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 | 2,146 | 2,155 | 2,133 | 2,146 | -0.46% | 11,700 | 190億3778万 | -0.23% | 88.54 | 3.96 |
| 03/29 | 2,076 | 2,164 | 2,076 | 2,156 | +4.15% | 41,400 | 191億2650万 | +0.28% | 88.95 | 3.98 |
| 03/28 | 2,028 | 2,074 | 2,020 | 2,070 | -0.81% | 37,100 | 183億6357万 | -3.68% | 85.4 | 3.82 |
| 03/27 | 2,110 | 2,128 | 2,080 | 2,087 | -0.1% | 85,800 | 185億1438万 | -2.98% | 86.11 | 3.85 |
| 03/26 | 2,100 | 2,107 | 2,075 | 2,089 | -1.56% | 46,000 | 185億3212万 | -2.93% | 86.19 | 3.85 |
| 03/23 | 2,151 | 2,151 | 2,121 | 2,122 | -2.08% | 30,500 | 188億2487万 | -1.3% | 87.55 | 3.92 |
| 03/22 | 2,200 | 2,200 | 2,161 | 2,167 | -1.54% | 29,700 | 192億2235万 | +1.03% | 89.4 | 4 |
| 03/20 | 2,193 | 2,210 | 2,183 | 2,201 | -0.23% | 21,100 | 195億2394万 | +2.75% | 90.8 | 4.06 |
| 03/19 | 2,190 | 2,208 | 2,175 | 2,206 | +0.73% | 21,800 | 195億6830万 | +3.13% | 91.01 | 4.07 |
| 03/16 | 2,158 | 2,196 | 2,155 | 2,190 | +1.48% | 16,000 | 194億2637万 | +2.53% | 90.35 | 4.04 |
| 03/15 | 2,155 | 2,163 | 2,145 | 2,158 | +0.09% | 19,000 | 191億4251万 | +1.08% | 89.03 | 3.98 |
| 03/14 | 2,152 | 2,169 | 2,144 | 2,156 | -0.46% | 10,800 | 191億2477万 | +1.08% | 88.94 | 3.98 |
| 03/13 | 2,150 | 2,166 | 2,140 | 2,166 | +0.7% | 14,200 | 192億1348万 | +1.64% | 89.36 | 4 |
| 03/12 | 2,147 | 2,162 | 2,142 | 2,151 | +0.42% | 12,700 | 190億8042万 | +0.8% | 88.74 | 3.97 |
| 03/09 | 2,175 | 2,177 | 2,135 | 2,142 | -0.88% | 21,400 | 190億58万 | +0.19% | 88.37 | 3.95 |
| 03/08 | 2,176 | 2,176 | 2,153 | 2,161 | -0.14% | 7,700 | 191億6912万 | +0.84% | 89.15 | 3.99 |
| 03/07 | 2,140 | 2,175 | 2,130 | 2,164 | +1.69% | 13,500 | 191億9574万 | +0.84% | 89.27 | 3.99 |
| 03/06 | 2,150 | 2,150 | 2,122 | 2,128 | +0.19% | 18,200 | 188億7640万 | -1.07% | 87.79 | 3.93 |
| 03/05 | 2,147 | 2,156 | 2,121 | 2,124 | -1.07% | 17,900 | 188億4092万 | -1.58% | 87.62 | 3.92 |
| 03/02 | 2,156 | 2,163 | 2,145 | 2,147 | -0.97% | 22,600 | 190億4494万 | -0.88% | 88.57 | 3.96 |
| 03/01 | 2,195 | 2,195 | 2,160 | 2,168 | -0.69% | 9,200 | 192億3122万 | -0.23% | 89.44 | 4 |
| 02/28 | 2,210 | 2,210 | 2,183 | 2,183 | +0.09% | 13,600 | 193億6427万 | +0.14% | 90.06 | 4.03 |
| 02/27 | 2,210 | 2,225 | 2,173 | 2,181 | -0.46% | 18,600 | 193億4653万 | -0.32% | 89.98 | 4.02 |
| 02/26 | 2,167 | 2,198 | 2,150 | 2,191 | +2.82% | 12,600 | 194億3524万 | -0.18% | 90.39 | 4.04 |
| 02/23 | 2,116 | 2,137 | 2,101 | 2,131 | +0.71% | 8,500 | 189億301万 | -3.14% | 87.91 | 3.93 |
| 02/22 | 2,137 | 2,152 | 2,110 | 2,116 | -0.89% | 12,900 | 187億6995万 | -3.99% | 87.29 | 3.9 |
| 02/21 | 2,103 | 2,155 | 2,100 | 2,135 | +1.18% | 9,400 | 189億3849万 | -3.31% | 88.08 | 3.94 |
| 02/20 | 2,110 | 2,113 | 2,087 | 2,110 | +0.14% | 10,100 | 187億1673万 | -4.52% | 87.05 | 3.89 |
| 02/19 | 2,069 | 2,120 | 2,061 | 2,107 | +3.64% | 16,300 | 186億9012万 | -4.83% | 86.92 | 3.89 |
| 02/16 | 2,022 | 2,069 | 2,020 | 2,033 | +0.64% | 22,000 | 180億3370万 | -8.3% | 83.87 | 3.75 |
| 02/15 | 2,089 | 2,099 | 2,020 | 2,020 | -2.42% | 42,200 | 179億1838万 | -9.17% | 83.33 | 3.73 |
| 02/14 | 2,126 | 2,134 | 2,068 | 2,070 | -2.63% | 22,800 | 183億6191万 | -7.3% | 85.4 | 3.82 |
| 02/13 | 2,163 | 2,185 | 2,125 | 2,126 | -1.12% | 16,300 | 188億5866万 | -4.96% | 87.71 | 3.92 |
| 02/09 | 2,101 | 2,165 | 2,085 | 2,150 | -0.46% | 32,300 | 190億7155万 | -4.06% | 88.7 | 3.97 |
| 02/08 | 2,126 | 2,169 | 2,126 | 2,160 | +2.13% | 19,700 | 191億6025万 | -3.79% | 89.11 | 3.99 |
| 02/07 | 2,216 | 2,232 | 2,115 | 2,115 | +0.52% | 29,800 | 187億6108万 | -6.04% | 87.25 | 3.9 |
| 02/06 | 2,152 | 2,193 | 2,051 | 2,104 | -5.57% | 77,100 | 186億6351万 | -6.9% | 86.8 | 3.88 |
| 02/05 | 2,208 | 2,234 | 2,208 | 2,228 | -1.2% | 21,200 | 197億6345万 | -1.89% | 91.91 | 4.11 |
| 02/02 | 2,243 | 2,260 | 2,243 | 2,255 | -0.35% | 10,600 | 200億295万 | -0.88% | 93.03 | 4.16 |
| 02/01 | 2,233 | 2,266 | 2,233 | 2,263 | +1.34% | 14,200 | 200億7391万 | -0.75% | 93.36 | 4.18 |
| 01/31 | 2,264 | 2,273 | 2,231 | 2,233 | -2.49% | 23,600 | 198億780万 | -2.36% | 92.12 | 4.12 |
| 01/30 | 2,309 | 2,314 | 2,286 | 2,290 | -0.82% | 17,200 | 203億1342万 | -0.26% | 94.47 | 4.22 |
| 01/29 | 2,314 | 2,344 | 2,309 | 2,309 | -0.73% | 12,700 | 204億8196万 | +0.26% | 95.26 | 4.26 |
| 01/26 | 2,316 | 2,334 | 2,290 | 2,326 | +0.52% | 14,800 | 206億3275万 | +0.82% | 95.96 | 4.29 |
| 01/25 | 2,350 | 2,350 | 2,314 | 2,314 | -1.66% | 17,800 | 205億2631万 | +0.13% | 95.46 | 4.27 |
| 01/24 | 2,425 | 2,430 | 2,340 | 2,353 | -1.55% | 32,100 | 208億7226万 | +1.64% | 97.07 | 4.34 |
| 01/23 | 2,351 | 2,447 | 2,351 | 2,390 | +1.92% | 52,900 | 212億47万 | +3.24% | 98.6 | 4.41 |
| 01/22 | 2,332 | 2,346 | 2,322 | 2,345 | +1.16% | 32,100 | 208億129万 | +1.3% | 96.74 | 4.33 |
| 01/19 | 2,241 | 2,321 | 2,241 | 2,318 | +4.41% | 55,800 | 205億6179万 | +0.3% | 95.63 | 4.28 |
| 01/18 | 2,214 | 2,237 | 2,201 | 2,220 | -0.05% | 37,100 | 196億9248万 | -3.48% | 91.58 | 4.1 |
| 01/17 | 2,198 | 2,232 | 2,190 | 2,221 | +1.51% | 36,900 | 197億135万 | -3.06% | 91.63 | 4.1 |
| 01/16 | 2,200 | 2,223 | 2,181 | 2,188 | -0.77% | 25,000 | 194億863万 | -4.08% | 90.26 | 4.04 |
| 01/15 | 2,181 | 2,210 | 2,181 | 2,205 | +1.01% | 18,400 | 195億5943万 | -2.95% | 90.97 | 4.07 |
| 01/12 | 2,220 | 2,223 | 2,181 | 2,183 | -1.8% | 36,200 | 193億6427万 | -3.41% | 90.06 | 4.03 |
| 01/11 | 2,200 | 2,230 | 2,196 | 2,223 | -0.58% | 23,300 | 197億1909万 | -1.16% | 91.71 | 4.1 |
| 01/10 | 2,156 | 2,245 | 2,150 | 2,236 | +3.04% | 59,000 | 198億3441万 | 0% | 92.24 | 4.13 |
| 01/09 | 2,220 | 2,220 | 2,158 | 2,170 | -2.38% | 81,000 | 192億4896万 | -2.3% | 89.52 | 4 |
| 01/05 | 2,245 | 2,245 | 2,221 | 2,223 | -1.02% | 51,900 | 197億1909万 | +0.54% | 91.71 | 4.1 |
| 01/04 | 2,301 | 2,305 | 2,245 | 2,246 | -3.23% | 79,900 | 199億2312万 | +1.95% | 92.66 | 4.14 |
| 01/01 | 株式分割 1→2 |
| 2017 |
| 12/29 | 2,324 | 2,324 | 2,300 | 2,321 | -0.39% | 33,700 | 205億8840万 | +5.98% | 95.75 | 4.28 |
| 12/28 | 2,378 | 2,398 | 2,320 | 2,330 | -2.02% | 56,000 | 206億6824万 | +7.27% | 96.12 | 4.3 |
| 12/27 | 2,307 | 2,441 | 2,267 | 2,378 | +1.84% | 90,500 | 210億9402万 | +10.81% | 98.1 | 4.39 |
| 12/26 | 2,400 | 2,400 | 2,290 | 2,335 | -2.3% | 118,600 | 207億1259万 | +10.82% | 96.33 | 4.31 |
| 12/25 | 2,448 | 2,448 | 2,385 | 2,390 | -2.05% | 50,000 | 212億47万 | +15.51% | 98.6 | 4.41 |
| 12/22 | 2,460 | 2,460 | 2,425 | 2,440 | -0.71% | 40,800 | 216億4399万 | +20.32% | 100.66 | 4.5 |
| 12/21 | 2,450 | 2,465 | 2,433 | 2,458 | 0% | 20,800 | 217億9922万 | +23.8% | 101.38 | 4.53 |
| 12/20 | 2,398 | 2,500 | 2,398 | 2,458 | +2.08% | 41,800 | 217億9922万 | +26.48% | 101.38 | 4.53 |
| 12/19 | 2,430 | 2,480 | 2,390 | 2,408 | -1.13% | 58,000 | 213億5570万 | +26.64% | 99.32 | 4.44 |
| 12/18 | 2,475 | 2,540 | 2,425 | 2,435 | +1.25% | 133,000 | 215億9964万 | +30.91% | 100.45 | 4.49 |
| 12/15 | 2,340 | 2,435 | 2,313 | 2,405 | +2.45% | 85,600 | 213億3352万 | +32.51% | 99.22 | 4.44 |
| 12/14 | 2,375 | 2,390 | 2,310 | 2,348 | -1.68% | 85,400 | 208億2347万 | +32.48% | 96.84 | 4.33 |
| 12/13 | 2,273 | 2,398 | 2,268 | 2,388 | +6.47% | 176,000 | 211億7829万 | +37.93% | 98.49 | 4.4 |
| 12/12 | 2,075 | 2,245 | 2,075 | 2,243 | +9.12% | 183,800 | 198億9207万 | +32.77% | 92.51 | 4.14 |
| 12/11 | 1,985 | 2,065 | 1,978 | 2,055 | +3.53% | 47,200 | 182億2885万 | +24.47% | 84.78 | 3.79 |
| 12/08 | 1,990 | 1,998 | 1,950 | 1,985 | +0.25% | 38,200 | 176億792万 | +22.46% | 81.89 | 3.66 |
| 12/07 | 1,955 | 1,988 | 1,955 | 1,980 | +1.67% | 31,800 | 175億6357万 | +24.29% | 81.68 | 3.65 |
| 12/06 | 1,948 | 1,975 | 1,933 | 1,948 | +1.83% | 42,400 | 172億7527万 | +24.36% | 80.34 | 3.59 |
| 12/05 | 1,913 | 1,918 | 1,885 | 1,913 | -0.13% | 23,800 | 169億6481万 | +24.19% | 78.9 | 3.53 |
| 12/04 | 1,895 | 1,970 | 1,885 | 1,915 | +1.59% | 56,200 | 169億8698万 | +26.4% | 79 | 3.53 |
| 12/01 | 1,875 | 1,913 | 1,860 | 1,885 | +0.53% | 43,800 | 167億2087万 | +26.51% | 77.76 | 3.48 |
| 11/30 | 1,918 | 1,918 | 1,833 | 1,875 | -2.22% | 122,600 | 166億3216万 | +27.99% | 77.35 | 3.46 |
| 11/29 | 1,980 | 2,010 | 1,908 | 1,918 | -4.6% | 115,800 | 170億916万 | +33.07% | 79.1 | 3.54 |
| 11/28 | 1,975 | 2,015 | 1,958 | 2,010 | +4.01% | 166,200 | 178億2968万 | +42.05% | 82.92 | 3.71 |
| 11/27 | 1,900 | 1,975 | 1,878 | 1,933 | +3.07% | 208,800 | 171億4222万 | +39.53% | 79.72 | 3.57 |
| 11/24 | 1,825 | 1,885 | 1,765 | 1,875 | +12.61% | 486,600 | 166億3216万 | +38.07% | 77.35 | 3.46 |
| 11/22 | 1,665 | 1,665 | 1,665 | 1,665 | +17.67% | 10,600 | 147億6936万 | +24.81% | 68.69 | 3.07 |
| 11/21 | 1,400 | 1,415 | 1,392 | 1,415 | +2.91% | 16,600 | 125億5174万 | +7.36% | 58.37 | 2.61 |
| 11/20 | 1,356 | 1,386 | 1,356 | 1,375 | +0.4% | 9,800 | 121億9692万 | +4.88% | 56.72 | 2.54 |
| 11/17 | 1,394 | 1,394 | 1,369 | 1,370 | +0.07% | 8,600 | 121億4813万 | +4.78% | 56.5 | 2.53 |
| 11/16 | 1,401 | 1,401 | 1,355 | 1,369 | -3.05% | 22,200 | 121億3926万 | +5.19% | 56.46 | 2.52 |
| 11/15 | 1,412 | 1,413 | 1,333 | 1,412 | -0.11% | 32,000 | 125億2069万 | +8.91% | 58.23 | 2.6 |
| 11/14 | 1,370 | 1,413 | 1,361 | 1,413 | +3.67% | 25,600 | 125億3400万 | +9.62% | 58.29 | 2.61 |
| 11/13 | 1,370 | 1,371 | 1,353 | 1,363 | +2.56% | 18,000 | 120億9047万 | +6.32% | 56.23 | 2.51 |
| 11/10 | 1,318 | 1,334 | 1,317 | 1,329 | -0.41% | 3,800 | 117億8888万 | +4.07% | 54.83 | 2.45 |
| 11/09 | 1,323 | 1,335 | 1,317 | 1,335 | +0.87% | 11,400 | 118億3766万 | +4.83% | 55.05 | 2.46 |
| 11/08 | 1,325 | 1,327 | 1,311 | 1,323 | +0.42% | 5,600 | 117億3565万 | +4.26% | 54.58 | 2.44 |
| 11/07 | 1,298 | 1,318 | 1,298 | 1,318 | +1.7% | 8,600 | 116億8687万 | +4.07% | 54.35 | 2.43 |
| 11/06 | 1,305 | 1,306 | 1,294 | 1,296 | -0.69% | 5,800 | 114億9171万 | +2.49% | 53.44 | 2.39 |
| 11/02 | 1,312 | 1,312 | 1,299 | 1,305 | +0.38% | 9,600 | 115億7155万 | +3.37% | 53.82 | 2.41 |
| 11/01 | 1,286 | 1,300 | 1,286 | 1,300 | +1.13% | 8,200 | 115億2720万 | +3.13% | 53.61 | 2.4 |
