株価チャート
2017/10/02～2018/02/28
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 |
| 02/28 | 1,630 | 1,687 | 1,624 | 1,631 | -1.63% | 159,100 | 356億7860万 | -11.36% | 85.05 | 8.68 |
| 02/27 | 1,715 | 1,730 | 1,655 | 1,658 | -2.87% | 197,000 | 362億6923万 | -10.72% | 86.46 | 8.82 |
| 02/26 | 1,734 | 1,770 | 1,701 | 1,707 | -1.04% | 135,700 | 373億4112万 | -9.3% | 89.02 | 9.08 |
| 02/23 | 1,715 | 1,751 | 1,702 | 1,725 | +0.58% | 120,100 | 377億3488万 | -8.87% | 89.95 | 9.18 |
| 02/22 | 1,748 | 1,771 | 1,714 | 1,715 | -3.76% | 229,200 | 375億1613万 | -9.5% | 89.43 | 9.12 |
| 02/21 | 1,793 | 1,870 | 1,758 | 1,782 | -2.03% | 186,000 | 389億8177万 | -6.06% | 92.93 | 9.48 |
| 02/20 | 1,861 | 1,879 | 1,781 | 1,819 | -2.78% | 237,800 | 397億9116万 | -3.65% | 94.86 | 9.68 |
| 02/19 | 1,764 | 1,875 | 1,755 | 1,871 | +7.22% | 247,500 | 409億2867万 | +0.11% | 97.57 | 9.95 |
| 02/16 | 1,744 | 1,795 | 1,715 | 1,745 | -1.3% | 175,400 | 381億7238万 | -5.52% | 91 | 9.28 |
| 02/15 | 1,708 | 1,775 | 1,701 | 1,768 | +3.7% | 161,000 | 386億7552万 | -3.49% | 92.2 | 9.41 |
| 02/14 | 1,755 | 1,832 | 1,670 | 1,705 | -5.01% | 305,600 | 372億9737万 | -6.22% | 88.91 | 9.07 |
| 02/13 | 1,933 | 1,935 | 1,780 | 1,795 | -0.99% | 297,500 | 392億6615万 | -0.55% | 93.6 | 9.55 |
| 02/09 | 1,733 | 1,825 | 1,701 | 1,813 | -1.47% | 302,600 | 396億5990万 | +1.45% | 94.54 | 9.65 |
| 02/08 | 1,721 | 1,850 | 1,721 | 1,840 | +6.54% | 274,600 | 402億5054万 | +3.95% | 95.95 | 9.79 |
| 02/07 | 1,898 | 1,898 | 1,713 | 1,727 | -0.17% | 337,500 | 377億7863万 | -1.43% | 90.06 | 9.19 |
| 02/06 | 1,627 | 1,825 | 1,617 | 1,730 | -7.34% | 773,600 | 378億4426万 | -0.57% | 90.22 | 9.2 |
| 02/05 | 1,830 | 1,919 | 1,806 | 1,867 | +1.97% | 446,700 | 408億4117万 | +7.92% | 97.36 | 9.93 |
| 02/02 | 1,815 | 1,869 | 1,756 | 1,831 | +0.6% | 559,500 | 400億5366万 | +6.64% | 95.48 | 9.74 |
| 02/01 | 1,976 | 2,012 | 1,782 | 1,820 | -7.33% | 1,014,000 | 398億1303万 | +6.81% | 94.91 | 9.68 |
| 02/01 | 株式分割 1→5 |
| 01/31 | 2,061 | 2,131 | 1,938 | 1,964 | -6.48% | 523,900 | 429億6307万 | +16.01% | 102.42 | 10.45 |
| 01/30 | 2,219 | 2,240 | 2,030 | 2,100 | -3.18% | 521,600 | 459億3811万 | +25.52% | 109.51 | 11.17 |
| 01/29 | 2,130 | 2,389 | 2,050 | 2,169 | +4.38% | 927,200 | 474億4751万 | +31.85% | 113.11 | 11.54 |
| 01/26 | 2,100 | 2,116 | 2,040 | 2,078 | +0.19% | 509,000 | 454億5686万 | +28.51% | 108.36 | 11.06 |
| 01/25 | 2,036 | 2,188 | 2,036 | 2,074 | +0.19% | 638,000 | 453億6936万 | +30.28% | 108.15 | 11.03 |
| 01/24 | 2,100 | 2,128 | 1,982 | 2,070 | +0.98% | 1,024,500 | 452億8186万 | +32.1% | 107.95 | 11.01 |
| 01/23 | 2,400 | 2,418 | 1,922 | 2,050 | -10.17% | 3,607,500 | 448億4435万 | +33.46% | 106.9 | 10.91 |
| 01/22 | 2,170 | 2,282 | 2,056 | 2,282 | +15.14% | 2,266,000 | 499億1942万 | +51.43% | 119 | 12.14 |
| 01/19 | 1,808 | 2,012 | 1,792 | 1,982 | +11.47% | 2,369,000 | 433億5683万 | +35.2% | 103.36 | 10.55 |
| 01/18 | 1,846 | 1,884 | 1,726 | 1,778 | +0.23% | 1,437,000 | 388億9427万 | +23.73% | 92.72 | 9.46 |
| 01/17 | 1,670 | 1,848 | 1,660 | 1,774 | +14.6% | 3,428,000 | 388億677万 | +25.55% | 92.51 | 9.44 |
| 01/16 | 1,408 | 1,548 | 1,374 | 1,548 | +14.84% | 2,956,000 | 338億6295万 | +11.53% | 80.72 | 8.24 |
| 01/15 | 1,322 | 1,366 | 1,280 | 1,348 | +2.12% | 530,000 | 294億8789万 | -1.39% | 70.29 | 7.17 |
| 01/12 | 1,372 | 1,382 | 1,312 | 1,320 | -3.37% | 490,500 | 288億7538万 | -2.44% | 68.83 | 7.02 |
| 01/11 | 1,402 | 1,414 | 1,360 | 1,366 | -3.26% | 532,500 | 298億8165万 | +1.86% | 71.23 | 7.27 |
| 01/10 | 1,382 | 1,418 | 1,344 | 1,412 | +1.29% | 572,500 | 308億8791万 | +6.41% | 73.63 | 7.51 |
| 01/09 | 1,340 | 1,398 | 1,326 | 1,394 | +4.81% | 761,500 | 304億9416万 | +6.25% | 72.69 | 7.42 |
| 01/05 | 1,394 | 1,408 | 1,330 | 1,330 | -4.86% | 429,000 | 290億9414万 | +2.54% | 69.36 | 7.08 |
| 01/04 | 1,372 | 1,422 | 1,370 | 1,398 | +1.3% | 480,000 | 305億8166万 | +8.96% | 72.9 | 7.44 |
| 2017 |
| 12/29 | 1,438 | 1,440 | 1,374 | 1,380 | -4.3% | 822,000 | 301億8790万 | +8.92% | 71.96 | 7.34 |
| 12/28 | 1,470 | 1,476 | 1,430 | 1,442 | -2.83% | 704,500 | 315億4417万 | +15.36% | 75.2 | 7.67 |
| 12/27 | 1,538 | 1,552 | 1,468 | 1,484 | -3.64% | 695,500 | 324億6293万 | +20.45% | 77.39 | 7.9 |
| 12/26 | 1,504 | 1,544 | 1,492 | 1,540 | +2.8% | 439,500 | 336億8795万 | +27.17% | 80.31 | 8.19 |
| 12/25 | 1,566 | 1,588 | 1,480 | 1,498 | -3.23% | 686,500 | 327億6919万 | +26.2% | 78.12 | 7.97 |
| 12/22 | 1,460 | 1,574 | 1,456 | 1,548 | +5.74% | 814,000 | 338億6295万 | +33.1% | 80.72 | 8.24 |
| 12/21 | 1,386 | 1,472 | 1,350 | 1,464 | +4.13% | 720,000 | 320億2543万 | +28.76% | 76.34 | 7.79 |
| 12/20 | 1,424 | 1,480 | 1,406 | 1,406 | -2.9% | 437,000 | 307億5666万 | +26.33% | 73.32 | 7.48 |
| 12/19 | 1,452 | 1,486 | 1,392 | 1,448 | -1.09% | 692,000 | 316億7542万 | +32.6% | 75.51 | 7.7 |
| 12/18 | 1,474 | 1,512 | 1,432 | 1,464 | +1.39% | 685,500 | 320億2543万 | +36.69% | 76.34 | 7.79 |
| 12/15 | 1,300 | 1,460 | 1,300 | 1,444 | +11.76% | 1,053,500 | 315億8792万 | +37.79% | 75.3 | 7.68 |
| 12/14 | 1,332 | 1,356 | 1,284 | 1,292 | -3.29% | 561,500 | 282億6288万 | +25.93% | 67.37 | 6.87 |
| 12/13 | 1,242 | 1,350 | 1,224 | 1,336 | +6.37% | 830,000 | 292億2539万 | +32.02% | 69.67 | 7.11 |
| 12/12 | 1,318 | 1,322 | 1,204 | 1,256 | -0.79% | 910,500 | 274億7537万 | +26.1% | 65.5 | 6.68 |
| 12/11 | 1,196 | 1,286 | 1,182 | 1,266 | +8.21% | 919,500 | 276億9412万 | +28.79% | 66.02 | 6.74 |
| 12/08 | 1,156 | 1,186 | 1,102 | 1,170 | +2.63% | 863,500 | 255億9409万 | +20.62% | 61.01 | 6.22 |
| 12/07 | 1,056 | 1,168 | 1,050 | 1,140 | +10.04% | 1,127,000 | 249億3783万 | +18.63% | 59.45 | 6.07 |
| 12/06 | 1,026 | 1,064 | 1,016 | 1,036 | +3.7% | 652,000 | 226億6280万 | +8.6% | 54.02 | 5.51 |
| 12/05 | 1,008 | 1,044 | 999 | 999 | -2.06% | 367,000 | 218億5341万 | +5.05% | 52.1 | 5.32 |
| 12/04 | 1,010 | 1,080 | 1,010 | 1,020 | +0.79% | 588,500 | 223億1280万 | +7.48% | 53.19 | 5.43 |
| 12/01 | 1,022 | 1,028 | 1,004 | 1,012 | -1.36% | 153,500 | 221億3779万 | +7.2% | 52.77 | 5.38 |
| 11/30 | 1,026 | 1,032 | 992 | 1,026 | 0% | 332,500 | 224億4405万 | +9.38% | 53.5 | 5.46 |
| 11/29 | 987 | 1,030 | 981 | 1,026 | +4.69% | 430,500 | 224億4405万 | +9.97% | 53.5 | 5.46 |
| 11/28 | 990 | 1,008 | 972 | 980 | -1.01% | 270,500 | 214億3778万 | +5.95% | 51.1 | 5.21 |
| 11/27 | 976 | 1,020 | 964 | 990 | +1.64% | 396,500 | 216億5654万 | +7.73% | 51.63 | 5.27 |
| 11/24 | 985 | 990 | 959 | 974 | -1.12% | 291,000 | 213億653万 | +6.68% | 50.79 | 5.18 |
| 11/22 | 1,026 | 1,040 | 973 | 985 | +2.28% | 889,000 | 215億4716万 | +8.6% | 51.37 | 5.24 |
| 11/21 | 945 | 966 | 934 | 963 | +3.44% | 377,000 | 210億6590万 | +6.64% | 50.22 | 5.12 |
| 11/20 | 901 | 935 | 895 | 931 | +4.02% | 312,000 | 203億6589万 | +3.1% | 48.55 | 4.95 |
| 11/17 | 906 | 909 | 872 | 895 | 0% | 252,000 | 195億7838万 | -1.43% | 46.67 | 4.76 |
| 11/16 | 855 | 899 | 855 | 895 | +3.95% | 305,000 | 195億7838万 | -1.86% | 46.67 | 4.76 |
| 11/15 | 889 | 904 | 843 | 861 | -4.01% | 344,500 | 188億3462万 | -6.21% | 44.9 | 4.58 |
| 11/14 | 905 | 943 | 893 | 897 | -1.32% | 287,500 | 196億2213万 | -3.24% | 46.78 | 4.77 |
| 11/13 | 896 | 919 | 888 | 909 | +1.34% | 187,500 | 198億8464万 | -2.47% | 47.4 | 4.84 |
| 11/10 | 882 | 914 | 880 | 897 | -0.99% | 229,000 | 196億2213万 | -3.96% | 46.78 | 4.77 |
| 11/09 | 926 | 927 | 887 | 906 | -2.16% | 370,500 | 198億1901万 | -3.21% | 47.25 | 4.82 |
| 11/08 | 923 | 950 | 918 | 926 | -0.86% | 200,500 | 202億5652万 | -1.17% | 48.29 | 4.93 |
| 11/07 | 930 | 938 | 915 | 934 | -0.85% | 195,500 | 204億3152万 | -0.53% | 48.71 | 4.97 |
| 11/06 | 945 | 953 | 927 | 942 | +0.53% | 237,000 | 206億652万 | +0.21% | 49.12 | 5.01 |
| 11/02 | 950 | 958 | 920 | 937 | -1.47% | 490,000 | 204億9715万 | -0.43% | 48.86 | 4.99 |
| 11/01 | 969 | 969 | 942 | 951 | -1.65% | 348,000 | 208億340万 | +1.39% | 49.59 | 5.06 |
| 10/31 | 948 | 967 | 936 | 967 | +1.58% | 410,000 | 211億5341万 | +3.53% | 50.43 | 5.14 |
| 10/30 | 967 | 969 | 932 | 952 | +0.85% | 645,500 | 208億2528万 | +2.48% | 49.64 | 5.07 |
| 10/27 | 930 | 955 | 914 | 944 | +4.19% | 904,500 | 206億5027万 | +2.05% | 49.23 | 5.02 |
| 10/26 | 897 | 913 | 872 | 906 | +4.86% | 760,000 | 198億1901万 | -1.84% | 47.25 | 4.82 |
| 10/25 | 887 | 898 | 853 | 864 | -3.03% | 766,500 | 189億25万 | -6.19% | 45.06 | 4.6 |
| 10/24 | 836 | 892 | 835 | 891 | +6.71% | 918,500 | 194億9088万 | -3.47% | 46.46 | 4.74 |
| 10/23 | 841 | 846 | 824 | 835 | +0.85% | 463,000 | 182億6587万 | -9.04% | 43.54 | 4.44 |
| 10/20 | 848 | 874 | 823 | 828 | -1.9% | 877,000 | 181億1274万 | -9.61% | 43.18 | 4.41 |
| 10/19 | 835 | 855 | 808 | 844 | +2.3% | 1,131,000 | 184億6274万 | -7.66% | 44.01 | 4.49 |
| 10/18 | 878 | 896 | 824 | 825 | -6.04% | 1,278,000 | 180億4711万 | -9.44% | 43.02 | 4.39 |
| 10/17 | 955 | 958 | 873 | 878 | -8.06% | 1,409,000 | 192億650万 | -3.41% | 45.79 | 4.67 |
| 10/16 | 974 | 1,000 | 936 | 955 | -9.74% | 1,789,500 | 208億9090万 | +5.64% | 49.8 | 5.08 |
| 10/13 | 1,038 | 1,066 | 1,018 | 1,058 | +4.96% | 659,000 | 231億4406万 | +17.95% | 55.17 | 5.63 |
| 10/12 | 1,036 | 1,046 | 1,004 | 1,008 | -2.7% | 443,000 | 220億5029万 | +14.03% | 52.56 | 5.36 |
| 10/11 | 1,072 | 1,106 | 991 | 1,036 | -4.6% | 932,000 | 226億6280万 | +18.67% | 54.02 | 5.51 |
| 10/10 | 1,020 | 1,098 | 1,014 | 1,086 | +5.64% | 632,000 | 237億5657万 | +25.84% | 56.63 | 5.78 |
| 10/06 | 974 | 1,052 | 972 | 1,028 | +6.75% | 866,000 | 224億8780万 | +20.8% | 53.61 | 5.47 |
| 10/05 | 935 | 995 | 935 | 963 | +4.11% | 471,000 | 210億6590万 | +14.51% | 50.22 | 5.12 |
| 10/04 | 947 | 963 | 914 | 925 | -2.73% | 388,500 | 202億3464万 | +10.91% | 48.24 | 4.92 |
| 10/03 | 979 | 992 | 947 | 951 | -2.16% | 366,500 | 208億340万 | +14.86% | 49.59 | 5.06 |
| 10/02 | 949 | 980 | 930 | 972 | +1.57% | 206,000 | 212億6278万 | +18.39% | 50.69 | 5.17 |
