株価チャート
株価
3/7
- 前日 (3/6)
- 5,660
- 始値
- 5,670
- 高値
- 5,680
- 安値
- 5,670
- 終値 +0.35%
- 5,680
- 出来高 -16.13%
- 260
乖離率
- 株価（5日）
移動平均値 - 0%
5,680 - 株価（25日）
移動平均値 - -0.47%
5,707 - 出来高（5日）
移動平均値 - -84.22%
1,648
2017/08/08～2018/03/07
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 |
| 03/07 | 5,670 | 5,680 | 5,670 | 5,680 | +0.35% | 260 | - | -0.47% | - | - |
| 03/06 | 5,710 | 5,710 | 5,660 | 5,660 | -0.53% | 310 | - | -1.12% | - | - |
| 03/05 | 5,690 | 5,690 | 5,690 | 5,690 | -0.52% | 30 | - | -0.91% | - | - |
| 03/02 | 5,670 | 5,720 | 5,670 | 5,720 | +1.24% | 7,510 | - | -0.66% | - | - |
| 03/01 | 5,650 | 5,650 | 5,650 | 5,650 | -0.18% | 130 | - | -2.18% | - | - |
| 02/28 | 5,670 | 5,670 | 5,660 | 5,660 | -0.35% | 30 | - | -2.41% | - | - |
| 02/27 | 5,680 | 5,680 | 5,680 | 5,680 | +0.35% | 60 | - | -2.42% | - | - |
| 02/26 | 5,660 | 5,660 | 5,660 | 5,660 | -0.7% | 140 | - | -3.08% | - | - |
| 02/23 | 5,600 | 5,700 | 5,600 | 5,700 | 0% | 880 | - | -2.73% | - | - |
| 02/22 | 5,700 | 5,700 | 5,700 | 5,700 | 0% | 10 | - | -3.04% | - | - |
| 02/21 | 5,600 | 5,700 | 5,600 | 5,700 | +1.42% | 490 | - | -3.34% | - | - |
| 02/20 | 5,620 | 5,620 | 5,620 | 5,620 | -1.4% | 40 | - | -5% | - | - |
| 02/19 | 5,490 | 5,770 | 5,420 | 5,700 | +1.06% | 1,130 | - | -3.96% | - | - |
| 02/16 | 5,520 | 5,640 | 5,460 | 5,640 | +2.17% | 1,070 | - | -5.23% | - | - |
| 02/15 | 5,570 | 5,570 | 5,520 | 5,520 | -1.43% | 20 | - | -7.54% | - | - |
| 02/13 | 5,650 | 5,720 | 5,580 | 5,600 | +1.45% | 380 | - | -6.56% | - | - |
| 02/09 | 5,590 | 5,590 | 5,520 | 5,520 | -4.5% | 20 | - | -8.15% | - | - |
| 02/08 | 5,630 | 5,780 | 5,570 | 5,780 | +1.23% | 300 | - | -4.11% | - | - |
| 02/07 | 5,710 | 5,840 | 5,710 | 5,710 | +4.77% | 290 | - | -5.31% | - | - |
| 02/06 | 5,690 | 5,690 | 5,450 | 5,450 | -6.52% | 110 | - | -9.72% | - | - |
| 02/05 | 5,830 | 5,830 | 5,830 | 5,830 | -2.18% | 40 | - | -3.7% | - | - |
| 02/02 | 5,960 | 5,960 | 5,960 | 5,960 | 0% | 10 | - | -1.54% | - | - |
| 02/01 | 5,940 | 5,960 | 5,940 | 5,960 | +1.02% | 30 | - | -1.46% | - | - |
| 01/31 | 5,900 | 5,900 | 5,900 | 5,900 | -1.34% | 70 | - | -2.32% | - | - |
| 01/30 | 6,040 | 6,040 | 5,980 | 5,980 | -2.13% | 80 | - | -0.89% | - | - |
| 01/29 | 6,100 | 6,110 | 6,100 | 6,110 | -0.16% | 3,130 | - | +1.43% | - | - |
| 01/26 | 6,180 | 6,180 | 6,120 | 6,120 | +0.66% | 20 | - | +1.9% | - | - |
| 01/25 | 6,180 | 6,180 | 6,080 | 6,080 | -1.62% | 40 | - | +1.57% | - | - |
| 01/24 | 6,260 | 6,360 | 6,180 | 6,180 | -1.12% | 230 | - | +3.53% | - | - |
| 01/23 | 6,200 | 6,250 | 6,200 | 6,250 | +1.3% | 520 | - | +5.06% | - | - |
| 01/22 | 6,190 | 6,190 | 6,170 | 6,170 | +0.33% | 110 | - | +4.15% | - | - |
| 01/19 | 6,100 | 6,150 | 6,100 | 6,150 | -0.32% | 70 | - | +4.27% | - | - |
| 01/18 | 6,200 | 6,210 | 6,150 | 6,170 | 0% | 620 | - | +4.97% | - | - |
| 01/17 | 6,080 | 6,170 | 6,080 | 6,170 | +0.16% | 820 | - | +5.31% | - | - |
| 01/16 | 6,160 | 6,160 | 6,160 | 6,160 | 0% | 20 | - | +5.43% | - | - |
| 01/15 | 6,100 | 6,160 | 6,100 | 6,160 | +0.98% | 50 | - | +5.73% | - | - |
| 01/12 | 6,100 | 6,100 | 6,100 | 6,100 | 0% | 20 | - | +5.01% | - | - |
| 01/11 | 6,110 | 6,110 | 6,100 | 6,100 | -0.33% | 30 | - | +5.35% | - | - |
| 01/10 | 6,100 | 6,140 | 6,100 | 6,120 | +0.33% | 30 | - | +6.03% | - | - |
| 01/09 | 6,090 | 6,100 | 6,090 | 6,100 | +1.33% | 40 | - | +6.35% | - | - |
| 01/05 | 6,020 | 6,040 | 6,020 | 6,020 | +0.84% | 150 | - | +5.48% | - | - |
| 01/04 | 5,800 | 5,970 | 5,800 | 5,970 | +2.58% | 290 | - | +5.09% | - | - |
| 2017 |
| 12/28 | 5,840 | 5,840 | 5,820 | 5,820 | -1.19% | 110 | - | +3.05% | - | - |
| 12/26 | 5,890 | 5,890 | 5,890 | 5,890 | +0.34% | 10 | - | +4.77% | - | - |
| 12/25 | 5,850 | 5,870 | 5,850 | 5,870 | +0.86% | 90 | - | +5.01% | - | - |
| 12/22 | 5,820 | 5,820 | 5,820 | 5,820 | -0.17% | 30 | - | +4.6% | - | - |
| 12/21 | 5,770 | 5,840 | 5,770 | 5,830 | +1.04% | 260 | - | +5.37% | - | - |
| 12/20 | 5,770 | 5,770 | 5,770 | 5,770 | +0.35% | 90 | - | +4.79% | - | - |
| 12/19 | 5,720 | 5,750 | 5,720 | 5,750 | +0.52% | 190 | - | +5.04% | - | - |
| 12/18 | 5,700 | 5,720 | 5,700 | 5,720 | +1.24% | 90 | - | +5.05% | - | - |
| 12/15 | 5,590 | 5,680 | 5,590 | 5,650 | +0.18% | 170 | - | +4.22% | - | - |
| 12/14 | 5,640 | 5,660 | 5,610 | 5,640 | 0% | 260 | - | +4.54% | - | - |
| 12/13 | 5,650 | 5,710 | 5,600 | 5,640 | -0.88% | 780 | - | +5.07% | - | - |
| 12/12 | 5,620 | 5,700 | 5,570 | 5,690 | +1.25% | 380 | - | +6.61% | - | - |
| 12/07 | 5,620 | 5,620 | 5,620 | 5,620 | +1.81% | 10 | - | +5.94% | - | - |
| 12/06 | 5,750 | 5,750 | 5,520 | 5,520 | -2.3% | 150 | - | +4.8% | - | - |
| 12/01 | 5,710 | 5,710 | 5,650 | 5,650 | -0.88% | 520 | - | +7.95% | - | - |
| 11/30 | 5,660 | 5,750 | 5,630 | 5,700 | -1.04% | 1,290 | - | +9.76% | - | - |
| 11/29 | 5,700 | 5,760 | 5,700 | 5,760 | +0.35% | 220 | - | +11.78% | - | - |
| 11/28 | 5,740 | 5,740 | 5,740 | 5,740 | 0% | 10 | - | +12.28% | - | - |
| 11/27 | 5,710 | 5,750 | 5,510 | 5,740 | +1.95% | 800 | - | +13.06% | - | - |
| 11/24 | 5,630 | 5,630 | 5,630 | 5,630 | 0% | 30 | - | +11.77% | - | - |
| 11/22 | 5,540 | 5,690 | 5,540 | 5,630 | +7.65% | 690 | - | +12.53% | - | - |
| 11/21 | 5,230 | 5,230 | 5,230 | 5,230 | -2.79% | 90 | - | +5.27% | - | - |
| 11/20 | 5,380 | 5,380 | 5,380 | 5,380 | +0.37% | 100 | - | +8.69% | - | - |
| 11/17 | 5,350 | 5,360 | 5,350 | 5,360 | +3.88% | 20 | - | +8.85% | - | - |
| 11/13 | 5,160 | 5,160 | 5,160 | 5,160 | +0.19% | 20 | - | +5.39% | - | - |
| 11/10 | 5,120 | 5,160 | 5,120 | 5,150 | +0.78% | 80 | - | +5.58% | - | - |
| 11/08 | 5,110 | 5,110 | 5,110 | 5,110 | -1.73% | 10 | - | +5.12% | - | - |
| 11/07 | 5,200 | 5,200 | 5,200 | 5,200 | +2.77% | 10 | - | +7.44% | - | - |
| 11/02 | 5,060 | 5,060 | 5,060 | 5,060 | -1.75% | 10 | - | +5.2% | - | - |
| 11/01 | 5,150 | 5,150 | 5,150 | 5,150 | +3.52% | 10 | - | +7.56% | - | - |
| 10/30 | 4,975 | 4,975 | 4,975 | 4,975 | -1.09% | 70 | - | +4.45% | - | - |
| 10/27 | 5,030 | 5,030 | 5,030 | 5,030 | -1.37% | 20 | - | +5.98% | - | - |
| 10/26 | 5,100 | 5,100 | 5,100 | 5,100 | +2% | 20 | - | +7.89% | - | - |
| 10/24 | 5,000 | 5,000 | 5,000 | 5,000 | +0.4% | 20 | - | +6.29% | - | - |
| 10/19 | 4,855 | 4,980 | 4,855 | 4,980 | +2.68% | 80 | - | +6.32% | - | - |
| 10/17 | 4,900 | 4,900 | 4,850 | 4,850 | -1.02% | 90 | - | +3.97% | - | - |
| 10/16 | 4,895 | 4,900 | 4,895 | 4,900 | +4.7% | 20 | - | +5.38% | - | - |
| 10/11 | 4,680 | 4,680 | 4,680 | 4,680 | 0% | 230 | - | +0.93% | - | - |
| 10/05 | 4,745 | 4,745 | 4,610 | 4,680 | +0.97% | 130 | - | +1.08% | - | - |
| 09/29 | 4,635 | 4,635 | 4,635 | 4,635 | -1.38% | 50 | - | +0.28% | - | - |
| 09/28 | 4,705 | 4,715 | 4,700 | 4,700 | -0.63% | 50 | - | +1.89% | - | - |
| 09/27 | 4,730 | 4,730 | 4,730 | 4,730 | -2.87% | 20 | - | +2.89% | - | - |
| 09/21 | 4,810 | 4,870 | 4,800 | 4,870 | +2.74% | 90 | - | +6.38% | - | - |
| 09/20 | 4,740 | 4,740 | 4,740 | 4,740 | -0.63% | 10 | - | +3.99% | - | - |
| 09/19 | 4,770 | 4,770 | 4,770 | 4,770 | +0.42% | 10 | - | +5.02% | - | - |
| 09/13 | 4,800 | 4,800 | 4,750 | 4,750 | -1.04% | 330 | - | +5.07% | - | - |
| 09/12 | 4,735 | 4,800 | 4,735 | 4,800 | +1.59% | 370 | - | +6.76% | - | - |
| 09/11 | 4,680 | 4,725 | 4,680 | 4,725 | +1.29% | 360 | - | +5.66% | - | - |
| 09/08 | 4,665 | 4,665 | 4,665 | 4,665 | -0.53% | 100 | - | +4.9% | - | - |
| 09/07 | 4,640 | 4,690 | 4,640 | 4,690 | -0.74% | 70 | - | +6.04% | - | - |
| 09/06 | 4,595 | 4,725 | 4,595 | 4,725 | +2.83% | 430 | - | +7.44% | - | - |
| 09/05 | 4,535 | 4,595 | 4,535 | 4,595 | +3.26% | 340 | - | +4.98% | - | - |
| 08/21 | 4,450 | 4,450 | 4,450 | 4,450 | -1.55% | 20 | - | +2.35% | - | - |
| 08/18 | 4,520 | 4,520 | 4,520 | 4,520 | -0.11% | 20 | - | +4.44% | - | - |
| 08/14 | 4,470 | 4,525 | 4,470 | 4,525 | -0.55% | 20 | - | +5.09% | - | - |
| 08/10 | 4,550 | 4,550 | 4,550 | 4,550 | +0.11% | 70 | - | +6.21% | - | - |
| 08/09 | 4,545 | 4,545 | 4,545 | 4,545 | +0.44% | 10 | - | +6.64% | - | - |
| 08/08 | 4,505 | 4,525 | 4,505 | 4,525 | +0.33% | 40 | - | +6.72% | - | - |
