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 | 5,740 | 5,740 | 5,660 | 5,730 | +1.06% | 23,000 | 2292億7862万 | -0.12% | 20.22 | 2.63 |
| 03/29 | 5,650 | 5,700 | 5,600 | 5,670 | +2.16% | 46,300 | 2268億7780万 | -1.24% | 20.01 | 2.6 |
| 03/28 | 5,520 | 5,560 | 5,460 | 5,550 | -0.89% | 46,400 | 2220億7615万 | -3.44% | 19.59 | 2.55 |
| 03/27 | 5,550 | 5,610 | 5,450 | 5,600 | -0.88% | 109,600 | 2240億7684万 | -2.86% | 19.77 | 2.57 |
| 03/26 | 5,630 | 5,650 | 5,510 | 5,650 | -0.35% | 36,800 | 2260億7752万 | -2.23% | 19.94 | 2.59 |
| 03/23 | 5,790 | 5,860 | 5,670 | 5,670 | -4.55% | 45,400 | 2268億7780万 | -1.97% | 20.01 | 2.6 |
| 03/22 | 5,800 | 5,960 | 5,780 | 5,940 | +2.77% | 46,100 | 2376億8150万 | +2.7% | 20.97 | 2.73 |
| 03/20 | 5,720 | 5,800 | 5,700 | 5,780 | 0% | 23,800 | 2312億7931万 | +0.21% | 20.4 | 2.65 |
| 03/19 | 5,720 | 5,780 | 5,680 | 5,780 | +1.23% | 29,600 | 2312億7931万 | +0.56% | 20.4 | 2.65 |
| 03/16 | 5,800 | 5,810 | 5,700 | 5,710 | -1.21% | 42,800 | 2284億7835万 | -0.23% | 20.15 | 2.62 |
| 03/15 | 5,790 | 5,830 | 5,750 | 5,780 | -0.17% | 22,600 | 2312億7931万 | +1.37% | 20.4 | 2.65 |
| 03/14 | 5,790 | 5,810 | 5,740 | 5,790 | -0.34% | 25,900 | 2316億7945万 | +2.04% | 20.44 | 2.66 |
| 03/13 | 5,750 | 5,810 | 5,730 | 5,810 | +1.04% | 29,100 | 2324億7972万 | +2.96% | 20.51 | 2.67 |
| 03/12 | 5,810 | 5,810 | 5,710 | 5,750 | +0.35% | 15,800 | 2300億7890万 | +2.33% | 20.29 | 2.64 |
| 03/09 | 5,780 | 5,820 | 5,680 | 5,730 | -0.69% | 48,500 | 2292億7862万 | +2.21% | 20.22 | 2.63 |
| 03/08 | 5,900 | 5,960 | 5,750 | 5,770 | -0.52% | 47,800 | 2308億7917万 | +3.16% | 20.37 | 2.65 |
| 03/07 | 5,750 | 5,840 | 5,720 | 5,800 | +0.52% | 29,300 | 2320億7958万 | +4.04% | 20.47 | 2.66 |
| 03/06 | 5,760 | 5,800 | 5,720 | 5,770 | +0.7% | 30,400 | 2308億7917万 | +3.81% | 20.37 | 2.65 |
| 03/05 | 5,620 | 5,730 | 5,620 | 5,730 | +1.96% | 27,600 | 2292億7862万 | +3.34% | 20.22 | 2.63 |
| 03/02 | 5,580 | 5,660 | 5,580 | 5,620 | -1.23% | 36,000 | 2248億7711万 | +1.57% | 19.84 | 2.58 |
| 03/01 | 5,750 | 5,770 | 5,680 | 5,690 | -2.07% | 30,800 | 2276億7807万 | +3.01% | 20.08 | 2.61 |
| 02/28 | 5,820 | 5,900 | 5,810 | 5,810 | +0.52% | 51,900 | 2324億7972万 | +5.39% | 20.51 | 2.67 |
| 02/27 | 5,800 | 5,820 | 5,720 | 5,780 | +0.17% | 27,100 | 2312億7931万 | +5.13% | 20.4 | 2.65 |
| 02/26 | 5,820 | 5,960 | 5,740 | 5,770 | +0.52% | 33,800 | 2308億7917万 | +5.23% | 20.37 | 2.65 |
| 02/23 | 5,880 | 5,960 | 5,710 | 5,740 | -1.71% | 56,600 | 2296億7876万 | +4.94% | 20.26 | 2.63 |
| 02/22 | 5,840 | 5,940 | 5,820 | 5,840 | -0.17% | 39,900 | 2336億8013万 | +7.06% | 20.61 | 2.68 |
| 02/21 | 5,950 | 6,000 | 5,830 | 5,850 | -2.01% | 58,000 | 2340億8027万 | +7.56% | 20.65 | 2.68 |
| 02/20 | 5,980 | 6,000 | 5,930 | 5,970 | +0.34% | 54,800 | 2388億8192万 | +10.19% | 21.07 | 2.74 |
| 02/19 | 5,840 | 5,990 | 5,820 | 5,950 | +2.94% | 71,500 | 2380億8164万 | +10.37% | 21 | 2.73 |
| 02/16 | 5,760 | 5,830 | 5,730 | 5,780 | +2.12% | 98,400 | 2312億7931万 | +7.68% | 20.4 | 2.65 |
| 02/15 | 5,640 | 5,780 | 5,640 | 5,660 | +1.98% | 126,200 | 2264億7766万 | +5.66% | 19.98 | 2.6 |
| 02/14 | 5,470 | 5,600 | 5,410 | 5,550 | +5.31% | 142,400 | 2220億7615万 | +3.64% | 19.59 | 2.55 |
| 02/13 | 5,270 | 5,340 | 5,160 | 5,270 | +2.33% | 99,200 | 2108億7231万 | -1.68% | 18.6 | 2.42 |
| 02/09 | 5,040 | 5,180 | 5,040 | 5,150 | -0.58% | 57,300 | 2060億7066万 | -4.15% | 18.18 | 2.36 |
| 02/08 | 5,180 | 5,230 | 5,120 | 5,180 | +1.57% | 62,200 | 2072億7107万 | -3.9% | 18.28 | 2.38 |
| 02/07 | 5,110 | 5,270 | 5,100 | 5,100 | +2.1% | 47,000 | 2040億6998万 | -5.61% | 18 | 2.34 |
| 02/06 | 5,010 | 5,040 | 4,915 | 4,995 | -4.49% | 80,700 | 1998億6854万 | -7.82% | 17.63 | 2.29 |
| 02/05 | 5,320 | 5,370 | 5,230 | 5,230 | -3.33% | 41,600 | 2092億7176万 | -3.86% | 18.46 | 2.4 |
| 02/02 | 5,360 | 5,430 | 5,360 | 5,410 | -0.18% | 22,600 | 2164億7423万 | -0.77% | 19.09 | 2.48 |
| 02/01 | 5,330 | 5,420 | 5,310 | 5,420 | +2.26% | 24,900 | 2168億7437万 | -0.68% | 19.13 | 2.49 |
| 01/31 | 5,370 | 5,420 | 5,290 | 5,300 | -1.49% | 38,500 | 2120億7272万 | -2.93% | 18.71 | 2.43 |
| 01/30 | 5,450 | 5,450 | 5,360 | 5,380 | -1.1% | 23,700 | 2152億7382万 | -1.61% | 18.99 | 2.47 |
| 01/29 | 5,420 | 5,470 | 5,410 | 5,440 | +0.18% | 22,500 | 2176億7464万 | -0.6% | 19.2 | 2.5 |
| 01/26 | 5,420 | 5,460 | 5,400 | 5,430 | +0.56% | 29,200 | 2172億7451万 | -0.82% | 19.17 | 2.49 |
| 01/25 | 5,420 | 5,420 | 5,380 | 5,400 | -0.55% | 28,200 | 2160億7409万 | -1.39% | 19.06 | 2.48 |
| 01/24 | 5,420 | 5,460 | 5,410 | 5,430 | +0.18% | 25,000 | 2172億7451万 | -0.88% | 19.17 | 2.49 |
| 01/23 | 5,450 | 5,460 | 5,370 | 5,420 | 0% | 30,500 | 2168億7437万 | -1.08% | 19.13 | 2.49 |
| 01/22 | 5,450 | 5,450 | 5,380 | 5,420 | -0.18% | 32,000 | 2168億7437万 | -1.06% | 19.13 | 2.49 |
| 01/19 | 5,390 | 5,450 | 5,390 | 5,430 | +0.93% | 22,300 | 2172億7451万 | -0.88% | 19.17 | 2.49 |
| 01/18 | 5,500 | 5,520 | 5,360 | 5,380 | -1.1% | 30,100 | 2152億7382万 | -1.81% | 18.99 | 2.47 |
| 01/17 | 5,330 | 5,450 | 5,330 | 5,440 | +2.45% | 34,400 | 2176億7464万 | -0.77% | 19.2 | 2.5 |
| 01/16 | 5,310 | 5,360 | 5,300 | 5,310 | 0% | 38,700 | 2124億7286万 | -3.12% | 18.74 | 2.44 |
| 01/15 | 5,370 | 5,380 | 5,300 | 5,310 | -0.93% | 48,700 | 2124億7286万 | -3.1% | 18.74 | 2.44 |
| 01/12 | 5,500 | 5,530 | 5,330 | 5,360 | -2.9% | 58,200 | 2144億7354万 | -2.26% | 18.92 | 2.46 |
| 01/11 | 5,600 | 5,600 | 5,490 | 5,520 | -1.6% | 31,900 | 2208億7574万 | +0.75% | 19.48 | 2.53 |
| 01/10 | 5,660 | 5,710 | 5,600 | 5,610 | -1.06% | 35,600 | 2244億7698万 | +2.58% | 19.8 | 2.57 |
| 01/09 | 5,600 | 5,690 | 5,590 | 5,670 | +1.25% | 50,300 | 2268億7780万 | +3.92% | 20.01 | 2.6 |
| 01/05 | 5,590 | 5,610 | 5,560 | 5,600 | +0.72% | 34,400 | 2240億7684万 | +3.02% | 19.77 | 2.57 |
| 01/04 | 5,520 | 5,560 | 5,480 | 5,560 | +1.09% | 37,000 | 2224億7629万 | +2.64% | 19.62 | 2.55 |
| 2017 |
| 12/29 | 5,500 | 5,510 | 5,480 | 5,500 | 0% | 19,600 | 2200億7547万 | +1.85% | 19.41 | 2.52 |
| 12/28 | 5,530 | 5,540 | 5,480 | 5,500 | -0.36% | 20,900 | 2200億7547万 | +2.15% | 19.41 | 2.52 |
| 12/27 | 5,550 | 5,550 | 5,510 | 5,520 | -0.36% | 12,600 | 2208億7574万 | +2.79% | 19.48 | 2.53 |
| 12/26 | 5,570 | 5,570 | 5,530 | 5,540 | 0% | 18,100 | 2216億7601万 | +3.4% | 19.55 | 2.54 |
| 12/25 | 5,500 | 5,570 | 5,490 | 5,540 | +0.91% | 28,600 | 2216億7601万 | +3.69% | 19.55 | 2.54 |
| 12/22 | 5,500 | 5,510 | 5,470 | 5,490 | 0% | 22,800 | 2196億7533万 | +3.04% | 19.38 | 2.52 |
| 12/21 | 5,510 | 5,510 | 5,450 | 5,490 | -0.36% | 37,300 | 2196億7533万 | +3.21% | 19.38 | 2.52 |
| 12/20 | 5,500 | 5,530 | 5,450 | 5,510 | +0.36% | 31,000 | 2204億7560万 | +3.67% | 19.45 | 2.53 |
| 12/19 | 5,510 | 5,540 | 5,470 | 5,490 | +0.37% | 32,100 | 2196億7533万 | +3.31% | 19.38 | 2.52 |
| 12/18 | 5,500 | 5,530 | 5,470 | 5,470 | +0.37% | 29,300 | 2188億7505万 | +2.82% | 19.31 | 2.51 |
| 12/15 | 5,450 | 5,490 | 5,380 | 5,450 | 0% | 42,500 | 2180億7478万 | +2.31% | 19.24 | 2.5 |
| 12/14 | 5,450 | 5,470 | 5,420 | 5,450 | +1.11% | 39,100 | 2180億7478万 | +2.19% | 19.24 | 2.5 |
| 12/13 | 5,400 | 5,400 | 5,340 | 5,390 | -0.37% | 35,600 | 2156億7396万 | +0.96% | 19.02 | 2.47 |
| 12/12 | 5,500 | 5,500 | 5,410 | 5,410 | -1.1% | 34,100 | 2164億7423万 | +1.16% | 19.09 | 2.48 |
| 12/11 | 5,480 | 5,490 | 5,390 | 5,470 | +0.18% | 37,600 | 2188億7505万 | +2.17% | 19.31 | 2.51 |
| 12/08 | 5,390 | 5,470 | 5,360 | 5,460 | +1.11% | 65,300 | 2184億7492万 | +1.9% | 19.27 | 2.51 |
| 12/07 | 5,320 | 5,420 | 5,310 | 5,400 | +1.89% | 42,600 | 2160億7409万 | +0.71% | 19.06 | 2.48 |
| 12/06 | 5,380 | 5,400 | 5,280 | 5,300 | -2.03% | 40,400 | 2120億7272万 | -1.27% | 18.71 | 2.43 |
| 12/05 | 5,230 | 5,430 | 5,220 | 5,410 | +3.44% | 68,500 | 2164億7423万 | +0.58% | 19.09 | 2.48 |
| 12/04 | 5,230 | 5,270 | 5,220 | 5,230 | -0.57% | 34,600 | 2092億7176万 | -2.9% | 18.46 | 2.4 |
| 12/01 | 5,320 | 5,350 | 5,230 | 5,260 | -0.57% | 54,200 | 2104億7217万 | -2.61% | 18.57 | 2.41 |
| 11/30 | 5,250 | 5,330 | 5,190 | 5,290 | +2.32% | 85,400 | 2116億7258万 | -2.29% | 18.67 | 2.43 |
| 11/29 | 5,100 | 5,180 | 5,080 | 5,170 | +0.98% | 39,600 | 2068億7094万 | -4.7% | 18.25 | 2.37 |
| 11/28 | 5,130 | 5,150 | 5,110 | 5,120 | -0.19% | 34,400 | 2048億7025万 | -5.85% | 18.07 | 2.35 |
| 11/27 | 5,130 | 5,170 | 5,110 | 5,130 | +0.2% | 34,900 | 2052億7039万 | -5.94% | 18.11 | 2.35 |
| 11/24 | 5,120 | 5,150 | 5,090 | 5,120 | -0.58% | 55,100 | 2048億7025万 | -6.4% | 18.07 | 2.35 |
| 11/22 | 5,200 | 5,220 | 5,150 | 5,150 | -0.96% | 54,900 | 2060億7066万 | -6.11% | 18.18 | 2.36 |
| 11/21 | 5,180 | 5,230 | 5,150 | 5,200 | +0.39% | 56,800 | 2080億7135万 | -5.45% | 18.35 | 2.39 |
| 11/20 | 5,200 | 5,200 | 5,140 | 5,180 | +0.39% | 66,500 | 2072億7107万 | -6.09% | 18.28 | 2.38 |
| 11/17 | 5,280 | 5,310 | 5,150 | 5,160 | -1.9% | 90,200 | 2064億7080万 | -6.59% | 18.21 | 2.37 |
| 11/16 | 5,200 | 5,330 | 5,120 | 5,260 | -2.59% | 128,300 | 2104億7217万 | -4.9% | 18.57 | 2.41 |
| 11/15 | 5,550 | 5,550 | 5,390 | 5,400 | -1.64% | 65,300 | 2160億7409万 | -2.42% | 19.06 | 2.48 |
| 11/14 | 5,730 | 5,730 | 5,460 | 5,490 | -2.49% | 79,800 | 2196億7533万 | -0.72% | 19.38 | 2.52 |
| 11/13 | 5,670 | 5,690 | 5,600 | 5,630 | -0.35% | 23,900 | 2252億7725万 | +2.01% | 19.87 | 2.58 |
| 11/10 | 5,550 | 5,650 | 5,550 | 5,650 | +0.89% | 24,400 | 2260億7752万 | +2.71% | 19.94 | 2.59 |
| 11/09 | 5,580 | 5,630 | 5,540 | 5,600 | 0% | 54,700 | 2240億7684万 | +2.13% | 19.77 | 2.57 |
| 11/08 | 5,610 | 5,630 | 5,560 | 5,600 | -0.36% | 29,900 | 2240億7684万 | +2.43% | 19.77 | 2.57 |
| 11/07 | 5,520 | 5,620 | 5,520 | 5,620 | +1.44% | 37,200 | 2248億7711万 | +3.08% | 19.84 | 2.58 |
| 11/06 | 5,570 | 5,590 | 5,510 | 5,540 | -0.54% | 27,900 | 2216億7601万 | +1.91% | 19.55 | 2.54 |
| 11/02 | 5,550 | 5,580 | 5,520 | 5,570 | 0% | 28,100 | 2228億7643万 | +2.71% | 19.66 | 2.56 |
| 11/01 | 5,570 | 5,580 | 5,530 | 5,570 | +0.36% | 39,700 | 2228億7643万 | +2.96% | 19.66 | 2.56 |
