株価チャート
2017/12/26～2018/05/25
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 |
|---|
| 2023 | 10/1, 株式分割 1→2 |
| 2018 |
| 05/25 | 1,210 | 1,210 | 1,188 | 1,194 | -1% | 5,400 | 548億5779万 | -6.83% | 9.36 | 0.77 |
| 05/24 | 1,239 | 1,239 | 1,200 | 1,206 | -2.23% | 14,800 | 554億936万 | -6.11% | 9.45 | 0.78 |
| 05/23 | 1,228 | 1,234 | 1,220 | 1,233 | -0.08% | 16,400 | 566億7336万 | -4.2% | 9.67 | 0.8 |
| 05/22 | 1,242 | 1,245 | 1,221 | 1,234 | -0.6% | 28,600 | 567億1933万 | -4.27% | 9.67 | 0.8 |
| 05/21 | 1,242 | 1,249 | 1,230 | 1,242 | -0.72% | 21,000 | 570億6406万 | -3.69% | 9.73 | 0.8 |
| 05/18 | 1,264 | 1,275 | 1,235 | 1,251 | -1.03% | 26,000 | 574億7773万 | -2.91% | 9.8 | 0.81 |
| 05/17 | 1,287 | 1,287 | 1,256 | 1,264 | -1.13% | 22,000 | 580億7526万 | -1.83% | 9.9 | 0.82 |
| 05/16 | 1,281 | 1,287 | 1,275 | 1,278 | -0.12% | 8,000 | 587億4173万 | -0.47% | 10.02 | 0.83 |
| 05/15 | 1,302 | 1,304 | 1,274 | 1,280 | -0.85% | 29,000 | 588億1068万 | -0.12% | 10.03 | 0.83 |
| 05/14 | 1,294 | 1,298 | 1,279 | 1,291 | -0.23% | 22,600 | 593億1628万 | +0.98% | 10.12 | 0.83 |
| 05/11 | 1,307 | 1,307 | 1,275 | 1,294 | -2.89% | 27,600 | 594億5417万 | +1.45% | 10.14 | 0.84 |
| 05/10 | 1,332 | 1,344 | 1,298 | 1,332 | +0.68% | 15,400 | 612億2378万 | +4.88% | 10.44 | 0.86 |
| 05/09 | 1,300 | 1,323 | 1,274 | 1,323 | +1.85% | 28,600 | 608億1011万 | +4.75% | 10.37 | 0.86 |
| 05/08 | 1,290 | 1,318 | 1,284 | 1,299 | +0.7% | 25,600 | 597億697万 | +3.34% | 10.18 | 0.84 |
| 05/07 | 1,279 | 1,294 | 1,259 | 1,290 | +0.94% | 20,000 | 592億9330万 | +3.04% | 10.11 | 0.83 |
| 05/02 | 1,289 | 1,289 | 1,249 | 1,278 | -0.47% | 26,000 | 587億4173万 | +2.57% | 10.02 | 0.83 |
| 05/01 | 1,324 | 1,325 | 1,272 | 1,284 | -3.02% | 25,400 | 590億1752万 | +3.46% | 10.06 | 0.83 |
| 04/27 | 1,324 | 1,330 | 1,292 | 1,324 | +0.84% | 28,600 | 608億5607万 | +7.38% | 10.38 | 0.86 |
| 04/26 | 1,327 | 1,333 | 1,306 | 1,313 | -0.3% | 35,600 | 603億5047万 | +7.36% | 10.29 | 0.85 |
| 04/25 | 1,326 | 1,326 | 1,290 | 1,317 | -0.38% | 30,400 | 605億3432万 | +8.31% | 10.32 | 0.85 |
| 04/24 | 1,305 | 1,325 | 1,303 | 1,322 | +1.58% | 37,600 | 607億6414万 | +9.35% | 10.36 | 0.86 |
| 04/23 | 1,298 | 1,306 | 1,295 | 1,302 | +0.58% | 11,400 | 598億2188万 | +8.37% | 10.2 | 0.84 |
| 04/20 | 1,310 | 1,313 | 1,290 | 1,294 | -0.77% | 12,200 | 594億7715万 | +8.19% | 10.14 | 0.84 |
| 04/19 | 1,287 | 1,306 | 1,286 | 1,304 | +1.28% | 17,800 | 599億3679万 | +9.58% | 10.22 | 0.84 |
| 04/18 | 1,275 | 1,288 | 1,266 | 1,288 | +1.46% | 9,600 | 591億7839万 | +8.65% | 10.09 | 0.83 |
| 04/17 | 1,281 | 1,283 | 1,264 | 1,269 | -0.9% | 11,000 | 583億2806万 | +7.36% | 9.95 | 0.82 |
| 04/16 | 1,299 | 1,307 | 1,268 | 1,281 | +0.08% | 19,000 | 588億5664万 | +8.61% | 10.04 | 0.83 |
| 04/13 | 1,245 | 1,282 | 1,239 | 1,280 | +4.19% | 51,600 | 588億1068万 | +8.8% | 10.03 | 0.83 |
| 04/12 | 1,215 | 1,231 | 1,206 | 1,228 | +0.78% | 22,200 | 564億4354万 | +4.87% | 9.63 | 0.79 |
| 04/11 | 1,233 | 1,233 | 1,209 | 1,219 | 0% | 13,800 | 560億689万 | +4.23% | 9.55 | 0.79 |
| 04/10 | 1,203 | 1,234 | 1,199 | 1,219 | +2.05% | 26,000 | 560億689万 | +4.32% | 9.55 | 0.79 |
| 04/09 | 1,191 | 1,203 | 1,183 | 1,194 | -0.17% | 15,800 | 548億8077万 | +2.4% | 9.36 | 0.77 |
| 04/06 | 1,228 | 1,228 | 1,195 | 1,196 | -2.29% | 26,000 | 549億7270万 | +2.57% | 9.38 | 0.77 |
| 04/05 | 1,206 | 1,238 | 1,202 | 1,224 | +2.09% | 37,800 | 562億5969万 | +5.15% | 9.59 | 0.79 |
| 04/04 | 1,169 | 1,216 | 1,169 | 1,199 | +3.1% | 46,200 | 551億1059万 | +3.18% | 9.4 | 0.78 |
| 04/03 | 1,178 | 1,188 | 1,159 | 1,163 | -1.23% | 31,400 | 534億5590万 | +0.09% | 9.12 | 0.75 |
| 04/02 | 1,188 | 1,190 | 1,177 | 1,178 | +0.34% | 13,000 | 541億2237万 | +1.16% | 9.23 | 0.76 |
| 03/30 | 1,179 | 1,195 | 1,169 | 1,174 | +0.21% | 26,600 | 539億3852万 | +0.73% | 9.84 | 0.78 |
| 03/29 | 1,154 | 1,174 | 1,139 | 1,171 | +3.31% | 47,000 | 538億2361万 | +0.26% | 9.82 | 0.78 |
| 03/28 | 1,121 | 1,139 | 1,095 | 1,134 | -1.22% | 37,200 | 520億9996万 | -3.04% | 9.5 | 0.76 |
| 03/27 | 1,095 | 1,149 | 1,095 | 1,148 | +5.61% | 37,200 | 527億4346万 | -1.92% | 9.62 | 0.77 |
| 03/26 | 1,072 | 1,088 | 1,063 | 1,087 | +0.88% | 58,800 | 499億3967万 | -7.22% | 9.11 | 0.72 |
| 03/23 | 1,105 | 1,117 | 1,071 | 1,077 | -4.98% | 47,000 | 495億301万 | -8.26% | 9.03 | 0.72 |
| 03/22 | 1,134 | 1,138 | 1,125 | 1,134 | -0.04% | 26,800 | 520億9996万 | -3.61% | 9.5 | 0.76 |
| 03/20 | 1,126 | 1,140 | 1,120 | 1,134 | -0.53% | 28,200 | 521億2295万 | -3.57% | 9.51 | 0.76 |
| 03/19 | 1,154 | 1,156 | 1,139 | 1,140 | -1.64% | 16,800 | 523億9873万 | -3.23% | 9.56 | 0.76 |
| 03/16 | 1,167 | 1,168 | 1,145 | 1,159 | -0.52% | 44,000 | 532億7204万 | -1.61% | 9.72 | 0.77 |
| 03/15 | 1,179 | 1,179 | 1,151 | 1,165 | -1.02% | 15,800 | 535億4782万 | -1.27% | 9.77 | 0.78 |
| 03/14 | 1,186 | 1,193 | 1,166 | 1,177 | -2.24% | 32,000 | 540億9939万 | -0.42% | 9.87 | 0.78 |
| 03/13 | 1,208 | 1,214 | 1,192 | 1,204 | +0.46% | 27,200 | 553億4041万 | +1.6% | 10.09 | 0.8 |
| 03/12 | 1,209 | 1,221 | 1,195 | 1,199 | +0.76% | 22,800 | 550億8761万 | +0.71% | 10.05 | 0.8 |
| 03/09 | 1,193 | 1,215 | 1,181 | 1,190 | +1.58% | 39,000 | 546億7394万 | -0.54% | 9.97 | 0.79 |
| 03/08 | 1,186 | 1,186 | 1,160 | 1,171 | -0.47% | 9,800 | 538億2361万 | -2.58% | 9.82 | 0.78 |
| 03/07 | 1,182 | 1,202 | 1,170 | 1,177 | -1.51% | 33,000 | 540億7641万 | -2.69% | 9.86 | 0.78 |
| 03/06 | 1,177 | 1,211 | 1,177 | 1,195 | +1.53% | 33,400 | 549億376万 | -1.77% | 10.01 | 0.8 |
| 03/05 | 1,177 | 1,186 | 1,160 | 1,177 | 0% | 49,000 | 540億7641万 | -3.88% | 9.86 | 0.78 |
| 03/02 | 1,122 | 1,195 | 1,122 | 1,177 | +2.75% | 115,000 | 540億7641万 | -4.58% | 9.86 | 0.78 |
| 03/01 | 1,174 | 1,193 | 1,134 | 1,145 | -2.43% | 69,800 | 526億2855万 | -7.81% | 9.6 | 0.76 |
| 02/28 | 1,199 | 1,200 | 1,174 | 1,174 | -2.57% | 26,800 | 539億3852万 | -6.42% | 9.84 | 0.78 |
| 02/27 | 1,223 | 1,223 | 1,192 | 1,205 | -0.29% | 21,000 | 553億6339万 | -4.86% | 10.1 | 0.8 |
| 02/26 | 1,233 | 1,233 | 1,203 | 1,208 | -0.7% | 25,600 | 555億2427万 | -5.33% | 10.13 | 0.81 |
| 02/23 | 1,238 | 1,256 | 1,202 | 1,217 | -1.06% | 32,400 | 559億1496万 | -5.33% | 10.2 | 0.81 |
| 02/22 | 1,212 | 1,254 | 1,212 | 1,230 | +1.49% | 58,800 | 565億1249万 | -4.91% | 10.31 | 0.82 |
| 02/21 | 1,200 | 1,229 | 1,196 | 1,212 | +3.86% | 40,200 | 556億8514万 | -6.88% | 10.16 | 0.81 |
| 02/20 | 1,165 | 1,170 | 1,157 | 1,167 | -0.51% | 21,400 | 536億1677万 | -10.89% | 9.78 | 0.78 |
| 02/19 | 1,159 | 1,188 | 1,158 | 1,173 | +2.31% | 34,600 | 538億9255万 | -11.17% | 9.83 | 0.78 |
| 02/16 | 1,149 | 1,152 | 1,137 | 1,146 | +1.1% | 29,200 | 526億7451万 | -13.9% | 9.61 | 0.76 |
| 02/15 | 1,137 | 1,154 | 1,121 | 1,134 | +0.44% | 47,600 | 520億9996万 | -15.6% | 9.5 | 0.76 |
| 02/14 | 1,189 | 1,189 | 1,113 | 1,129 | -4.12% | 53,400 | 518億7015万 | -16.78% | 9.46 | 0.75 |
| 02/13 | 1,158 | 1,198 | 1,151 | 1,177 | +3.11% | 92,400 | 540億9939万 | -14.15% | 9.87 | 0.78 |
| 02/09 | 1,190 | 1,200 | 1,119 | 1,142 | -6.59% | 69,800 | 524億6767万 | -17.52% | 9.57 | 0.76 |
| 02/08 | 1,214 | 1,240 | 1,214 | 1,222 | +0.7% | 49,800 | 561億6776万 | -12.59% | 10.24 | 0.81 |
| 02/07 | 1,265 | 1,281 | 1,202 | 1,214 | -2.45% | 70,800 | 557億7707万 | -13.94% | 10.17 | 0.81 |
| 02/06 | 1,300 | 1,300 | 1,210 | 1,244 | -6.47% | 70,400 | 571億7896万 | -12.46% | 10.43 | 0.83 |
| 02/05 | 1,336 | 1,336 | 1,306 | 1,330 | -1.04% | 61,200 | 611億3185万 | -6.99% | 11.15 | 0.89 |
| 02/02 | 1,349 | 1,365 | 1,340 | 1,344 | -0.37% | 46,000 | 617億7534万 | -6.34% | 11.27 | 0.9 |
| 02/01 | 1,339 | 1,352 | 1,339 | 1,349 | +0.82% | 36,000 | 620億516万 | -6.32% | 11.31 | 0.9 |
| 01/31 | 1,359 | 1,359 | 1,331 | 1,338 | -1.33% | 66,000 | 614億9956万 | -7.34% | 11.22 | 0.89 |
| 01/30 | 1,384 | 1,384 | 1,351 | 1,356 | -2.66% | 72,200 | 623億2691万 | -6.42% | 11.37 | 0.9 |
| 01/29 | 1,402 | 1,402 | 1,389 | 1,393 | -0.29% | 44,200 | 640億2757万 | -4.2% | 11.68 | 0.93 |
| 01/26 | 1,396 | 1,416 | 1,394 | 1,397 | -0.46% | 44,000 | 642億1143万 | -4.05% | 11.71 | 0.93 |
| 01/25 | 1,448 | 1,449 | 1,400 | 1,404 | -3.04% | 38,200 | 645億1019万 | -3.87% | 11.77 | 0.94 |
| 01/24 | 1,457 | 1,472 | 1,447 | 1,448 | -1.36% | 29,000 | 665億3260万 | -1.06% | 12.13 | 0.97 |
| 01/23 | 1,450 | 1,470 | 1,438 | 1,468 | +1% | 26,600 | 674億5187万 | +0.17% | 12.3 | 0.98 |
| 01/22 | 1,457 | 1,459 | 1,435 | 1,453 | +0.52% | 44,600 | 667億8540万 | -0.82% | 12.18 | 0.97 |
| 01/19 | 1,423 | 1,449 | 1,423 | 1,446 | +1.83% | 16,000 | 664億4067万 | -1.47% | 12.12 | 0.96 |
| 01/18 | 1,419 | 1,434 | 1,415 | 1,420 | +0.18% | 33,200 | 652億4561万 | -3.44% | 11.9 | 0.95 |
| 01/17 | 1,426 | 1,426 | 1,416 | 1,417 | -0.81% | 25,800 | 651億3070万 | -3.93% | 11.88 | 0.94 |
| 01/16 | 1,438 | 1,438 | 1,426 | 1,429 | -0.8% | 15,200 | 656億5929万 | -3.61% | 11.98 | 0.95 |
| 01/15 | 1,439 | 1,448 | 1,431 | 1,440 | +0.07% | 19,800 | 661億8787万 | -3.1% | 12.07 | 0.96 |
| 01/12 | 1,448 | 1,448 | 1,437 | 1,439 | -0.96% | 33,800 | 661億4191万 | -3.68% | 12.06 | 0.96 |
| 01/11 | 1,451 | 1,457 | 1,448 | 1,453 | -0.34% | 18,800 | 667億8540万 | -3.13% | 12.18 | 0.97 |
| 01/10 | 1,483 | 1,492 | 1,456 | 1,458 | -2.47% | 36,200 | 670億1522万 | -3.06% | 12.22 | 0.97 |
| 01/09 | 1,496 | 1,500 | 1,482 | 1,495 | +0.17% | 30,800 | 687億1588万 | -0.8% | 12.53 | 1 |
| 01/05 | 1,513 | 1,513 | 1,476 | 1,493 | -1.32% | 43,400 | 686億97万 | -1.09% | 12.51 | 1 |
| 01/04 | 1,533 | 1,533 | 1,495 | 1,513 | +0.17% | 43,600 | 695億2025万 | +0.17% | 12.68 | 1.01 |
| 2017 |
| 12/29 | 1,491 | 1,513 | 1,482 | 1,510 | +1.31% | 20,200 | 694億534万 | +0.07% | 12.66 | 1.01 |
| 12/28 | 1,494 | 1,505 | 1,481 | 1,491 | +1.46% | 29,000 | 685億904万 | -1.23% | 12.5 | 0.99 |
| 12/27 | 1,462 | 1,489 | 1,462 | 1,469 | +0.51% | 23,400 | 675億2082万 | -2.72% | 12.32 | 0.98 |
| 12/26 | 1,468 | 1,468 | 1,456 | 1,462 | +0.62% | 10,600 | 671億7609万 | -3.28% | 12.25 | 0.97 |
