6,010 | 6,050 | 6,000 | 6,000 | -0.17% | 3,700 | 224億4000万 | +0.03% | 12.48 | 0.46 |
| 03/08 | 6,020 | 6,040 | 6,010 | 6,010 | +0.33% | 500 | 224億7740万 | +0.12% | 12.5 | 0.47 |
| 03/07 | 6,110 | 6,110 | 5,990 | 5,990 | -1.96% | 3,700 | 224億260万 | -0.28% | 12.46 | 0.46 |
| 03/06 | 6,110 | 6,110 | 6,110 | 6,110 | +1.66% | 100 | 228億5140万 | +1.61% | 12.71 | 0.47 |
| 03/05 | 6,050 | 6,050 | 6,010 | 6,010 | -2.75% | 300 | 224億7740万 | -0.13% | 12.5 | 0.47 |
| 03/02 | 6,000 | 6,180 | 6,000 | 6,180 | +3% | 1,300 | 231億1320万 | +2.49% | 12.86 | 0.48 |
| 03/01 | 5,920 | 6,010 | 5,920 | 6,000 | -0.33% | 500 | 224億4000万 | -0.65% | 12.48 | 0.46 |
| 02/28 | 6,050 | 6,080 | 5,980 | 6,020 | -0.99% | 600 | 225億1480万 | -0.53% | 12.52 | 0.47 |
| 02/27 | 6,080 | 6,080 | 6,080 | 6,080 | 0% | 100 | 227億3920万 | +0.08% | 12.65 | 0.47 |
| 02/26 | 6,010 | 6,080 | 6,010 | 6,080 | +1.16% | 300 | 227億3920万 | +0.41% | 12.65 | 0.47 |
| 02/23 | 6,010 | 6,010 | 6,010 | 6,010 | 0% | 200 | 224億7740万 | -0.56% | 12.5 | 0.47 |
| 02/22 | 6,000 | 6,010 | 5,990 | 6,010 | +0.17% | 1,200 | 224億7740万 | -0.22% | 12.5 | 0.47 |
| 02/21 | 6,070 | 6,070 | 5,970 | 6,000 | 0% | 1,100 | 224億4000万 | +0.03% | 12.48 | 0.46 |
| 02/20 | 6,000 | 6,000 | 5,900 | 6,000 | -0.66% | 300 | 224億4000万 | +0.45% | 12.48 | 0.46 |
| 02/19 | 5,980 | 6,040 | 5,980 | 6,040 | -0.66% | 1,300 | 225億8960万 | +1.6% | 12.57 | 0.47 |
| 02/16 | 6,080 | 6,080 | 5,980 | 6,080 | 0% | 500 | 227億3920万 | +2.82% | 12.65 | 0.47 |
| 02/15 | 5,910 | 6,080 | 5,910 | 6,080 | +3.05% | 700 | 227億3920万 | +3.42% | 12.65 | 0.47 |
| 02/14 | 5,970 | 5,990 | 5,850 | 5,900 | -0.67% | 1,600 | 220億6600万 | +0.96% | 12.28 | 0.46 |
| 02/13 | 5,940 | 5,940 | 5,940 | 5,940 | +1.02% | 500 | 222億1560万 | +2.08% | 12.36 | 0.46 |
| 02/09 | 5,760 | 5,880 | 5,760 | 5,880 | -0.34% | 1,000 | 219億9120万 | +1.57% | 12.23 | 0.46 |
| 02/08 | 5,900 | 5,900 | 5,810 | 5,900 | +0.85% | 700 | 220億6600万 | +2.4% | 12.28 | 0.46 |
| 02/07 | 5,830 | 5,980 | 5,830 | 5,850 | +0.86% | 4,500 | 218億7900万 | +2.02% | 12.17 | 0.45 |
| 02/06 | 5,770 | 5,810 | 5,610 | 5,800 | -1.53% | 6,300 | 216億9200万 | +1.65% | 12.07 | 0.45 |
| 02/05 | 5,790 | 5,900 | 5,790 | 5,890 | -3.28% | 5,600 | 220億2860万 | +3.64% | 12.25 | 0.46 |
| 02/02 | 6,100 | 6,100 | 6,090 | 6,090 | -0.49% | 1,300 | 227億7660万 | +7.62% | 12.67 | 0.47 |
| 02/01 | 6,110 | 6,120 | 6,110 | 6,120 | +0.16% | 400 | 228億8880万 | +8.74% | 12.73 | 0.47 |
| 01/31 | 6,140 | 6,160 | 6,080 | 6,110 | -0.49% | 1,400 | 228億5140万 | +9.26% | 12.71 | 0.47 |
| 01/30 | 6,150 | 6,150 | 6,100 | 6,140 | -1.76% | 1,300 | 229億6360万 | +10.51% | 12.77 | 0.48 |
| 01/29 | 6,210 | 6,250 | 6,170 | 6,250 | -0.95% | 1,100 | 233億7500万 | +13.16% | 13 | 0.48 |
| 01/26 | 6,310 | 6,320 | 6,220 | 6,310 | -1.41% | 800 | 235億9940万 | +15.08% | 13.13 | 0.49 |
| 01/25 | 6,350 | 6,400 | 6,200 | 6,400 | +1.27% | 2,600 | 239億3600万 | +17.67% | 13.32 | 0.5 |
| 01/24 | 6,350 | 6,500 | 6,050 | 6,320 | -4.1% | 13,800 | 236億3680万 | +17.3% | 13.15 | 0.49 |
| 01/23 | 5,890 | 6,590 | 5,890 | 6,590 | +17.89% | 18,800 | 246億4660万 | +23.43% | 13.71 | 0.51 |
| 01/22 | 5,790 | 5,790 | 5,590 | 5,590 | -3.45% | 300 | 209億660万 | +5.97% | 11.63 | 0.43 |
| 01/18 | 5,560 | 5,900 | 5,560 | 5,790 | +5.46% | 1,400 | 216億5460万 | +10.24% | 12.05 | 0.45 |
| 01/17 | 5,380 | 5,490 | 5,380 | 5,490 | +2.04% | 1,200 | 205億3260万 | +5.17% | 11.42 | 0.43 |
| 01/16 | 5,380 | 5,380 | 5,380 | 5,380 | 0% | 500 | 201億2120万 | +3.52% | 11.19 | 0.42 |
| 01/15 | 5,350 | 5,380 | 5,350 | 5,380 | +1.51% | 700 | 201億2120万 | +3.82% | 11.19 | 0.42 |
| 01/12 | 5,240 | 5,300 | 5,240 | 5,300 | +1.15% | 1,400 | 198億2200万 | +2.67% | 11.03 | 0.41 |
| 01/11 | 5,240 | 5,240 | 5,240 | 5,240 | 0% | 200 | 195億9760万 | +1.83% | 10.9 | 0.41 |
| 01/09 | 5,250 | 5,250 | 5,240 | 5,240 | +0.58% | 300 | 195億9760万 | +2.1% | 10.9 | 0.41 |
| 01/05 | 5,280 | 5,280 | 5,210 | 5,210 | -0.95% | 300 | 194億8540万 | +1.88% | 10.84 | 0.4 |
| 01/04 | 5,260 | 5,260 | 5,260 | 5,260 | +1.15% | 300 | 196億7240万 | +3.18% | 10.94 | 0.41 |
| 2017 |
| 12/29 | 5,200 | 5,200 | 5,200 | 5,200 | 0% | 400 | 194億4800万 | +2.34% | 10.82 | 0.4 |
| 12/28 | 5,200 | 5,200 | 5,200 | 5,200 | 0% | 100 | 194億4800万 | +2.56% | 10.82 | 0.4 |
| 12/27 | 5,200 | 5,200 | 5,200 | 5,200 | +0.78% | 100 | 194億4800万 | +2.81% | 10.82 | 0.4 |
| 12/25 | 5,170 | 5,170 | 5,160 | 5,160 | -0.96% | 300 | 192億9840万 | +2.32% | 10.74 | 0.4 |
| 12/22 | 5,220 | 5,220 | 5,210 | 5,210 | -1.7% | 700 | 194億8540万 | +3.58% | 10.84 | 0.4 |
| 12/21 | 5,300 | 5,300 | 5,300 | 5,300 | -0.19% | 100 | 198億2200万 | +5.7% | 11.03 | 0.41 |
| 12/20 | 5,300 | 5,310 | 5,300 | 5,310 | +1.72% | 600 | 198億5940万 | +6.29% | 11.05 | 0.41 |
| 12/18 | 5,220 | 5,220 | 5,220 | 5,220 | 0% | 100 | 195億2280万 | +4.88% | 10.86 | 0.4 |
| 12/15 | 5,220 | 5,220 | 5,220 | 5,220 | -1.69% | 100 | 195億2280万 | +5.24% | 10.86 | 0.4 |
| 12/14 | 5,290 | 5,310 | 5,290 | 5,310 | +1.14% | 400 | 198億5940万 | +7.4% | 11.05 | 0.41 |
| 12/11 | 5,290 | 5,290 | 5,250 | 5,250 | +0.77% | 500 | 196億3500万 | +6.62% | 10.92 | 0.4 |
| 12/08 | 5,210 | 5,210 | 5,210 | 5,210 | +1.56% | 300 | 194億8540万 | +6.2% | 10.84 | 0.4 |
| 12/07 | 5,090 | 5,130 | 5,080 | 5,130 | +0.98% | 800 | 191億8620万 | +4.93% | 10.67 | 0.4 |
| 12/05 | 5,030 | 5,130 | 5,030 | 5,080 | +1.6% | 500 | 189億9920万 | +4.25% | 10.57 | 0.39 |
| 11/30 | 5,000 | 5,000 | 5,000 | 5,000 | -0.2% | 100 | 187億 | +3.03% | 10.4 | 0.39 |
| 11/28 | 5,000 | 5,010 | 5,000 | 5,010 | +0.2% | 400 | 187億3740万 | +3.62% | 10.42 | 0.39 |
| 11/27 | 4,885 | 5,010 | 4,885 | 5,000 | +1.83% | 600 | 187億 | +3.8% | 10.4 | 0.39 |
| 11/24 | 5,000 | 5,000 | 4,910 | 4,910 | -1.8% | 500 | 183億6340万 | +2.29% | 10.22 | 0.38 |
| 11/22 | 5,000 | 5,000 | 5,000 | 5,000 | +2.35% | 100 | 187億 | +4.45% | 10.4 | 0.39 |
| 11/15 | 4,900 | 4,900 | 4,885 | 4,885 | -0.31% | 300 | 182億6990万 | +2.43% | 10.16 | 0.38 |
| 11/14 | 4,900 | 4,970 | 4,900 | 4,900 | +0.41% | 1,700 | 183億2600万 | +3.01% | 10.19 | 0.38 |
| 11/13 | 4,815 | 4,900 | 4,815 | 4,880 | +1.67% | 600 | 182億5120万 | +2.87% | 10.15 | 0.38 |
| 11/10 | 4,800 | 4,800 | 4,800 | 4,800 | -0.21% | 100 | 179億5200万 | +1.46% | 9.99 | 0.37 |
| 11/09 | 4,880 | 4,880 | 4,810 | 4,810 | -0.62% | 400 | 179億8940万 | +1.84% | 10.01 | 0.37 |
| 11/08 | 4,840 | 4,840 | 4,840 | 4,840 | -1.43% | 200 | 181億160万 | +2.67% | 10.07 | 0.37 |
| 11/07 | 4,910 | 4,910 | 4,910 | 4,910 | +0.31% | 100 | 183億6340万 | +4.4% | 10.22 | 0.38 |
| 11/06 | 4,895 | 4,895 | 4,895 | 4,895 | +1.45% | 100 | 183億730万 | +4.37% | 10.18 | 0.38 |
| 11/02 | 4,825 | 4,825 | 4,825 | 4,825 | -0.52% | 200 | 180億4550万 | +3.14% | 10.04 | 0.37 |
| 11/01 | 4,850 | 4,850 | 4,850 | 4,850 | +1.04% | 100 | 181億3900万 | +3.9% | 10.09 | 0.37 |
| 10/31 | 4,855 | 4,855 | 4,800 | 4,800 | -1.13% | 600 | 179億5200万 | +3.07% | 9.99 | 0.37 |
| 10/30 | 4,855 | 4,855 | 4,855 | 4,855 | +0.21% | 200 | 181億5770万 | +4.52% | 10.1 | 0.37 |
| 10/27 | 4,845 | 4,845 | 4,845 | 4,845 | +1.04% | 100 | 181億2030万 | +4.55% | 10.08 | 0.37 |
| 10/26 | 4,795 | 4,795 | 4,795 | 4,795 | -0.1% | 100 | 179億3330万 | +3.77% | 9.98 | 0.37 |
| 10/25 | 4,805 | 4,805 | 4,800 | 4,800 | -0.52% | 400 | 179億5200万 | +4.1% | 9.99 | 0.37 |
| 10/23 | 4,820 | 4,825 | 4,820 | 4,825 | +0.52% | 200 | 180億4550万 | +4.91% | 10.04 | 0.37 |
| 10/20 | 4,800 | 4,800 | 4,800 | 4,800 | +0.63% | 100 | 179億5200万 | +4.6% | 9.99 | 0.37 |
| 10/18 | 4,770 | 4,770 | 4,770 | 4,770 | +0.42% | 200 | 178億3980万 | +4.13% | 9.92 | 0.37 |
| 10/17 | 4,570 | 4,750 | 4,570 | 4,750 | +4.17% | 2,300 | 177億6500万 | +3.85% | 9.88 | 0.37 |
| 10/10 | 4,555 | 4,560 | 4,555 | 4,560 | +0.11% | 600 | 170億5440万 | -0.24% | 9.49 | 0.35 |
| 10/06 | 4,555 | 4,555 | 4,555 | 4,555 | 0% | 100 | 170億3570万 | -0.48% | 9.48 | 0.35 |
| 10/05 | 4,555 | 4,555 | 4,555 | 4,555 | -0.55% | 100 | 170億3570万 | -0.39% | 9.48 | 0.35 |
| 10/03 | 4,530 | 4,580 | 4,530 | 4,580 | -0.43% | 300 | 171億2920万 | +0.2% | 9.53 | 0.35 |
| 10/01 | 株式併合 5→1 |
| 09/28 | 4,600 | 4,600 | 4,600 | 4,600 | +1.1% | 100 | 172億400万 | +0.7% | 9.57 | 0.35 |
| 09/27 | 4,505 | 4,550 | 4,435 | 4,550 | -0.55% | 700 | 170億1700万 | -0.22% | 9.47 | 0.35 |
| 09/26 | 4,575 | 4,575 | 4,575 | 4,575 | +0.11% | 400 | 171億1050万 | +0.44% | 9.52 | 0.35 |
| 09/25 | 4,550 | 4,570 | 4,550 | 4,570 | +0.44% | 800 | 170億9180万 | +0.4% | 9.51 | 0.35 |
| 09/22 | 4,550 | 4,550 | 4,550 | 4,550 | -1.09% | 200 | 170億1700万 | +0.07% | 9.47 | 0.35 |
