株価チャート
2017/09/04~2018/01/31
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 |
01/31 | 5,720 | 5,740 | 5,700 | 5,700 | -0.18% | 4,900 | 371億1394万 | -5.21% | 26.59 | 1.13 |
01/30 | 5,780 | 5,810 | 5,700 | 5,710 | -1.55% | 8,100 | 371億7905万 | -5.21% | 26.63 | 1.13 |
01/29 | 5,900 | 5,910 | 5,800 | 5,800 | -2.85% | 42,900 | 377億6506万 | -3.88% | 27.05 | 1.15 |
01/26 | 5,980 | 6,030 | 5,970 | 5,970 | -0.17% | 19,300 | 388億7197万 | -1.16% | 27.85 | 1.18 |
01/25 | 5,980 | 6,020 | 5,970 | 5,980 | -0.17% | 11,600 | 389億3708万 | -0.98% | 27.89 | 1.18 |
01/24 | 5,950 | 6,000 | 5,950 | 5,990 | +0.5% | 8,800 | 390億219万 | -0.81% | 27.94 | 1.18 |
01/23 | 5,980 | 5,990 | 5,960 | 5,960 | +0.51% | 9,600 | 388億685万 | -1.31% | 27.8 | 1.18 |
01/22 | 5,940 | 5,940 | 5,920 | 5,930 | -0.84% | 21,300 | 386億1152万 | -1.79% | 27.66 | 1.17 |
01/19 | 5,950 | 5,990 | 5,930 | 5,980 | +0.17% | 21,400 | 389億3708万 | -0.96% | 27.89 | 1.18 |
01/18 | 6,020 | 6,020 | 5,970 | 5,970 | -1% | 38,200 | 388億7197万 | -1.11% | 27.85 | 1.18 |
01/17 | 6,040 | 6,050 | 6,020 | 6,030 | -0.17% | 17,700 | 392億6264万 | -0.1% | 28.13 | 1.19 |
01/16 | 6,060 | 6,090 | 6,030 | 6,040 | -0.49% | 4,500 | 393億2775万 | +0.13% | 28.17 | 1.19 |
01/15 | 6,090 | 6,100 | 6,060 | 6,070 | -0.33% | 4,000 | 395億2309万 | +0.65% | 28.31 | 1.2 |
01/12 | 6,100 | 6,110 | 6,090 | 6,090 | -0.49% | 4,400 | 396億5331万 | +1% | 28.41 | 1.2 |
01/11 | 6,110 | 6,160 | 6,110 | 6,120 | -0.16% | 3,200 | 398億4865万 | +1.51% | 28.55 | 1.21 |
01/10 | 6,160 | 6,220 | 6,130 | 6,130 | -0.65% | 19,200 | 399億1376万 | +1.73% | 28.59 | 1.21 |
01/09 | 6,190 | 6,210 | 6,170 | 6,170 | -0.8% | 25,900 | 401億7421万 | +2.47% | 28.78 | 1.22 |
01/05 | 6,170 | 6,220 | 6,140 | 6,220 | +1.3% | 22,500 | 404億9977万 | +3.44% | 29.01 | 1.23 |
01/04 | 6,140 | 6,180 | 6,140 | 6,140 | +0.49% | 18,900 | 399億7887万 | +2.3% | 28.64 | 1.21 |
2017 |
12/29 | 6,100 | 6,130 | 6,080 | 6,110 | +0.16% | 1,800 | 397億8354万 | +1.94% | 28.5 | 1.21 |
12/28 | 6,110 | 6,110 | 6,100 | 6,100 | -0.65% | 1,800 | 397億1842万 | +1.87% | 28.45 | 1.2 |
12/27 | 6,020 | 6,200 | 6,020 | 6,140 | +2.16% | 7,200 | 399億7887万 | +2.66% | 28.64 | 1.21 |
12/26 | 6,000 | 6,030 | 6,000 | 6,010 | +0.5% | 2,500 | 391億3242万 | +0.62% | 28.03 | 1.19 |
12/25 | 5,960 | 5,990 | 5,960 | 5,980 | 0% | 3,300 | 389億3708万 | +0.18% | 27.89 | 1.18 |
12/22 | 5,980 | 5,980 | 5,950 | 5,980 | 0% | 4,000 | 389億3708万 | +0.23% | 27.89 | 1.18 |
12/21 | 5,970 | 5,980 | 5,950 | 5,980 | +0.17% | 2,400 | 389億3708万 | +0.27% | 27.89 | 1.18 |
12/20 | 5,930 | 5,970 | 5,930 | 5,970 | +0.67% | 3,800 | 388億7197万 | +0.15% | 27.85 | 1.18 |
12/19 | 5,950 | 5,970 | 5,930 | 5,930 | -0.5% | 2,300 | 386億1152万 | -0.55% | 27.66 | 1.17 |
12/18 | 5,980 | 5,980 | 5,960 | 5,960 | -0.33% | 2,700 | 388億685万 | -0.13% | 27.8 | 1.18 |
12/15 | 5,980 | 5,980 | 5,960 | 5,980 | 0% | 1,400 | 389億3708万 | +0.13% | 27.89 | 1.18 |
12/14 | 5,920 | 5,980 | 5,920 | 5,980 | +0.67% | 2,400 | 389億3708万 | +0.13% | 27.89 | 1.18 |
12/13 | 5,930 | 5,940 | 5,920 | 5,940 | 0% | 3,200 | 386億7663万 | -0.5% | 27.71 | 1.17 |
12/12 | 5,950 | 5,950 | 5,920 | 5,940 | -0.17% | 5,400 | 386億7663万 | -0.49% | 27.71 | 1.17 |
12/11 | 5,950 | 5,970 | 5,920 | 5,950 | 0% | 4,300 | 387億4174万 | -0.27% | 27.75 | 1.18 |
12/08 | 5,920 | 5,970 | 5,920 | 5,950 | +0.34% | 5,000 | 387億4174万 | -0.22% | 27.75 | 1.18 |
12/07 | 6,050 | 6,050 | 5,880 | 5,930 | -1.33% | 8,600 | 386億1152万 | -0.5% | 27.66 | 1.17 |
12/06 | 6,050 | 6,060 | 6,010 | 6,010 | -0.66% | 4,300 | 391億3242万 | +0.91% | 28.03 | 1.19 |
12/05 | 6,010 | 6,050 | 5,990 | 6,050 | -0.17% | 2,900 | 393億9286万 | +1.71% | 28.22 | 1.19 |
12/04 | 6,040 | 6,060 | 6,030 | 6,060 | +0.33% | 1,700 | 394億5798万 | +2.02% | 28.27 | 1.2 |
12/01 | 6,040 | 6,040 | 6,000 | 6,040 | +0.67% | 1,800 | 393億2775万 | +1.85% | 28.17 | 1.19 |
11/30 | 5,980 | 6,010 | 5,980 | 6,000 | +0.33% | 1,600 | 390億6730万 | +1.33% | 27.99 | 1.19 |
11/29 | 5,990 | 6,000 | 5,970 | 5,980 | +0.67% | 1,500 | 389億3708万 | +1.12% | 27.89 | 1.18 |
11/28 | 5,970 | 5,980 | 5,940 | 5,940 | -0.17% | 1,600 | 386億7663万 | +0.54% | 27.71 | 1.17 |
11/27 | 5,950 | 5,970 | 5,950 | 5,950 | 0% | 1,700 | 387億4174万 | +0.83% | 27.75 | 1.18 |
11/24 | 5,940 | 5,960 | 5,940 | 5,950 | +0.34% | 800 | 387億4174万 | +0.97% | 27.75 | 1.18 |
11/22 | 5,960 | 5,960 | 5,920 | 5,930 | 0% | 1,200 | 386億1152万 | +0.75% | 27.66 | 1.17 |
11/21 | 5,950 | 5,950 | 5,930 | 5,930 | +0.34% | 1,100 | 386億1152万 | +0.85% | 27.66 | 1.17 |
11/20 | 5,910 | 5,910 | 5,900 | 5,910 | -0.17% | 800 | 384億8129万 | +0.6% | 27.57 | 1.17 |
11/17 | 5,950 | 5,960 | 5,890 | 5,920 | +0.17% | 2,400 | 385億4641万 | +0.89% | 27.61 | 1.17 |
11/16 | 5,890 | 5,930 | 5,880 | 5,910 | 0% | 1,700 | 384億8129万 | +0.84% | 27.57 | 1.17 |
11/15 | 6,020 | 6,020 | 5,880 | 5,910 | -1.83% | 4,000 | 384億8129万 | +0.92% | 27.57 | 1.17 |
11/14 | 6,010 | 6,040 | 6,010 | 6,020 | -0.66% | 1,900 | 391億9753万 | +2.91% | 28.08 | 1.19 |
11/13 | 6,080 | 6,090 | 6,020 | 6,060 | +0.17% | 4,000 | 394億5798万 | +3.8% | 28.27 | 1.2 |
11/10 | 5,960 | 6,080 | 5,950 | 6,050 | +1.17% | 5,300 | 393億9286万 | +3.92% | 28.22 | 1.19 |
11/09 | 5,980 | 5,980 | 5,900 | 5,980 | +0.67% | 3,700 | 389億3708万 | +2.89% | 27.89 | 1.18 |
11/08 | 5,910 | 5,940 | 5,890 | 5,940 | +0.51% | 1,900 | 386億7663万 | +2.33% | 27.71 | 1.17 |
11/07 | 5,880 | 5,930 | 5,870 | 5,910 | +0.51% | 1,800 | 384億8129万 | +1.91% | 27.57 | 1.17 |
11/06 | 5,850 | 5,900 | 5,850 | 5,880 | +0.17% | 1,900 | 382億8596万 | +1.48% | 27.43 | 1.16 |
11/02 | 5,860 | 5,870 | 5,830 | 5,870 | +0.17% | 2,900 | 382億2084万 | +1.36% | 27.38 | 1.16 |
11/01 | 5,870 | 5,870 | 5,800 | 5,860 | +0.17% | 3,400 | 381億5573万 | +1.28% | 27.33 | 1.16 |
10/31 | 5,820 | 5,860 | 5,810 | 5,850 | +0.69% | 3,600 | 380億9062万 | +1.25% | 27.28 | 1.16 |
10/30 | 5,830 | 5,830 | 5,800 | 5,810 | -0.34% | 5,500 | 378億3017万 | +0.76% | 27.09 | 1.15 |
10/27 | 5,820 | 5,850 | 5,810 | 5,830 | 0% | 2,000 | 379億6040万 | +1.29% | 27.19 | 1.15 |
10/26 | 5,860 | 5,860 | 5,830 | 5,830 | +0.34% | 1,700 | 379億6040万 | +1.46% | 27.19 | 1.15 |
10/25 | 5,850 | 5,850 | 5,800 | 5,810 | -0.17% | 2,200 | 378億3017万 | +1.29% | 27.09 | 1.15 |
10/24 | 5,830 | 5,830 | 5,800 | 5,820 | -0.17% | 1,200 | 378億9528万 | +1.66% | 27.14 | 1.15 |
10/23 | 5,790 | 5,840 | 5,780 | 5,830 | +1.22% | 5,200 | 379億6040万 | +2.05% | 27.19 | 1.15 |
10/20 | 5,780 | 5,780 | 5,750 | 5,760 | 0% | 1,800 | 375億461万 | +1.07% | 26.86 | 1.14 |
10/19 | 5,790 | 5,790 | 5,760 | 5,760 | -0.35% | 2,400 | 375億461万 | +1.27% | 26.86 | 1.14 |
10/18 | 5,780 | 5,790 | 5,750 | 5,780 | 0% | 2,500 | 376億3484万 | +1.81% | 26.95 | 1.14 |
10/17 | 5,800 | 5,800 | 5,750 | 5,780 | -0.34% | 2,400 | 376億3484万 | +1.96% | 26.95 | 1.14 |
10/16 | 5,730 | 5,810 | 5,720 | 5,800 | +1.4% | 6,000 | 377億6506万 | +2.46% | 27.05 | 1.15 |
10/13 | 5,710 | 5,730 | 5,710 | 5,720 | -0.69% | 1,600 | 372億4416万 | +1.13% | 26.67 | 1.13 |
10/12 | 5,770 | 5,770 | 5,700 | 5,760 | -0.17% | 1,400 | 375億461万 | +1.87% | 26.86 | 1.14 |
10/11 | 5,790 | 5,790 | 5,690 | 5,770 | 0% | 1,700 | 375億6972万 | +2.07% | 26.91 | 1.14 |
10/10 | 5,720 | 5,800 | 5,720 | 5,770 | +1.05% | 1,700 | 375億6972万 | +2.02% | 26.91 | 1.14 |
10/06 | 5,720 | 5,740 | 5,670 | 5,710 | +0.88% | 2,000 | 371億7905万 | +0.87% | 26.63 | 1.13 |
10/05 | 5,830 | 5,830 | 5,660 | 5,660 | -2.75% | 4,300 | 368億5349万 | -0.18% | 26.39 | 1.12 |
10/04 | 5,790 | 5,820 | 5,770 | 5,820 | +0.52% | 1,400 | 378億9528万 | +2.46% | 27.14 | 1.15 |
10/03 | 5,800 | 5,830 | 5,760 | 5,790 | -0.17% | 3,000 | 376億9995万 | +1.92% | 27 | 1.14 |
10/02 | 5,840 | 5,840 | 5,770 | 5,800 | +0.35% | 2,800 | 377億6506万 | +2.11% | 27.05 | 1.15 |
09/29 | 5,830 | 5,830 | 5,780 | 5,780 | -0.52% | 2,600 | 376億3484万 | +1.76% | 26.95 | 1.14 |
09/28 | 5,800 | 5,820 | 5,750 | 5,810 | +1.4% | 3,500 | 378億3017万 | +2.27% | 27.09 | 1.15 |
09/27 | 5,800 | 5,800 | 5,700 | 5,730 | +0.88% | 2,100 | 373億927万 | +0.86% | 26.72 | 1.13 |
09/26 | 5,550 | 5,700 | 5,550 | 5,680 | +2.34% | 7,700 | 369億8371万 | -0.11% | 26.49 | 1.12 |
09/25 | 5,570 | 5,580 | 5,550 | 5,550 | -0.18% | 2,400 | 361億3725万 | -2.51% | 25.88 | 1.1 |
09/22 | 5,600 | 5,600 | 5,550 | 5,560 | 0% | 2,700 | 362億237万 | -2.52% | 25.93 | 1.1 |
09/21 | 5,600 | 5,600 | 5,520 | 5,560 | -0.36% | 2,300 | 362億237万 | -2.73% | 25.93 | 1.1 |
09/20 | 5,500 | 5,590 | 5,500 | 5,580 | +0.72% | 3,400 | 363億3259万 | -2.55% | 26.02 | 1.1 |
09/19 | 5,550 | 5,590 | 5,520 | 5,540 | +0.18% | 2,700 | 360億7214万 | -3.42% | 25.84 | 1.09 |
09/15 | 5,560 | 5,610 | 5,510 | 5,530 | +1.1% | 11,200 | 360億703万 | -3.78% | 25.79 | 1.09 |
09/14 | 5,490 | 5,490 | 5,460 | 5,470 | -0.36% | 2,200 | 356億1636万 | -5.07% | 25.51 | 1.08 |
09/13 | 5,500 | 5,540 | 5,470 | 5,490 | 0% | 3,100 | 357億4658万 | -4.97% | 25.6 | 1.08 |
09/12 | 5,580 | 5,580 | 5,450 | 5,490 | -1.61% | 4,700 | 357億4658万 | -5.26% | 25.6 | 1.08 |
09/11 | 5,570 | 5,630 | 5,570 | 5,580 | 0% | 3,800 | 363億3259万 | -3.99% | 26.02 | 1.1 |
09/08 | 5,580 | 5,620 | 5,550 | 5,580 | -1.41% | 6,000 | 363億3259万 | -4.21% | 26.02 | 1.1 |
09/07 | 5,780 | 5,800 | 5,620 | 5,660 | -0.35% | 9,900 | 368億5349万 | -3.05% | 26.39 | 1.12 |
09/06 | 5,730 | 5,770 | 5,670 | 5,680 | -0.87% | 4,600 | 369億8371万 | -2.84% | 26.49 | 1.12 |
09/05 | 5,840 | 5,850 | 5,730 | 5,730 | -1.88% | 4,900 | 373億927万 | -2.05% | 26.72 | 1.13 |
09/04 | 5,810 | 5,850 | 5,810 | 5,840 | -1.18% | 4,400 | 380億2551万 | -0.27% | 27.23 | 1.15 |