株価チャート
株価
2/23
- 前日 (2/22)
- 156,700
- 始値
- 156,700
- 高値
- 160,000
- 安値
- 156,700
- 終値 +0.83%
- 158,000
- 出来高 +84.62%
- 720
乖離率
- 株価（5日）
移動平均値 - +0.48%
157,240 - 株価（25日）
移動平均値 - +0.61%
157,036 - 出来高（5日）
移動平均値 - +25.65%
573
2017/09/27～2018/02/23
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 | ||||||||||
| 02/23 | 156,700 | 160,000 | 156,700 | 158,000 | +0.83% | 720 | 133億9050万 | +0.61% | 46.95 | 0.85 |
| 02/22 | 156,000 | 157,100 | 154,300 | 156,700 | +0.26% | 390 | 132億8032万 | -0.23% | 46.56 | 0.84 |
| 02/21 | 158,800 | 158,800 | 156,000 | 156,300 | -0.7% | 486 | 132億4642万 | -0.5% | 46.44 | 0.84 |
| 02/20 | 157,800 | 159,000 | 157,200 | 157,400 | -0.25% | 497 | 133億3965万 | +0.15% | 46.77 | 0.84 |
| 02/19 | 155,200 | 157,800 | 155,200 | 157,800 | +1.81% | 770 | 133億7355万 | +0.36% | 46.89 | 0.85 |
| 02/16 | 153,500 | 156,100 | 153,500 | 155,000 | +0.98% | 752 | 131億3625万 | -1.45% | 46.06 | 0.83 |
| 02/15 | 152,000 | 153,600 | 151,700 | 153,500 | +0.92% | 293 | 130億912万 | -2.52% | 45.61 | 0.82 |
| 02/14 | 152,100 | 154,500 | 152,000 | 152,100 | -0.59% | 407 | 128億9047万 | -3.59% | 45.2 | 0.81 |
| 02/13 | 154,700 | 156,100 | 153,000 | 153,000 | +0.59% | 696 | 129億6675万 | -3.24% | 45.46 | 0.82 |
| 02/09 | 152,700 | 155,100 | 152,100 | 152,100 | -3.12% | 814 | 128億9047万 | -4.01% | 45.2 | 0.81 |
| 02/08 | 152,700 | 157,600 | 152,700 | 157,000 | +3.29% | 1,318 | 133億575万 | -1.17% | 46.65 | 0.84 |
| 02/07 | 152,600 | 158,600 | 152,000 | 152,000 | +0.13% | 514 | 128億8200万 | -4.43% | 45.17 | 0.81 |
| 02/06 | 156,300 | 157,700 | 150,600 | 151,800 | -5.24% | 1,230 | 128億6505万 | -4.82% | 45.11 | 0.81 |
| 02/05 | 158,200 | 160,200 | 157,100 | 160,200 | 0% | 362 | 135億7695万 | +0.18% | 47.6 | 0.86 |
| 02/02 | 158,600 | 160,400 | 158,300 | 160,200 | +1.52% | 317 | 135億7695万 | +0.16% | 47.6 | 0.86 |
| 02/01 | 159,000 | 159,500 | 157,800 | 157,800 | -0.75% | 299 | 133億7355万 | -1.37% | 46.89 | 0.85 |
| 01/31 | 157,500 | 159,300 | 157,200 | 159,000 | +1.15% | 274 | 134億7525万 | -0.68% | 47.25 | 0.85 |
| 01/30 | 158,400 | 160,000 | 157,100 | 157,200 | -0.06% | 580 | 133億2270万 | -1.86% | 46.71 | 0.84 |
| 01/29 | 161,100 | 162,800 | 157,000 | 157,300 | -2.12% | 1,146 | 133億3117万 | -1.88% | 46.74 | 0.84 |
| 01/26 | 161,100 | 161,400 | 160,000 | 160,700 | -0.37% | 510 | 136億1932万 | +0.15% | 47.75 | 0.86 |
| 01/25 | 160,100 | 162,000 | 160,100 | 161,300 | +0.75% | 467 | 136億7017万 | +0.5% | 47.93 | 0.86 |
| 01/24 | 160,100 | 160,100 | 159,700 | 160,100 | 0% | 139 | 135億6847万 | -0.29% | 47.57 | 0.86 |
| 01/23 | 160,100 | 160,100 | 159,600 | 160,100 | -0.31% | 111 | 135億6847万 | -0.33% | 47.57 | 0.86 |
| 01/22 | 158,700 | 160,600 | 158,100 | 160,600 | +1.2% | 320 | 136億1085万 | -0.05% | 47.72 | 0.86 |
| 01/19 | 158,500 | 159,100 | 158,400 | 158,700 | +0.13% | 151 | 134億4982万 | -1.24% | 47.16 | 0.85 |
| 01/18 | 158,500 | 159,800 | 158,000 | 158,500 | +0.57% | 280 | 134億3287万 | -1.43% | 47.1 | 0.85 |
| 01/17 | 157,600 | 158,500 | 157,200 | 157,600 | -0.25% | 233 | 133億5660万 | -2% | 46.83 | 0.84 |
| 01/16 | 159,100 | 159,700 | 157,500 | 158,000 | -0.69% | 170 | 133億9050万 | -1.81% | 46.95 | 0.85 |
| 01/15 | 159,000 | 159,400 | 157,300 | 159,100 | +0.06% | 370 | 134億8372万 | -1.15% | 47.28 | 0.85 |
| 01/12 | 159,600 | 160,900 | 159,000 | 159,000 | -0.44% | 214 | 134億7525万 | -1.18% | 47.25 | 0.85 |
| 01/11 | 160,600 | 161,000 | 159,600 | 159,700 | -0.87% | 146 | 135億3457万 | -0.78% | 47.45 | 0.86 |
| 01/10 | 161,600 | 162,000 | 160,500 | 161,100 | +0.06% | 254 | 136億5322万 | +0.08% | 47.87 | 0.86 |
| 01/09 | 161,300 | 162,500 | 161,000 | 161,000 | -0.25% | 205 | 136億4475万 | +0.06% | 47.84 | 0.86 |
| 01/05 | 161,700 | 161,900 | 161,100 | 161,400 | -0.31% | 119 | 136億7865万 | +0.39% | 47.96 | 0.86 |
| 01/04 | 160,100 | 162,000 | 160,100 | 161,900 | -0.06% | 255 | 137億2102万 | +0.78% | 48.11 | 0.87 |
| 2017 | ||||||||||
| 12/29 | 162,100 | 162,400 | 161,800 | 162,000 | -0.43% | 71 | 137億2950万 | +1.05% | 48.14 | 0.87 |
| 12/28 | 162,500 | 162,700 | 161,400 | 162,700 | -0.06% | 146 | 137億8882万 | +1.66% | 48.35 | 0.87 |
| 12/27 | 160,300 | 162,800 | 160,000 | 162,800 | +1.12% | 186 | 137億9730万 | +1.94% | 48.38 | 0.87 |
| 12/26 | 161,000 | 161,000 | 158,000 | 161,000 | -0.12% | 380 | 136億4475万 | +1.02% | 47.84 | 0.86 |
| 12/25 | 160,000 | 161,700 | 160,000 | 161,200 | +0.5% | 403 | 136億6170万 | +1.37% | 47.9 | 0.86 |
| 12/22 | 160,500 | 160,500 | 159,500 | 160,400 | -0.37% | 298 | 135億9390万 | +1.2% | 47.66 | 0.86 |
| 12/21 | 158,700 | 161,000 | 158,700 | 161,000 | +0.25% | 208 | 136億4475万 | +1.9% | 47.84 | 0.86 |
| 12/20 | 159,100 | 160,800 | 158,200 | 160,600 | -0.25% | 448 | 136億1085万 | +1.95% | 47.72 | 0.86 |
| 12/19 | 161,000 | 161,000 | 160,000 | 161,000 | -0.37% | 293 | 136億4475万 | +2.53% | 47.84 | 0.86 |
| 12/18 | 161,100 | 162,100 | 160,700 | 161,600 | -0.86% | 318 | 136億9560万 | +3.26% | 48.02 | 0.87 |
| 12/15 | 161,500 | 163,000 | 160,800 | 163,000 | +0.74% | 328 | 138億1425万 | +4.79% | 48.43 | 0.87 |
| 12/14 | 161,500 | 162,800 | 161,300 | 161,800 | +0.19% | 258 | 137億1255万 | +4.68% | 48.08 | 0.87 |
| 12/13 | 160,200 | 162,900 | 160,200 | 161,500 | +0.37% | 291 | 136億8712万 | +5.11% | 47.99 | 0.87 |
| 12/12 | 161,200 | 162,500 | 158,900 | 160,900 | -0.12% | 323 | 136億3627万 | +5.34% | 47.81 | 0.86 |
| 12/11 | 159,000 | 162,000 | 158,800 | 161,100 | +1.19% | 311 | 136億5322万 | +6.1% | 47.87 | 0.86 |
| 12/08 | 157,200 | 160,000 | 157,200 | 159,200 | -0.38% | 341 | 134億9220万 | +5.49% | 47.31 | 0.85 |
| 12/07 | 158,500 | 160,000 | 157,900 | 159,800 | +0.57% | 255 | 135億4305万 | +6.48% | 47.48 | 0.86 |
| 12/06 | 158,900 | 158,900 | 157,800 | 158,900 | +0.7% | 225 | 134億6677万 | +6.5% | 47.22 | 0.85 |
| 12/05 | 159,000 | 159,000 | 156,400 | 157,800 | -1.62% | 296 | 133億7355万 | +6.35% | 46.89 | 0.85 |
| 12/04 | 160,000 | 160,700 | 158,100 | 160,400 | +0.19% | 310 | 135億9390万 | +8.61% | 47.66 | 0.86 |
| 12/01 | 159,400 | 160,200 | 158,700 | 160,100 | +0.44% | 557 | 135億6847万 | +9.02% | 47.57 | 0.86 |
| 11/30 | 158,000 | 159,400 | 157,300 | 159,400 | +0.89% | 389 | 135億915万 | +9.13% | 47.36 | 0.85 |
| 11/29 | 157,600 | 158,900 | 156,600 | 158,000 | -0.06% | 649 | 133億9050万 | +8.73% | 46.95 | 0.85 |
| 11/28 | 153,000 | 158,200 | 153,000 | 158,100 | +2.8% | 852 | 133億9897万 | +9.32% | 46.98 | 0.85 |
| 11/27 | 155,000 | 155,500 | 153,800 | 153,800 | -0.84% | 378 | 130億3455万 | +6.87% | 45.7 | 0.82 |
| 11/24 | 153,600 | 155,400 | 153,600 | 155,100 | +0.71% | 513 | 131億4472万 | +8.18% | 46.09 | 0.83 |
| 11/22 | 153,400 | 155,100 | 153,300 | 154,000 | -0.39% | 615 | 130億5150万 | +7.87% | 45.76 | 0.83 |
| 11/21 | 151,600 | 155,600 | 151,400 | 154,600 | +1.64% | 1,213 | 131億235万 | +8.71% | 45.94 | 0.83 |
| 11/20 | 148,200 | 154,000 | 148,200 | 152,100 | +2.7% | 1,435 | 128億9047万 | +7.39% | 45.2 | 0.81 |
| 11/17 | 148,200 | 148,800 | 147,000 | 148,100 | -0.07% | 853 | 125億5147万 | +4.93% | 44.01 | 0.79 |
| 11/16 | 148,200 | 148,500 | 146,800 | 148,200 | -0.54% | 1,058 | 125億5995万 | +5.25% | 44.04 | 0.79 |
| 11/15 | 148,300 | 149,600 | 148,300 | 149,000 | +0.68% | 893 | 126億2775万 | +6.06% | 44.27 | 0.8 |
| 11/14 | 146,800 | 149,000 | 146,500 | 148,000 | 0% | 2,213 | 125億4300万 | +5.62% | 43.98 | 0.79 |
| 11/13 | 144,000 | 148,000 | 143,700 | 148,000 | +7.25% | 3,597 | 125億4300万 | +5.89% | 43.98 | 0.79 |
| 11/10 | 138,100 | 138,500 | 137,800 | 138,000 | -0.22% | 370 | 116億9550万 | -1.02% | 41.01 | 0.74 |
| 11/09 | 138,900 | 139,500 | 138,000 | 138,300 | -0.43% | 284 | 117億2092万 | -0.85% | 41.1 | 0.74 |
| 11/08 | 139,800 | 139,800 | 138,800 | 138,900 | +0.07% | 176 | 117億7177万 | -0.44% | 41.27 | 0.74 |
| 11/07 | 138,200 | 139,800 | 138,100 | 138,800 | +0.36% | 209 | 117億6330万 | -0.52% | 41.24 | 0.74 |
| 11/06 | 139,000 | 139,100 | 138,000 | 138,300 | +0.14% | 209 | 117億2092万 | -0.87% | 41.1 | 0.74 |
| 11/02 | 138,000 | 139,000 | 138,000 | 138,100 | +0.07% | 298 | 117億397万 | -1.01% | 41.04 | 0.74 |
| 11/01 | 138,500 | 139,200 | 138,000 | 138,000 | 0% | 189 | 116億9550万 | -1.1% | 41.01 | 0.74 |
| 10/31 | 137,700 | 139,000 | 137,700 | 138,000 | -0.14% | 226 | 116億9550万 | -1.08% | 41.01 | 0.74 |
| 10/30 | 140,000 | 140,300 | 137,000 | 138,200 | -1.64% | 509 | 117億1245万 | -0.84% | 41.07 | 0.74 |
| 10/27 | 140,400 | 140,800 | 139,900 | 140,500 | +0.57% | 214 | 119億737万 | +0.9% | 41.75 | 0.75 |
| 10/26 | 140,000 | 140,400 | 139,200 | 139,700 | -0.43% | 217 | 118億3957万 | +0.49% | 41.51 | 0.75 |
| 10/25 | 140,800 | 140,800 | 140,300 | 140,300 | -0.36% | 61 | 118億9042万 | +1.07% | 41.69 | 0.75 |
| 10/24 | 139,800 | 141,000 | 139,800 | 140,800 | +0.07% | 197 | 119億3280万 | +1.57% | 41.84 | 0.75 |
| 10/23 | 140,200 | 140,700 | 140,000 | 140,700 | +0.36% | 150 | 119億2432万 | +1.68% | 41.81 | 0.75 |
| 10/20 | 141,300 | 141,300 | 140,000 | 140,200 | -0.14% | 273 | 118億8195万 | +1.45% | 41.66 | 0.75 |
| 10/19 | 140,000 | 140,600 | 139,600 | 140,400 | +0.29% | 176 | 118億9890万 | +1.72% | 41.72 | 0.75 |
| 10/18 | 140,000 | 140,300 | 139,500 | 140,000 | -0.14% | 428 | 118億6500万 | +1.58% | 41.6 | 0.75 |
| 10/17 | 140,000 | 140,500 | 139,500 | 140,200 | +0.14% | 358 | 118億8195万 | +1.86% | 41.66 | 0.75 |
| 10/16 | 139,900 | 140,800 | 139,500 | 140,000 | 0% | 334 | 118億6500万 | +1.79% | 41.6 | 0.75 |
| 10/13 | 140,200 | 141,000 | 139,500 | 140,000 | +0.21% | 295 | 118億6500万 | +1.86% | 41.6 | 0.75 |
| 10/12 | 140,000 | 140,700 | 139,700 | 139,700 | -0.21% | 160 | 118億3957万 | +1.68% | 41.51 | 0.75 |
| 10/11 | 139,800 | 140,300 | 139,500 | 140,000 | +0.07% | 144 | 118億6500万 | +1.95% | 41.6 | 0.75 |
| 10/10 | 140,000 | 140,900 | 139,300 | 139,900 | +0.5% | 219 | 118億5652万 | +1.89% | 41.57 | 0.75 |
| 10/06 | 138,700 | 140,000 | 138,700 | 139,200 | -0.07% | 237 | 117億9720万 | +1.4% | 41.36 | 0.75 |
| 10/05 | 139,600 | 139,900 | 139,000 | 139,300 | -0.21% | 110 | 118億567万 | +1.49% | 41.39 | 0.75 |
| 10/04 | 138,500 | 139,600 | 138,500 | 139,600 | +0.36% | 57 | 118億3110万 | +1.68% | 41.48 | 0.75 |
| 10/03 | 139,100 | 139,200 | 137,500 | 139,100 | 0% | 109 | 117億8872万 | +1.33% | 41.33 | 0.75 |
| 10/02 | 138,700 | 139,600 | 138,500 | 139,100 | +0.43% | 219 | 117億8872万 | +1.19% | 41.33 | 0.75 |
| 09/29 | 138,400 | 138,600 | 138,000 | 138,500 | +0.29% | 39 | 117億3787万 | +0.63% | 41.15 | 0.74 |
| 09/28 | 137,600 | 138,400 | 137,300 | 138,100 | -0.43% | 123 | 117億397万 | +0.2% | 41.04 | 0.74 |
| 09/27 | 136,300 | 138,700 | 136,300 | 138,700 | +0.95% | 192 | 117億5482万 | +0.49% | 41.21 | 0.74 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2016年 2月期 | 190,500 7/29 | 125,000 1/20 | 26,043 7/29 | 161億4487万 | 105億9375万 | +13.95% 3/7 | -10.08% 9/15 |
| 2017年 2月期 | 152,900 10/13 | 131,500 5/1 | 741 12/27 | 129億5827万 | 111億4462万 | +5.04% 5/26 | -4.18% 9/11 |
| 2018年 2月期 | 163,000 12/15 | 134,000 9/22 9/20 | 3,597 11/13 | 138億1425万 | 113億5650万 | +9.32% 11/28 | -4.82% 2/6 |
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）