株価チャート
2017/11/01～2018/03/30
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 |
| 03/30 | 1,268 | 1,450 | 1,232 | 1,400 | +8.61% | 1,045,800 | 41億9832万 | +41.56% | 29.61 | 5.92 |
| 03/29 | 1,383 | 1,431 | 1,255 | 1,289 | -7.27% | 1,545,500 | 38億6545万 | +33.58% | 27.26 | 5.45 |
| 03/28 | 1,219 | 1,425 | 1,184 | 1,390 | +13.84% | 3,639,300 | 41億6833万 | +46.93% | 29.39 | 5.88 |
| 03/27 | 1,051 | 1,289 | 1,021 | 1,221 | +21.98% | 3,036,600 | 36億6153万 | +32.43% | 25.82 | 5.16 |
| 03/26 | 994 | 1,059 | 983 | 1,001 | +5.15% | 779,000 | 30億179万 | +10.61% | 21.17 | 4.23 |
| 03/23 | 1,072 | 1,098 | 952 | 952 | -18.07% | 964,000 | 28億5485万 | +6.01% | 20.13 | 4.02 |
| 03/22 | 1,028 | 1,164 | 1,022 | 1,162 | +13.37% | 651,600 | 34億8460万 | +30.71% | 24.57 | 4.91 |
| 03/20 | 1,010 | 1,122 | 1,007 | 1,025 | -0.29% | 673,500 | 30億7377万 | +17.55% | 21.68 | 4.33 |
| 03/19 | 1,087 | 1,099 | 972 | 1,028 | -8.95% | 817,700 | 30億8276万 | +19.67% | 21.74 | 4.35 |
| 03/16 | 1,155 | 1,189 | 1,068 | 1,129 | -4.73% | 937,500 | 33億8564万 | +33.14% | 23.88 | 4.77 |
| 03/15 | 1,144 | 1,249 | 1,083 | 1,185 | -1.25% | 2,225,600 | 35億5357万 | +42.6% | 25.06 | 5.01 |
| 03/14 | 1,115 | 1,356 | 1,086 | 1,200 | +12.89% | 5,199,300 | 35億9856万 | +47.97% | 25.38 | 5.07 |
| 03/13 | 950 | 1,063 | 930 | 1,063 | +16.43% | 1,232,600 | 31億8772万 | +34.56% | 22.48 | 4.49 |
| 03/12 | 815 | 945 | 793 | 913 | +13.42% | 600,300 | 27億3790万 | +17.35% | 19.31 | 3.86 |
| 03/09 | 821 | 834 | 803 | 805 | -1.95% | 31,200 | 24億1403万 | +4.14% | 17.02 | 3.4 |
| 03/08 | 847 | 852 | 815 | 821 | -2.38% | 60,500 | 24億6201万 | +6.35% | 17.36 | 3.47 |
| 03/07 | 799 | 857 | 790 | 841 | +4.6% | 123,100 | 25億2199万 | +9.08% | 17.78 | 3.55 |
| 03/06 | 785 | 818 | 780 | 804 | +4.42% | 52,500 | 24億1103万 | +4.69% | 17 | 3.4 |
| 03/05 | 780 | 812 | 765 | 770 | 0% | 45,600 | 23億907万 | +0.26% | 16.28 | 3.25 |
| 03/02 | 782 | 837 | 763 | 770 | -2.9% | 186,200 | 23億907万 | -0.13% | 16.28 | 3.25 |
| 03/01 | 781 | 834 | 773 | 793 | +2.06% | 94,900 | 23億7804万 | +2.72% | 16.77 | 3.35 |
| 02/28 | 788 | 805 | 771 | 777 | -0.89% | 20,400 | 23億3006万 | +0.78% | 16.43 | 3.28 |
| 02/27 | 817 | 817 | 784 | 784 | -2.73% | 22,400 | 23億5105万 | +1.55% | 16.58 | 3.31 |
| 02/26 | 818 | 818 | 796 | 806 | -0.12% | 17,400 | 24億1703万 | +4.4% | 17.04 | 3.41 |
| 02/23 | 799 | 813 | 796 | 807 | +1% | 12,100 | 24億2003万 | +4.81% | 17.07 | 3.41 |
| 02/22 | 810 | 810 | 795 | 799 | 0% | 20,100 | 23億9604万 | +4.04% | 16.9 | 3.38 |
| 02/21 | 802 | 836 | 785 | 799 | +0.13% | 63,600 | 23億9604万 | +4.04% | 16.9 | 3.38 |
| 02/20 | 798 | 817 | 775 | 798 | -0.37% | 35,700 | 23億9304万 | +4.31% | 16.88 | 3.37 |
| 02/19 | 801 | 824 | 792 | 801 | -3.03% | 62,700 | 24億203万 | +4.98% | 16.94 | 3.39 |
| 02/16 | 738 | 850 | 736 | 826 | +13% | 170,000 | 24億7700万 | +8.54% | 17.47 | 3.49 |
| 02/15 | 718 | 738 | 718 | 731 | +2.52% | 17,000 | 21億9212万 | -3.43% | 15.46 | 3.09 |
| 02/14 | 718 | 755 | 702 | 713 | -0.83% | 52,200 | 21億3814万 | -5.81% | 15.08 | 3.01 |
| 02/13 | 733 | 747 | 716 | 719 | -2.18% | 29,200 | 21億5613万 | -5.02% | 15.2 | 3.04 |
| 02/09 | 690 | 743 | 677 | 735 | +2.94% | 50,500 | 22億411万 | -2.91% | 15.54 | 3.11 |
| 02/08 | 703 | 720 | 690 | 714 | +4.08% | 18,800 | 21億4114万 | -5.56% | 15.1 | 3.02 |
| 02/07 | 704 | 718 | 681 | 686 | +0.15% | 39,800 | 20億5717万 | -9.26% | 14.51 | 2.9 |
| 02/06 | 700 | 710 | 663 | 685 | -8.05% | 112,600 | 20億5417万 | -9.51% | 14.49 | 2.9 |
| 02/05 | 748 | 755 | 730 | 745 | -5.22% | 29,800 | 22億3410万 | -1.72% | 15.75 | 3.15 |
| 02/02 | 783 | 793 | 768 | 786 | -1.5% | 17,600 | 23億5705万 | +3.97% | 16.62 | 3.32 |
| 02/01 | 770 | 798 | 760 | 798 | +2.31% | 24,600 | 23億9304万 | +5.98% | 16.88 | 3.37 |
| 01/31 | 771 | 785 | 761 | 780 | -0.64% | 13,100 | 23億3906万 | +4% | 16.49 | 3.3 |
| 01/30 | 796 | 808 | 772 | 785 | -1.26% | 55,600 | 23億5405万 | +5.09% | 16.6 | 3.32 |
| 01/29 | 825 | 843 | 793 | 795 | -7.02% | 103,500 | 23億8404万 | +6.85% | 16.81 | 3.36 |
| 01/26 | 789 | 893 | 778 | 855 | +9.62% | 322,900 | 25億6397万 | +15.38% | 18.08 | 3.61 |
| 01/25 | 771 | 789 | 770 | 780 | +0.39% | 44,100 | 23億3906万 | +5.98% | 16.49 | 3.3 |
| 01/24 | 789 | 789 | 772 | 777 | -1.27% | 16,700 | 23億3006万 | +6% | 16.43 | 3.28 |
| 01/23 | 798 | 801 | 754 | 787 | -1.38% | 60,000 | 23億6005万 | +7.66% | 16.64 | 3.33 |
| 01/22 | 759 | 813 | 759 | 798 | +5.7% | 84,900 | 23億9304万 | +9.62% | 16.88 | 3.37 |
| 01/19 | 752 | 763 | 745 | 755 | +0.27% | 26,300 | 22億6409万 | +4.14% | 15.97 | 3.19 |
| 01/18 | 788 | 790 | 753 | 753 | -4.44% | 44,400 | 22億5809万 | +4.15% | 15.92 | 3.18 |
| 01/17 | 740 | 810 | 738 | 788 | +6.06% | 118,900 | 23億6305万 | +9.14% | 16.66 | 3.33 |
| 01/16 | 748 | 751 | 730 | 743 | -1.07% | 33,200 | 22億2810万 | +3.34% | 15.71 | 3.14 |
| 01/15 | 745 | 760 | 740 | 751 | +1.49% | 44,100 | 22億5209万 | +4.6% | 15.88 | 3.17 |
| 01/12 | 736 | 745 | 733 | 740 | +1.51% | 24,300 | 22億1911万 | +3.35% | 15.65 | 3.13 |
| 01/11 | 726 | 734 | 724 | 729 | +0.69% | 23,800 | 21億8612万 | +1.96% | 15.42 | 3.08 |
| 01/10 | 721 | 724 | 718 | 724 | +0.56% | 7,600 | 21億7113万 | +1.12% | 15.31 | 3.06 |
| 01/09 | 728 | 728 | 713 | 720 | -0.28% | 23,600 | 21億5913万 | +0.42% | 15.23 | 3.04 |
| 01/05 | 713 | 745 | 713 | 722 | +1.26% | 38,100 | 21億6513万 | +0.7% | 15.27 | 3.05 |
| 01/04 | 715 | 715 | 708 | 713 | +0.42% | 10,800 | 21億3814万 | -0.7% | 15.08 | 3.01 |
| 2017 |
| 12/29 | 706 | 710 | 700 | 710 | 0% | 13,700 | 21億2914万 | -1.39% | 15.01 | 3 |
| 12/28 | 708 | 710 | 703 | 710 | +0.42% | 10,600 | 21億2914万 | -1.53% | 15.01 | 3 |
| 12/27 | 698 | 710 | 696 | 707 | +0.71% | 8,200 | 21億2015万 | -2.08% | 14.95 | 2.99 |
| 12/26 | 697 | 702 | 697 | 702 | -0.43% | 22,100 | 21億515万 | -2.9% | 14.85 | 2.97 |
| 12/25 | 713 | 715 | 703 | 705 | -1.67% | 23,300 | 21億1415万 | -2.62% | 14.91 | 2.98 |
| 12/22 | 714 | 720 | 711 | 717 | +0.42% | 18,000 | 21億5013万 | -1.1% | 15.16 | 3.03 |
| 12/21 | 718 | 718 | 705 | 714 | 0% | 9,100 | 21億4114万 | -1.38% | 15.1 | 3.02 |
| 12/20 | 712 | 720 | 710 | 714 | 0% | 11,100 | 21億4114万 | -1.38% | 15.1 | 3.02 |
| 12/19 | 715 | 715 | 708 | 714 | -0.14% | 9,400 | 21億4114万 | -1.38% | 15.1 | 3.02 |
| 12/18 | 715 | 715 | 704 | 715 | -0.69% | 8,800 | 21億4414万 | -1.24% | 15.12 | 3.02 |
| 12/15 | 720 | 721 | 713 | 720 | +0.56% | 9,500 | 21億5913万 | -0.55% | 15.23 | 3.04 |
| 12/14 | 720 | 722 | 716 | 716 | -1.1% | 8,600 | 21億4714万 | -1.1% | 15.14 | 3.03 |
| 12/13 | 716 | 724 | 713 | 724 | +1.54% | 11,400 | 21億7113万 | 0% | 15.31 | 3.06 |
| 12/12 | 712 | 727 | 705 | 713 | +0.28% | 6,000 | 21億3814万 | -1.38% | 15.08 | 3.01 |
| 12/11 | 717 | 717 | 708 | 711 | -0.97% | 10,700 | 21億3214万 | -1.8% | 15.04 | 3.01 |
| 12/08 | 720 | 720 | 698 | 718 | -0.28% | 27,500 | 21億5313万 | -0.83% | 15.18 | 3.03 |
| 12/07 | 719 | 720 | 715 | 720 | +0.98% | 5,100 | 21億5913万 | -0.55% | 15.23 | 3.04 |
| 12/06 | 715 | 720 | 713 | 713 | 0% | 8,300 | 21億3814万 | -1.52% | 15.08 | 3.01 |
| 12/05 | 718 | 719 | 710 | 713 | -0.97% | 11,400 | 21億3814万 | -1.52% | 15.08 | 3.01 |
| 12/04 | 738 | 738 | 710 | 720 | -2.44% | 27,600 | 21億5913万 | -0.55% | 15.23 | 3.04 |
| 12/01 | 745 | 745 | 735 | 738 | -1.07% | 13,200 | 22億1311万 | +1.93% | 15.61 | 3.12 |
| 11/30 | 740 | 746 | 735 | 746 | +0.67% | 9,000 | 22億3710万 | +3.18% | 15.78 | 3.15 |
| 11/29 | 747 | 747 | 739 | 741 | -0.94% | 10,800 | 22億2211万 | +2.63% | 15.67 | 3.13 |
| 11/28 | 738 | 748 | 735 | 748 | +0.4% | 16,900 | 22億4310万 | +3.74% | 15.82 | 3.16 |
| 11/27 | 743 | 755 | 743 | 745 | +0.27% | 13,200 | 22億3410万 | +3.62% | 15.75 | 3.15 |
| 11/24 | 742 | 750 | 733 | 743 | 0% | 19,700 | 22億2810万 | +3.48% | 15.71 | 3.14 |
| 11/22 | 732 | 749 | 732 | 743 | +1.92% | 19,800 | 22億2810万 | +3.63% | 15.71 | 3.14 |
| 11/21 | 721 | 729 | 717 | 729 | +1.11% | 12,900 | 21億8612万 | +1.82% | 15.42 | 3.08 |
| 11/20 | 718 | 722 | 715 | 721 | +0.42% | 17,500 | 21億6213万 | +0.84% | 15.25 | 3.05 |
| 11/17 | 711 | 725 | 711 | 718 | +0.98% | 8,900 | 21億5313万 | +0.42% | 15.18 | 3.03 |
| 11/16 | 706 | 715 | 705 | 711 | 0% | 3,700 | 21億3214万 | -0.7% | 15.04 | 3.01 |
| 11/15 | 712 | 714 | 707 | 711 | -0.56% | 10,700 | 21億3214万 | -0.97% | 15.04 | 3.01 |
| 11/14 | 725 | 725 | 709 | 715 | -0.56% | 26,800 | 21億4414万 | -0.56% | 15.12 | 3.02 |
| 11/13 | 713 | 721 | 706 | 719 | +0.7% | 10,800 | 21億5613万 | -0.14% | 15.2 | 3.04 |
| 11/10 | 691 | 714 | 689 | 714 | +1.13% | 6,800 | 21億4114万 | -0.83% | 15.1 | 3.02 |
| 11/09 | 712 | 715 | 692 | 706 | -0.84% | 20,000 | 21億1715万 | -1.94% | 14.93 | 2.98 |
| 11/08 | 713 | 715 | 710 | 712 | -0.7% | 4,600 | 21億3514万 | -1.25% | 15.06 | 3.01 |
| 11/07 | 720 | 720 | 706 | 717 | -0.69% | 24,500 | 21億5013万 | -0.55% | 15.16 | 3.03 |
| 11/06 | 714 | 722 | 714 | 722 | +0.7% | 8,100 | 21億6513万 | +0.14% | 15.27 | 3.05 |
| 11/02 | 716 | 723 | 713 | 717 | +0.56% | 13,800 | 21億5013万 | -0.55% | 15.16 | 3.03 |
| 11/01 | 714 | 716 | 711 | 713 | -0.83% | 10,800 | 21億3814万 | -0.97% | 15.08 | 3.01 |
