株価チャート
2017/11/17～2018/04/16
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 |
| 04/16 | 4,970 | 5,020 | 4,945 | 4,995 | +1.01% | 47,400 | 1729億5360万 | +5.31% | 14.58 | 0.53 |
| 04/13 | 4,905 | 4,965 | 4,895 | 4,945 | +1.54% | 34,200 | 1712億2234万 | +4.59% | 14.43 | 0.52 |
| 04/12 | 4,835 | 4,890 | 4,835 | 4,870 | +0.21% | 23,100 | 1686億2543万 | +3.24% | 14.21 | 0.51 |
| 04/11 | 4,880 | 4,890 | 4,820 | 4,860 | -0.31% | 33,600 | 1682億7918万 | +3.23% | 14.18 | 0.51 |
| 04/10 | 4,830 | 4,895 | 4,830 | 4,875 | +0.21% | 39,500 | 1687億9856万 | +3.68% | 14.23 | 0.51 |
| 04/09 | 4,810 | 4,880 | 4,805 | 4,865 | +0.41% | 36,500 | 1684億5231万 | +3.64% | 14.2 | 0.51 |
| 04/06 | 4,765 | 4,870 | 4,765 | 4,845 | +0.73% | 51,200 | 1677億5980万 | +3.39% | 14.14 | 0.51 |
| 04/05 | 4,710 | 4,855 | 4,710 | 4,810 | +2.56% | 53,400 | 1665億4791万 | +2.71% | 14.04 | 0.51 |
| 04/04 | 4,585 | 4,695 | 4,565 | 4,690 | +1.85% | 39,600 | 1623億9287万 | +0.09% | 13.69 | 0.49 |
| 04/03 | 4,585 | 4,630 | 4,560 | 4,605 | -0.32% | 30,600 | 1594億4972万 | -1.96% | 13.44 | 0.49 |
| 04/02 | 4,685 | 4,705 | 4,615 | 4,620 | -1.7% | 19,300 | 1599億6910万 | -1.95% | 13.48 | 0.49 |
| 03/30 | 4,785 | 4,790 | 4,675 | 4,700 | -0.32% | 29,900 | 1627億3913万 | -0.51% | 11.55 | 0.5 |
| 03/29 | 4,740 | 4,780 | 4,655 | 4,715 | -0.21% | 37,000 | 1632億5851万 | -0.36% | 11.59 | 0.5 |
| 03/28 | 4,675 | 4,730 | 4,650 | 4,725 | -0.74% | 34,600 | 1636億476万 | -0.32% | 11.61 | 0.5 |
| 03/27 | 4,615 | 4,760 | 4,615 | 4,760 | +3.93% | 52,900 | 1648億1665万 | +0.23% | 11.7 | 0.5 |
| 03/26 | 4,515 | 4,580 | 4,505 | 4,580 | +0.77% | 47,600 | 1585億8408万 | -3.74% | 11.25 | 0.49 |
| 03/23 | 4,610 | 4,640 | 4,540 | 4,545 | -3.3% | 58,500 | 1573億7220万 | -4.66% | 11.17 | 0.48 |
| 03/22 | 4,680 | 4,715 | 4,630 | 4,700 | +1.73% | 47,000 | 1627億3913万 | -1.61% | 11.55 | 0.5 |
| 03/20 | 4,555 | 4,650 | 4,555 | 4,620 | +0.65% | 23,500 | 1599億6910万 | -3.33% | 11.35 | 0.49 |
| 03/19 | 4,600 | 4,625 | 4,555 | 4,590 | -1.08% | 28,800 | 1589億3034万 | -4.12% | 11.28 | 0.49 |
| 03/16 | 4,730 | 4,730 | 4,640 | 4,640 | -1.8% | 51,200 | 1606億6161万 | -3.33% | 11.4 | 0.49 |
| 03/15 | 4,780 | 4,780 | 4,680 | 4,725 | -1.15% | 28,200 | 1636億476万 | -1.89% | 11.61 | 0.5 |
| 03/14 | 4,725 | 4,805 | 4,725 | 4,780 | 0% | 19,500 | 1655億915万 | -1.01% | 11.75 | 0.51 |
| 03/13 | 4,725 | 4,780 | 4,685 | 4,780 | +0.84% | 27,200 | 1655億915万 | -1.24% | 11.75 | 0.51 |
| 03/12 | 4,690 | 4,755 | 4,665 | 4,740 | +2.6% | 29,000 | 1641億2414万 | -2.55% | 11.65 | 0.5 |
| 03/09 | 4,725 | 4,730 | 4,610 | 4,620 | -0.75% | 52,600 | 1599億6910万 | -5.6% | 11.35 | 0.49 |
| 03/08 | 4,715 | 4,780 | 4,640 | 4,655 | 0% | 27,500 | 1611億8099万 | -5.58% | 11.44 | 0.49 |
| 03/07 | 4,670 | 4,740 | 4,650 | 4,655 | -1.17% | 27,700 | 1611億8099万 | -5.96% | 11.44 | 0.49 |
| 03/06 | 4,685 | 4,760 | 4,685 | 4,710 | +0.96% | 24,700 | 1630億8538万 | -5.23% | 11.57 | 0.5 |
| 03/05 | 4,650 | 4,685 | 4,580 | 4,665 | -0.21% | 43,900 | 1615億2724万 | -6.53% | 11.46 | 0.49 |
| 03/02 | 4,695 | 4,715 | 4,665 | 4,675 | -1.89% | 34,100 | 1618億7349万 | -6.78% | 11.49 | 0.5 |
| 03/01 | 4,870 | 4,875 | 4,740 | 4,765 | -2.46% | 36,800 | 1649億8977万 | -5.42% | 11.71 | 0.51 |
| 02/28 | 4,935 | 4,965 | 4,885 | 4,885 | -1.51% | 38,000 | 1691億4482万 | -3.48% | 12 | 0.52 |
| 02/27 | 5,010 | 5,020 | 4,935 | 4,960 | -0.4% | 24,700 | 1717億4172万 | -2.34% | 12.19 | 0.53 |
| 02/26 | 4,950 | 4,995 | 4,950 | 4,980 | +0.81% | 17,400 | 1724億3422万 | -2.18% | 12.24 | 0.53 |
| 02/23 | 4,855 | 4,960 | 4,855 | 4,940 | +1.02% | 16,700 | 1710億4921万 | -3.19% | 12.14 | 0.52 |
| 02/22 | 4,895 | 4,930 | 4,855 | 4,890 | -0.51% | 24,700 | 1693億1794万 | -4.4% | 12.02 | 0.52 |
| 02/21 | 4,905 | 4,965 | 4,905 | 4,915 | -0.51% | 22,300 | 1701億8358万 | -4.23% | 12.08 | 0.52 |
| 02/20 | 4,950 | 5,010 | 4,900 | 4,940 | -0.9% | 23,300 | 1710億4921万 | -4.1% | 12.14 | 0.52 |
| 02/19 | 4,915 | 5,010 | 4,900 | 4,985 | +3.42% | 37,800 | 1726億735万 | -3.6% | 12.25 | 0.53 |
| 02/16 | 4,825 | 4,875 | 4,800 | 4,820 | +0.63% | 25,500 | 1668億9417万 | -7.08% | 11.84 | 0.51 |
| 02/15 | 4,820 | 4,835 | 4,780 | 4,790 | +0.74% | 28,200 | 1658億5541万 | -8.06% | 11.77 | 0.51 |
| 02/14 | 4,840 | 4,840 | 4,740 | 4,755 | -1.04% | 35,300 | 1646億4352万 | -9.13% | 11.68 | 0.5 |
| 02/13 | 4,975 | 4,975 | 4,795 | 4,805 | -2.24% | 55,800 | 1663億7479万 | -8.58% | 11.81 | 0.51 |
| 02/09 | 4,940 | 4,975 | 4,875 | 4,915 | -2.48% | 48,200 | 1701億8358万 | -6.91% | 12.08 | 0.52 |
| 02/08 | 5,030 | 5,080 | 5,000 | 5,040 | -0.2% | 53,600 | 1745億1174万 | -4.85% | 12.38 | 0.53 |
| 02/07 | 5,170 | 5,310 | 5,050 | 5,050 | -0.39% | 74,500 | 1748億5800万 | -4.73% | 12.41 | 0.54 |
| 02/06 | 5,210 | 5,250 | 4,980 | 5,070 | -5.76% | 81,400 | 1755億5050万 | -4.36% | 12.46 | 0.54 |
| 02/05 | 5,390 | 5,430 | 5,330 | 5,380 | -2% | 46,800 | 1862億8436万 | +1.47% | 13.22 | 0.57 |
| 02/02 | 5,480 | 5,520 | 5,440 | 5,490 | -0.36% | 50,600 | 1900億9315万 | +3.78% | 13.49 | 0.58 |
| 02/01 | 5,240 | 5,570 | 5,230 | 5,510 | +6.78% | 98,400 | 1907億8566万 | +4.47% | 13.54 | 0.58 |
| 01/31 | 5,190 | 5,310 | 5,160 | 5,160 | 0% | 58,000 | 1786億6679万 | -1.86% | 12.68 | 0.55 |
| 01/30 | 5,230 | 5,250 | 5,150 | 5,160 | -1.53% | 55,100 | 1786億6679万 | -1.86% | 12.68 | 0.55 |
| 01/29 | 5,260 | 5,300 | 5,230 | 5,240 | -0.38% | 26,200 | 1814億3681万 | -0.42% | 12.88 | 0.56 |
| 01/26 | 5,250 | 5,290 | 5,240 | 5,260 | +0.38% | 30,400 | 1821億2932万 | +0.02% | 12.92 | 0.56 |
| 01/25 | 5,280 | 5,290 | 5,230 | 5,240 | -1.87% | 36,000 | 1814億3681万 | -0.29% | 12.88 | 0.56 |
| 01/24 | 5,350 | 5,350 | 5,300 | 5,340 | 0% | 24,000 | 1848億9935万 | +1.81% | 13.12 | 0.57 |
| 01/23 | 5,250 | 5,350 | 5,250 | 5,340 | +1.52% | 31,700 | 1848億9935万 | +1.99% | 13.12 | 0.57 |
| 01/22 | 5,280 | 5,310 | 5,230 | 5,260 | -0.38% | 26,900 | 1821億2932万 | +0.57% | 12.92 | 0.56 |
| 01/19 | 5,290 | 5,320 | 5,240 | 5,280 | +0.57% | 19,300 | 1828億2183万 | +1.07% | 12.97 | 0.56 |
| 01/18 | 5,360 | 5,380 | 5,250 | 5,250 | -1.13% | 33,800 | 1817億8307万 | +0.73% | 12.9 | 0.56 |
| 01/17 | 5,310 | 5,340 | 5,290 | 5,310 | -1.48% | 30,300 | 1838億6059万 | +2.17% | 13.05 | 0.56 |
| 01/16 | 5,450 | 5,460 | 5,360 | 5,390 | -0.92% | 35,500 | 1866億3062万 | +4.11% | 13.24 | 0.57 |
| 01/15 | 5,420 | 5,460 | 5,370 | 5,440 | +1.3% | 44,700 | 1883億6188万 | +5.53% | 13.37 | 0.58 |
| 01/12 | 5,370 | 5,440 | 5,280 | 5,370 | -0.56% | 54,500 | 1859億3811万 | +4.6% | 13.2 | 0.57 |
| 01/11 | 5,370 | 5,420 | 5,340 | 5,400 | +0.56% | 42,500 | 1869億7687万 | +5.63% | 13.27 | 0.57 |
| 01/10 | 5,310 | 5,400 | 5,310 | 5,370 | +0.75% | 43,800 | 1859億3811万 | +5.48% | 13.2 | 0.57 |
| 01/09 | 5,440 | 5,460 | 5,290 | 5,330 | -1.48% | 29,900 | 1845億5309万 | +5.09% | 13.1 | 0.57 |
| 01/05 | 5,400 | 5,450 | 5,360 | 5,410 | +1.31% | 46,500 | 1873億2312万 | +7.11% | 13.29 | 0.57 |
| 01/04 | 5,220 | 5,340 | 5,210 | 5,340 | +4.09% | 51,900 | 1848億9935万 | +6.29% | 13.12 | 0.57 |
| 2017 |
| 12/29 | 5,100 | 5,170 | 5,100 | 5,130 | +1.38% | 28,300 | 1776億2803万 | +2.56% | 12.57 | 0.52 |
| 12/28 | 5,100 | 5,120 | 5,060 | 5,060 | -0.59% | 14,800 | 1752億425万 | +1.38% | 12.4 | 0.52 |
| 12/27 | 5,110 | 5,130 | 5,090 | 5,090 | +0.2% | 17,700 | 1762億4301万 | +2.11% | 12.48 | 0.52 |
| 12/26 | 5,090 | 5,100 | 5,060 | 5,080 | 0% | 17,400 | 1758億9676万 | +2.03% | 12.45 | 0.52 |
| 12/25 | 5,180 | 5,180 | 5,070 | 5,080 | -0.97% | 19,300 | 1758億9676万 | +2.13% | 12.45 | 0.52 |
| 12/22 | 5,160 | 5,220 | 5,110 | 5,130 | -0.58% | 33,500 | 1776億2803万 | +3.22% | 12.57 | 0.52 |
| 12/21 | 5,240 | 5,240 | 5,160 | 5,160 | -1.53% | 30,000 | 1786億6679万 | +3.91% | 12.65 | 0.53 |
| 12/20 | 5,170 | 5,240 | 5,170 | 5,240 | +1.35% | 41,300 | 1814億3681万 | +5.65% | 12.84 | 0.54 |
| 12/19 | 5,200 | 5,230 | 5,140 | 5,170 | +0.19% | 43,900 | 1790億1304万 | +4.34% | 12.67 | 0.53 |
| 12/18 | 5,100 | 5,190 | 5,080 | 5,160 | +3.2% | 44,900 | 1786億6679万 | +4.1% | 12.65 | 0.53 |
| 12/15 | 5,100 | 5,100 | 4,990 | 5,000 | -2.34% | 44,000 | 1731億2673万 | +0.73% | 12.26 | 0.51 |
| 12/14 | 5,190 | 5,190 | 5,080 | 5,120 | -1.16% | 28,300 | 1772億8177万 | +2.77% | 12.55 | 0.52 |
| 12/13 | 5,120 | 5,200 | 5,070 | 5,180 | +1.57% | 46,500 | 1793億5929万 | +3.72% | 12.7 | 0.53 |
| 12/12 | 5,000 | 5,110 | 5,000 | 5,100 | +2.2% | 43,600 | 1765億8926万 | +1.9% | 12.5 | 0.52 |
| 12/11 | 4,920 | 4,990 | 4,905 | 4,990 | +2.46% | 28,000 | 1727億8048万 | -0.56% | 12.23 | 0.51 |
| 12/08 | 4,760 | 4,875 | 4,760 | 4,870 | +1.04% | 67,400 | 1686億2543万 | -3.39% | 11.94 | 0.5 |
| 12/07 | 4,855 | 4,875 | 4,805 | 4,820 | -0.41% | 27,800 | 1668億9417万 | -4.86% | 11.81 | 0.49 |
| 12/06 | 4,895 | 4,900 | 4,825 | 4,840 | -1.43% | 30,800 | 1675億8667万 | -5% | 11.86 | 0.49 |
| 12/05 | 4,810 | 4,915 | 4,800 | 4,910 | +1.76% | 22,800 | 1700億1045万 | -4.18% | 12.03 | 0.5 |
| 12/04 | 4,880 | 4,895 | 4,820 | 4,825 | -0.92% | 21,100 | 1670億6729万 | -6.31% | 11.83 | 0.49 |
| 12/01 | 4,910 | 4,915 | 4,845 | 4,870 | -0.71% | 34,100 | 1686億2543万 | -5.88% | 11.94 | 0.5 |
| 11/30 | 4,830 | 4,940 | 4,830 | 4,905 | +2.29% | 80,600 | 1698億3732万 | -5.64% | 12.02 | 0.5 |
| 11/29 | 4,745 | 4,820 | 4,745 | 4,795 | +1.37% | 49,800 | 1660億2853万 | -8.14% | 11.75 | 0.49 |
| 11/28 | 4,815 | 4,835 | 4,715 | 4,730 | -1.46% | 40,100 | 1637億7789万 | -9.8% | 11.59 | 0.48 |
| 11/27 | 4,840 | 4,855 | 4,785 | 4,800 | -1.13% | 40,200 | 1662億166万 | -8.87% | 11.77 | 0.49 |
| 11/24 | 4,910 | 4,910 | 4,820 | 4,855 | -1.12% | 33,000 | 1681億605万 | -8.24% | 11.9 | 0.5 |
| 11/22 | 5,000 | 5,000 | 4,895 | 4,910 | -0.71% | 48,500 | 1700億1045万 | -7.6% | 12.03 | 0.5 |
| 11/21 | 4,940 | 5,020 | 4,935 | 4,945 | -0.2% | 41,400 | 1712億2234万 | -7.31% | 12.12 | 0.51 |
| 11/20 | 4,970 | 4,975 | 4,905 | 4,955 | -0.3% | 31,500 | 1715億6859万 | -7.44% | 12.15 | 0.51 |
| 11/17 | 5,020 | 5,040 | 4,955 | 4,970 | -1% | 48,800 | 1720億8797万 | -7.41% | 12.18 | 0.51 |
