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 | 8/1, 株式分割 1→2 |
| 2018 |
| 03/30 | 790 | 822 | 741 | 796 | +13.8% | 2,082,200 | 4057億5622万 | -4.21% | 44.71 | 14.38 |
| 03/29 | 640 | 700 | 640 | 700 | +10.16% | 1,124,800 | 3565億6592万 | -16.43% | 39.29 | 12.63 |
| 03/28 | 652 | 710 | 630 | 635 | -9.29% | 1,957,200 | 3236億8744万 | -25.03% | 35.67 | 11.47 |
| 03/27 | 757 | 765 | 700 | 700 | -5.6% | 769,800 | 3568億2080万 | -18.6% | 39.32 | 12.64 |
| 03/26 | 756 | 758 | 678 | 742 | -5.54% | 1,565,200 | 3779億7517万 | -14.77% | 41.65 | 13.39 |
| 03/23 | 786 | 804 | 785 | 785 | -3.38% | 519,200 | 4001億4904万 | -10.39% | 44.09 | 14.18 |
| 03/22 | 808 | 819 | 807 | 813 | +1.31% | 179,400 | 4141億6700万 | -7.57% | 45.64 | 14.67 |
| 03/20 | 810 | 812 | 800 | 802 | -2.79% | 478,800 | 4088億1468万 | -9.07% | 45.05 | 14.48 |
| 03/19 | 843 | 849 | 825 | 825 | -2.94% | 246,800 | 4205億3880万 | -7.09% | 46.34 | 14.9 |
| 03/16 | 848 | 859 | 813 | 850 | +0.59% | 570,600 | 4332億8240万 | -4.92% | 47.74 | 15.35 |
| 03/15 | 806 | 850 | 799 | 845 | +2.86% | 1,141,600 | 4307億3368万 | -6.11% | 47.46 | 15.26 |
| 03/14 | 845 | 850 | 821 | 822 | -3.41% | 688,200 | 4187億5469万 | -9.13% | 46.14 | 14.84 |
| 03/13 | 856 | 857 | 849 | 851 | -0.7% | 376,600 | 4335億3727万 | -6.33% | 47.77 | 15.36 |
| 03/12 | 875 | 875 | 856 | 857 | -0.93% | 255,600 | 4365億9573万 | -6.5% | 48.11 | 15.47 |
| 03/09 | 855 | 866 | 852 | 865 | +1.11% | 325,800 | 4406億7368万 | -6.54% | 48.56 | 15.61 |
| 03/08 | 862 | 864 | 853 | 855 | 0% | 244,000 | 4358億3112万 | -8.36% | 48.03 | 15.44 |
| 03/07 | 860 | 870 | 855 | 855 | -0.58% | 234,400 | 4358億3112万 | -9.04% | 48.03 | 15.44 |
| 03/06 | 873 | 889 | 860 | 860 | +0.23% | 334,600 | 4383億7984万 | -9.19% | 48.31 | 15.53 |
| 03/05 | 875 | 917 | 858 | 858 | -1.89% | 550,000 | 4373億6035万 | -10.16% | 48.19 | 15.49 |
| 03/02 | 875 | 879 | 861 | 875 | -2.29% | 542,000 | 4457億7112万 | -8.91% | 49.12 | 15.79 |
| 03/01 | 890 | 905 | 890 | 895 | -1.49% | 283,600 | 4562億2088万 | -7.06% | 50.27 | 16.16 |
| 02/28 | 910 | 915 | 898 | 909 | -0.71% | 525,600 | 4631億242万 | -5.95% | 51.03 | 16.41 |
| 02/27 | 930 | 940 | 914 | 915 | -1.35% | 309,600 | 4664億1576万 | -5.38% | 51.4 | 16.52 |
| 02/26 | 945 | 946 | 928 | 928 | -1.38% | 288,200 | 4727億8756万 | -4.38% | 52.1 | 16.75 |
| 02/23 | 945 | 952 | 940 | 941 | -0.84% | 262,400 | 4794億1423万 | -3.24% | 52.83 | 16.98 |
| 02/22 | 942 | 952 | 938 | 949 | -0.32% | 312,800 | 4834億9218万 | -2.62% | 53.28 | 17.13 |
| 02/21 | 958 | 958 | 936 | 952 | -0.16% | 405,800 | 4850億2141万 | -2.51% | 53.45 | 17.18 |
| 02/20 | 965 | 970 | 947 | 953 | +1.06% | 653,800 | 4857億8603万 | -2.56% | 53.53 | 17.21 |
| 02/19 | 915 | 948 | 912 | 943 | +5.07% | 789,600 | 4806億8859万 | -3.58% | 52.97 | 17.03 |
| 02/16 | 859 | 905 | 859 | 898 | +4.6% | 946,200 | 4574億9524万 | -8.42% | 50.41 | 16.21 |
| 02/15 | 880 | 899 | 807 | 858 | -4.67% | 2,227,200 | 4373億6035万 | -12.8% | 48.19 | 15.49 |
| 02/14 | 940 | 941 | 875 | 900 | -5.16% | 1,146,400 | 4587億6960万 | -9.18% | 50.55 | 16.25 |
| 02/13 | 995 | 1,000 | 945 | 949 | -3.16% | 558,400 | 4837億4705万 | -4.72% | 53.31 | 17.14 |
| 02/09 | 919 | 988 | 916 | 980 | -1.85% | 1,109,600 | 4995億4912万 | -2% | 55.05 | 17.7 |
| 02/08 | 939 | 999 | 935 | 999 | +5.89% | 724,600 | 5089億7938万 | -0.45% | 56.09 | 18.03 |
| 02/07 | 1,000 | 1,002 | 935 | 943 | +2.06% | 1,224,600 | 4806億8859万 | -6.17% | 52.97 | 17.03 |
| 02/06 | 936 | 968 | 796 | 924 | -11.66% | 3,919,200 | 4710億345万 | -8.51% | 51.9 | 16.69 |
| 02/05 | 1,041 | 1,058 | 1,030 | 1,046 | -2.97% | 732,600 | 5331億9222万 | +2.95% | 58.75 | 18.89 |
| 02/02 | 1,072 | 1,079 | 1,052 | 1,078 | +2.23% | 877,200 | 5495億403万 | +6.21% | 60.55 | 19.47 |
| 02/01 | 1,058 | 1,071 | 1,035 | 1,055 | +2.08% | 493,600 | 5375億2504万 | +3.99% | 59.23 | 19.04 |
| 01/31 | 1,050 | 1,076 | 1,023 | 1,033 | -1.57% | 771,000 | 5265億6555万 | +1.77% | 58.02 | 18.66 |
| 01/30 | 1,050 | 1,099 | 1,019 | 1,050 | +0.91% | 2,066,000 | 5349億7632万 | +3.09% | 58.95 | 18.95 |
| 01/29 | 988 | 1,047 | 978 | 1,040 | +5.05% | 1,394,200 | 5301億3376万 | +2.16% | 58.42 | 18.78 |
| 01/26 | 963 | 990 | 958 | 990 | +3.29% | 554,400 | 5046億4656万 | -2.65% | 55.61 | 17.88 |
| 01/25 | 980 | 980 | 950 | 959 | -0.42% | 406,000 | 4885億8962万 | -6.12% | 53.84 | 17.31 |
| 01/24 | 931 | 964 | 929 | 963 | +1.8% | 656,000 | 4906億2860万 | -6.46% | 54.06 | 17.38 |
| 01/23 | 961 | 961 | 945 | 946 | -2.32% | 919,000 | 4819億6295万 | -8.82% | 53.11 | 17.08 |
| 01/22 | 990 | 990 | 963 | 968 | -2.02% | 533,600 | 4934億3219万 | -7.37% | 54.37 | 17.48 |
| 01/19 | 993 | 998 | 975 | 988 | -1% | 423,600 | 5036億2707万 | -6.08% | 55.5 | 17.84 |
| 01/18 | 987 | 1,000 | 965 | 998 | +1.06% | 610,000 | 5087億2451万 | -5.13% | 56.06 | 18.02 |
| 01/17 | 1,018 | 1,019 | 980 | 988 | -1.64% | 673,800 | 5033億7220万 | -6.75% | 55.47 | 17.83 |
| 01/16 | 970 | 1,020 | 964 | 1,004 | +4.15% | 1,576,600 | 5117億8297万 | -6.08% | 56.39 | 18.13 |
| 01/15 | 934 | 969 | 901 | 964 | -0.82% | 3,007,200 | 4913億9321万 | -10.66% | 54.15 | 17.41 |
| 01/12 | 1,011 | 1,019 | 960 | 972 | -3.57% | 1,937,600 | 4954億7116万 | -11.31% | 54.6 | 17.55 |
| 01/11 | 1,029 | 1,030 | 1,005 | 1,008 | -2.51% | 846,000 | 5138億2195万 | -9.35% | 56.62 | 18.2 |
| 01/10 | 1,034 | 1,041 | 1,030 | 1,034 | 0% | 509,400 | 5270億7529万 | -8.58% | 58.08 | 18.67 |
| 01/09 | 1,047 | 1,055 | 1,034 | 1,034 | -0.86% | 642,800 | 5270億7529万 | -10.01% | 58.08 | 18.67 |
| 01/05 | 1,053 | 1,055 | 1,035 | 1,043 | -0.67% | 606,600 | 5316億6299万 | -10.32% | 58.59 | 18.84 |
| 01/04 | 1,040 | 1,071 | 1,039 | 1,050 | +0.57% | 753,000 | 5352億3120万 | -10.49% | 58.98 | 18.96 |
| 2017 |
| 12/29 | 1,055 | 1,071 | 1,040 | 1,044 | -2.25% | 868,200 | 5321億7273万 | -11.6% | 58.64 | 18.85 |
| 12/28 | 1,095 | 1,100 | 1,055 | 1,068 | -1.16% | 1,065,200 | 5444億659万 | -10.18% | 59.99 | 19.29 |
| 12/27 | 1,039 | 1,083 | 1,034 | 1,081 | +5.83% | 1,062,600 | 5507億7839万 | -10.11% | 60.69 | 19.51 |
| 12/26 | 1,040 | 1,040 | 1,020 | 1,021 | -2.53% | 1,302,800 | 5204億4862万 | -15.48% | 57.35 | 18.44 |
| 12/25 | 1,065 | 1,068 | 1,040 | 1,048 | -3.23% | 990,200 | 5339億5684万 | -13.79% | 58.84 | 18.92 |
| 12/22 | 1,120 | 1,120 | 1,053 | 1,083 | -1.64% | 1,026,400 | 5517億9788万 | -11.05% | 60.8 | 19.55 |
| 12/21 | 1,093 | 1,131 | 1,077 | 1,101 | +3.82% | 1,759,200 | 5609億7327万 | -9.35% | 61.82 | 19.87 |
| 12/20 | 1,010 | 1,060 | 1,006 | 1,060 | +3.41% | 1,244,400 | 5403億2864万 | -12.4% | 59.54 | 19.14 |
| 12/19 | 1,066 | 1,080 | 1,015 | 1,025 | -4.56% | 1,808,600 | 5224億8760万 | -15.01% | 57.57 | 18.51 |
| 12/18 | 1,120 | 1,138 | 1,033 | 1,074 | -6.77% | 2,437,400 | 5474億6505万 | -11.02% | 60.33 | 19.4 |
| 12/15 | 1,200 | 1,200 | 1,140 | 1,152 | -1.54% | 1,463,800 | 5872億2508万 | -4.32% | 64.71 | 20.8 |
| 12/14 | 1,118 | 1,189 | 1,110 | 1,170 | +2.41% | 2,090,800 | 5964億48万 | -2.34% | 65.72 | 21.13 |
| 12/13 | 1,170 | 1,218 | 1,127 | 1,143 | -0.22% | 4,001,400 | 5823億8252万 | -3.83% | 64.17 | 20.63 |
| 12/12 | 951 | 1,149 | 908 | 1,145 | +14.1% | 9,238,800 | 5836億5688万 | -3.13% | 64.31 | 20.68 |
| 12/11 | 1,120 | 1,125 | 1,001 | 1,004 | -12.74% | 7,666,800 | 5115億2810万 | -14.74% | 56.37 | 18.12 |
| 12/08 | 1,230 | 1,272 | 1,110 | 1,150 | -8.26% | 4,933,800 | 5862億560万 | -2.13% | 64.6 | 20.77 |
| 12/07 | 1,203 | 1,317 | 1,201 | 1,254 | +0.08% | 2,522,800 | 6389億6410万 | +7.6% | 70.41 | 22.64 |
| 12/06 | 1,350 | 1,357 | 1,252 | 1,253 | -8.88% | 3,120,800 | 6384億5436万 | +8.91% | 70.35 | 22.62 |
| 12/05 | 1,325 | 1,377 | 1,258 | 1,375 | -1.47% | 2,918,200 | 7006億4312万 | +21.21% | 77.21 | 24.82 |
| 12/04 | 1,470 | 1,478 | 1,351 | 1,395 | -5.1% | 3,183,400 | 7110億9288万 | +25.56% | 78.36 | 25.19 |
| 12/01 | 1,478 | 1,480 | 1,435 | 1,470 | -0.31% | 2,890,200 | 7493億2368万 | +35.36% | 82.57 | 26.55 |
| 11/30 | 1,445 | 1,475 | 1,401 | 1,475 | +5.47% | 3,874,000 | 7516億1752万 | +39.37% | 82.82 | 26.63 |
| 11/29 | 1,313 | 1,400 | 1,301 | 1,398 | +9.09% | 3,824,400 | 7126億2211万 | +35.86% | 78.53 | 25.25 |
| 11/28 | 1,248 | 1,292 | 1,225 | 1,282 | +1.38% | 2,121,000 | 6532億3693万 | +28.02% | 71.98 | 23.14 |
| 11/27 | 1,373 | 1,414 | 1,171 | 1,264 | +1.94% | 7,298,000 | 6443億1641万 | +29.38% | 71 | 22.83 |
| 11/24 | 1,460 | 1,545 | 1,170 | 1,240 | -10.47% | 7,009,400 | 6320億8256万 | +30.12% | 69.65 | 22.39 |
| 11/22 | 1,285 | 1,394 | 1,275 | 1,385 | +11.24% | 4,619,600 | 7059億9544万 | +48.92% | 77.8 | 25.01 |
| 11/21 | 1,215 | 1,248 | 1,200 | 1,245 | +5.06% | 2,900,400 | 6346億3128万 | +38.18% | 69.93 | 22.48 |
| 11/20 | 1,116 | 1,185 | 1,097 | 1,185 | +8.82% | 3,790,600 | 6040億4664万 | +34.97% | 66.56 | 21.4 |
| 11/17 | 1,025 | 1,089 | 1,018 | 1,089 | +7.82% | 2,427,200 | 5551億1121万 | +26.92% | 61.17 | 19.67 |
| 11/16 | 999 | 1,015 | 995 | 1,010 | +1.05% | 1,109,800 | 5148億4144万 | +20.1% | 56.73 | 18.24 |
| 11/15 | 975 | 1,025 | 975 | 1,000 | +2.46% | 2,499,600 | 5094億8912万 | +20.71% | 56.14 | 18.05 |
| 11/14 | 1,048 | 1,049 | 975 | 976 | -6.47% | 2,555,400 | 4972億5527万 | +19.84% | 54.79 | 17.62 |
| 11/13 | 1,038 | 1,050 | 1,014 | 1,043 | +4.3% | 2,118,000 | 5316億6299万 | +30.21% | 58.59 | 18.84 |
| 11/10 | 980 | 1,000 | 975 | 1,000 | +0.4% | 1,320,600 | 5097億4400万 | +27.55% | 56.17 | 18.06 |
| 11/09 | 955 | 1,022 | 943 | 996 | +6.52% | 2,907,200 | 5077億502万 | +29.35% | 55.95 | 17.99 |
| 11/08 | 936 | 977 | 875 | 935 | -5.08% | 5,088,800 | 4766億1064万 | +23.35% | 52.52 | 16.89 |
| 11/07 | 1,031 | 1,121 | 955 | 985 | -2.76% | 6,105,600 | 5020億9784万 | +31.68% | 55.33 | 17.79 |
| 11/06 | 985 | 1,014 | 983 | 1,013 | +6.63% | 2,476,400 | 5163億7067万 | +37.82% | 56.9 | 18.29 |
| 11/02 | 915 | 975 | 905 | 950 | +5.03% | 3,531,600 | 4842億5680万 | +31.58% | 53.36 | 17.16 |
| 11/01 | 883 | 907 | 870 | 905 | +3.14% | 2,389,400 | 4610億6344万 | +27.75% | 50.81 | 16.33 |
