株価チャート
2017/11/30~2018/04/26
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 |
---|
2024 | 3/1, 株式分割 1→3 |
2018 |
04/26 | 489 | 518 | 470 | 502 | +6.29% | 2,183,700 | 102億689万 | -8.62% | - | 21.04 |
04/25 | 440 | 481 | 440 | 472 | +7.19% | 1,396,500 | 96億329万 | -13.87% | - | 19.8 |
04/24 | 438 | 454 | 433 | 440 | 0% | 593,400 | 89億5900万 | -19.65% | - | 18.47 |
04/23 | 461 | 466 | 431 | 440 | -5.64% | 1,290,000 | 89億5900万 | -19.65% | - | 18.47 |
04/20 | 485 | 486 | 457 | 467 | -4.44% | 1,548,300 | 87億6678万 | -15.31% | - | 18.06 |
04/19 | 487 | 511 | 473 | 488 | -0.41% | 1,097,400 | 91億7381万 | -11.53% | - | 18.9 |
04/18 | 461 | 512 | 458 | 490 | +9.53% | 1,746,600 | 92億1138万 | -11.17% | - | 18.98 |
04/17 | 429 | 473 | 411 | 448 | -10.94% | 3,247,500 | 84億984万 | -18.75% | - | 17.33 |
04/16 | 554 | 587 | 478 | 503 | -9.54% | 3,181,800 | 94億4307万 | -8.77% | - | 19.46 |
04/13 | 523 | 583 | 514 | 556 | +9.96% | 2,506,800 | 104億3873万 | +1.21% | - | 21.51 |
04/12 | 479 | 515 | 471 | 505 | +3.34% | 1,638,000 | 94億9317万 | -7.28% | - | 19.56 |
04/11 | 521 | 542 | 459 | 489 | -2.27% | 3,869,700 | 91億8633万 | -10.11% | - | 18.93 |
04/10 | 450 | 520 | 439 | 500 | +12.6% | 3,159,900 | 93億9924万 | -7.69% | - | 19.37 |
04/09 | 473 | 498 | 428 | 444 | -2.06% | 2,568,300 | 83億4722万 | -17.72% | - | 17.2 |
04/06 | 545 | 569 | 427 | 454 | -18.41% | 6,654,000 | 85億2256万 | -15.83% | - | 17.56 |
04/05 | 643 | 643 | 533 | 556 | -12.07% | 2,460,300 | 104億4499万 | +3.93% | - | 21.52 |
04/04 | 677 | 690 | 619 | 632 | -5.24% | 1,273,200 | 118億7898万 | +20.22% | - | 24.48 |
04/03 | 650 | 687 | 618 | 667 | +8.8% | 2,621,700 | 125億3649万 | +29.83% | - | 25.83 |
04/02 | 678 | 753 | 590 | 613 | -10.24% | 3,675,600 | 115億2205万 | +22.42% | - | 23.74 |
03/30 | 627 | 695 | 627 | 683 | +8.07% | 1,451,400 | 128億3707万 | +40.03% | - | 26.45 |
03/29 | 727 | 749 | 616 | 632 | -14.82% | 2,885,100 | 118億7898万 | +33.69% | - | 24.48 |
03/28 | 707 | 760 | 693 | 742 | +2.63% | 1,870,200 | 139億4544万 | +61.73% | - | 28.73 |
03/27 | 677 | 748 | 650 | 723 | +4.38% | 3,591,900 | 135億8851万 | +64.02% | - | 28 |
03/26 | 665 | 693 | 629 | 693 | +21.22% | 4,849,200 | 130億1867万 | +63.83% | - | 26.83 |
03/23 | 485 | 588 | 478 | 572 | +15.49% | 5,350,200 | 107億3930万 | +40.8% | - | 22.13 |
03/22 | 463 | 495 | 461 | 495 | +7.07% | 865,800 | 92億9905万 | +25.95% | - | 19.16 |
03/20 | 455 | 480 | 446 | 462 | +2.36% | 894,900 | 86億8537万 | +20.71% | - | 17.9 |
03/19 | 516 | 522 | 450 | 452 | -12.58% | 2,467,800 | 84億8499万 | +20.44% | - | 17.48 |
03/16 | 484 | 517 | 478 | 517 | +7.56% | 1,544,100 | 97億607万 | +41.17% | - | 20 |
03/15 | 501 | 526 | 471 | 480 | -2.57% | 2,103,000 | 90億2352万 | +35.31% | - | 18.59 |
03/14 | 454 | 493 | 453 | 493 | +8.83% | 1,877,400 | 92億6147万 | +42.9% | - | 19.08 |
03/13 | 449 | 470 | 445 | 453 | -0.66% | 782,400 | 85億1004万 | +35.63% | - | 17.54 |
03/12 | 444 | 500 | 437 | 456 | +1.56% | 2,660,700 | 85億6639万 | +39.88% | - | 17.65 |
03/09 | 480 | 481 | 432 | 449 | -4.54% | 2,572,800 | 84億3489万 | +41.19% | - | 17.38 |
03/08 | 488 | 495 | 457 | 470 | -1.67% | 2,682,300 | 88億3566万 | +51.72% | - | 18.21 |
03/07 | 440 | 518 | 433 | 478 | +8.06% | 6,784,500 | 89億8595万 | +58.39% | - | 18.52 |
03/06 | 457 | 469 | 422 | 443 | -1.56% | 4,663,500 | 83億1591万 | +51.08% | - | 17.14 |
03/05 | 416 | 476 | 402 | 450 | +13.55% | 6,892,200 | 84億4742万 | +57.23% | - | 17.41 |
03/02 | 362 | 413 | 351 | 396 | +6.07% | 7,050,000 | 74億3924万 | +42.45% | - | 15.33 |
03/01 | 300 | 378 | 297 | 373 | +13.48% | 5,420,400 | 70億1342万 | +36.75% | - | 14.45 |
02/28 | 330 | 350 | 321 | 329 | +1.13% | 4,001,400 | 61億8058万 | +22.3% | - | 11.37 |
02/27 | 314 | 348 | 281 | 325 | -2.69% | 7,770,900 | 61億1169万 | +22.31% | - | 11.24 |
02/26 | 330 | 346 | 314 | 334 | +9.62% | 5,232,000 | 62億8077万 | +26.64% | - | 11.55 |
02/23 | 296 | 312 | 278 | 305 | +4.33% | 3,517,200 | 57億2971万 | +16.41% | - | 10.54 |
02/22 | 300 | 348 | 287 | 292 | -1.9% | 10,432,200 | 54億9176万 | +12.01% | - | 10.1 |
02/21 | 283 | 300 | 281 | 298 | +5.18% | 870,300 | 53億4789万 | +15.06% | - | 9.84 |
02/20 | 285 | 295 | 281 | 283 | -0.35% | 970,500 | 50億8468万 | +10.25% | - | 9.35 |
02/19 | 266 | 297 | 266 | 284 | +7.7% | 2,114,400 | 51億263万 | +11.07% | - | 9.38 |
02/16 | 259 | 265 | 257 | 264 | +3.8% | 486,300 | 47億3773万 | +3.94% | - | 8.71 |
02/15 | 247 | 261 | 246 | 254 | +4.09% | 428,100 | 45億6425万 | +0.13% | - | 8.39 |
02/14 | 253 | 262 | 239 | 244 | +1.81% | 968,400 | 43億8479万 | -3.81% | - | 8.06 |
02/13 | 245 | 250 | 236 | 240 | -0.55% | 335,100 | 43億703万 | -5.88% | - | 7.92 |
02/09 | 217 | 247 | 216 | 241 | +3.58% | 517,200 | 43億3095万 | -5.73% | - | 7.96 |
02/08 | 230 | 239 | 229 | 233 | +1.6% | 397,800 | 41億8140万 | -8.98% | - | 7.69 |
02/07 | 247 | 251 | 229 | 229 | +0.73% | 613,200 | 41億1560万 | -10.42% | - | 7.57 |
02/06 | 233 | 242 | 206 | 228 | -10.37% | 1,707,000 | 40億8569万 | -11.07% | - | 7.51 |
02/05 | 250 | 257 | 250 | 254 | +0.66% | 570,900 | 45億5827万 | -1.17% | - | 8.38 |
02/02 | 256 | 256 | 250 | 252 | -2.7% | 537,000 | 45億2836万 | -1.43% | - | 8.33 |
02/01 | 266 | 266 | 259 | 259 | +1.43% | 441,300 | 46億5398万 | +1.7% | - | 8.56 |
01/31 | 250 | 259 | 248 | 256 | +0.26% | 470,400 | 45億8818万 | +0.66% | - | 8.44 |
01/30 | 265 | 265 | 247 | 255 | -3.53% | 1,506,600 | 45億7622万 | +0.79% | - | 8.42 |
01/29 | 309 | 309 | 261 | 264 | +1.8% | 4,345,200 | 47億4371万 | +4.48% | - | 8.72 |
01/26 | 266 | 269 | 260 | 260 | -3.35% | 855,000 | 46億5996万 | +2.64% | - | 8.57 |
01/25 | 264 | 276 | 260 | 269 | +1% | 694,500 | 48億2148万 | +6.19% | - | 8.87 |
01/24 | 268 | 276 | 263 | 266 | -1.6% | 658,800 | 47億7362万 | +4.72% | - | 8.78 |
01/23 | 271 | 275 | 260 | 270 | -0.73% | 681,000 | 48億5139万 | +5.6% | - | 8.92 |
01/22 | 269 | 277 | 264 | 272 | -1.09% | 1,010,700 | 47億1979万 | +5.97% | - | 8.68 |
01/19 | 284 | 285 | 267 | 275 | +0.61% | 1,991,100 | 47億7179万 | +6.72% | - | 8.77 |
01/18 | 240 | 289 | 240 | 274 | +12.93% | 4,412,700 | 47億4290万 | +6.49% | - | 8.72 |
01/17 | 240 | 247 | 239 | 242 | -3.58% | 1,163,400 | 41億9986万 | -5.34% | - | 7.72 |
01/16 | 262 | 263 | 247 | 251 | -2.46% | 982,500 | 43億5584万 | -2.2% | - | 8.01 |
01/15 | 247 | 266 | 247 | 258 | +3.34% | 1,540,500 | 44億6561万 | +0.26% | - | 8.21 |
01/12 | 244 | 253 | 242 | 249 | +2.47% | 1,051,800 | 43億2118万 | -2.6% | - | 7.95 |
01/11 | 268 | 270 | 242 | 243 | -11.19% | 4,843,800 | 42億1720万 | -4.95% | - | 7.75 |
01/10 | 269 | 314 | 267 | 274 | +3.66% | 12,415,200 | 47億4868万 | +7.03% | - | 8.73 |
01/09 | 267 | 278 | 260 | 264 | +1.93% | 2,294,700 | 45億8115万 | +4.07% | - | 8.42 |
01/05 | 248 | 268 | 246 | 259 | +4.29% | 2,294,400 | 44億9449万 | +2.5% | - | 8.26 |
01/04 | 240 | 255 | 230 | 249 | +7.34% | 2,722,500 | 43億963万 | -1.32% | - | 7.92 |
2017 |
12/29 | 230 | 239 | 227 | 232 | +0.43% | 635,100 | 40億1500万 | -8.07% | - | 7.38 |
12/28 | 235 | 239 | 230 | 231 | -3.62% | 1,038,000 | 39億9767万 | -8.47% | - | 7.35 |
12/27 | 228 | 247 | 227 | 239 | +4.36% | 1,046,100 | 41億4787万 | -5.03% | - | 7.63 |
12/26 | 225 | 230 | 219 | 229 | +0.88% | 1,236,600 | 39億7456万 | -8.99% | - | 7.31 |
12/25 | 238 | 239 | 226 | 227 | -3.94% | 1,326,900 | 39億3990万 | -9.79% | - | 7.24 |
12/22 | 238 | 245 | 237 | 237 | -1.53% | 1,020,900 | 41億166万 | -6.08% | - | 7.54 |
12/21 | 246 | 250 | 239 | 240 | -2.57% | 1,324,500 | 40億2100万 | -4.63% | - | 7.39 |
12/20 | 253 | 261 | 241 | 247 | -5.61% | 2,868,300 | 41億2697万 | -2.12% | - | 7.59 |
12/19 | 302 | 322 | 261 | 261 | -3.92% | 10,428,600 | 43億7235万 | +3.7% | - | 8.04 |
12/18 | 291 | 292 | 265 | 272 | -6.42% | 1,550,100 | 45億5082万 | +8.37% | - | 8.37 |
12/15 | 302 | 305 | 282 | 291 | -3.11% | 2,267,400 | 48億6313万 | +16.27% | - | 8.94 |
12/14 | 317 | 330 | 295 | 300 | -5.06% | 4,135,800 | 50億1928万 | +20.97% | - | 9.23 |
12/13 | 289 | 318 | 273 | 316 | +12.06% | 5,593,200 | 52億8698万 | +28.46% | - | 9.72 |
12/12 | 265 | 292 | 263 | 282 | +7.63% | 4,764,600 | 47億1813万 | +16.05% | - | 8.67 |
12/11 | 260 | 274 | 248 | 262 | +2.75% | 2,070,600 | 43億8351万 | +8.71% | - | 8.06 |
12/08 | 256 | 271 | 245 | 255 | -2.42% | 3,114,900 | 42億6639万 | +6.25% | - | 7.84 |
12/07 | 241 | 265 | 236 | 261 | +9.65% | 1,717,200 | 43億7235万 | +9.8% | - | 8.04 |
12/06 | 245 | 245 | 235 | 238 | -1.38% | 461,100 | 39億8754万 | +0.14% | - | 7.33 |
12/05 | 244 | 246 | 237 | 242 | -2.42% | 299,400 | 40億4331万 | +1.12% | - | 7.43 |
12/04 | 236 | 248 | 234 | 248 | +4.94% | 428,700 | 41億4370万 | +4.06% | - | 7.62 |
12/01 | 240 | 240 | 235 | 236 | -0.42% | 342,000 | 39億4850万 | -0.84% | - | 7.26 |
11/30 | 233 | 263 | 232 | 237 | +0.57% | 1,607,100 | 41億743万 | 0% | - | 7.55 |