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 |
---|
2023 | 10/1, 株式分割 1→3 |
2018 |
03/30 | 1,490 | 1,503 | 1,472 | 1,500 | +0.9% | 890,400 | 4917億2496万 | +1.83% | 20.14 | 2.24 |
03/29 | 1,458 | 1,498 | 1,452 | 1,487 | +3.24% | 1,211,700 | 4873億5407万 | +0.93% | 19.96 | 2.22 |
03/28 | 1,427 | 1,447 | 1,420 | 1,440 | -0.46% | 1,202,700 | 4720億5596万 | -2.24% | 19.34 | 2.15 |
03/27 | 1,407 | 1,448 | 1,403 | 1,447 | +2.84% | 1,468,800 | 4742億4140万 | -1.92% | 19.43 | 2.16 |
03/26 | 1,398 | 1,407 | 1,372 | 1,407 | 0% | 1,351,500 | 4611億2874万 | -4.76% | 18.89 | 2.1 |
03/23 | 1,423 | 1,453 | 1,403 | 1,407 | -3.54% | 1,383,900 | 4611億2874万 | -4.89% | 18.89 | 2.1 |
03/22 | 1,438 | 1,460 | 1,427 | 1,458 | +1.39% | 974,700 | 4780億6593万 | -1.46% | 19.58 | 2.18 |
03/20 | 1,448 | 1,453 | 1,422 | 1,438 | -1.6% | 1,003,500 | 4715億960万 | -2.68% | 19.31 | 2.15 |
03/19 | 1,467 | 1,473 | 1,445 | 1,462 | -1.13% | 773,700 | 4791億5865万 | -1.04% | 19.63 | 2.18 |
03/16 | 1,478 | 1,493 | 1,470 | 1,478 | +0.23% | 1,440,900 | 4846億2226万 | +0.16% | 19.85 | 2.21 |
03/15 | 1,455 | 1,477 | 1,445 | 1,475 | +1.03% | 1,161,000 | 4835億2954万 | 0% | 19.81 | 2.2 |
03/14 | 1,468 | 1,480 | 1,445 | 1,460 | -1.57% | 1,159,500 | 4786億1229万 | -0.95% | 19.61 | 2.18 |
03/13 | 1,483 | 1,492 | 1,472 | 1,483 | -0.67% | 1,665,300 | 4862億6135万 | +0.7% | 19.92 | 2.21 |
03/12 | 1,517 | 1,517 | 1,487 | 1,493 | -0.11% | 726,300 | 4895億3951万 | +1.17% | 20.05 | 2.23 |
03/09 | 1,512 | 1,535 | 1,485 | 1,495 | +0.79% | 2,284,500 | 4900億8587万 | +1.08% | 20.08 | 2.23 |
03/08 | 1,520 | 1,522 | 1,477 | 1,483 | -2.52% | 1,029,600 | 4862億6135万 | +0.23% | 19.92 | 2.21 |
03/07 | 1,473 | 1,527 | 1,473 | 1,522 | +2.58% | 1,469,100 | 4988億2765万 | +2.75% | 20.43 | 2.27 |
03/06 | 1,490 | 1,497 | 1,472 | 1,483 | +0.56% | 1,179,900 | 4862億6135万 | +0.23% | 19.92 | 2.21 |
03/05 | 1,462 | 1,480 | 1,460 | 1,475 | +1.26% | 850,500 | 4835億2954万 | -0.47% | 19.81 | 2.2 |
03/02 | 1,462 | 1,465 | 1,433 | 1,457 | -1.91% | 1,298,100 | 4775億1957万 | -1.91% | 19.56 | 2.17 |
03/01 | 1,508 | 1,508 | 1,475 | 1,485 | -1.44% | 781,800 | 4868億771万 | -0.27% | 19.94 | 2.22 |
02/28 | 1,498 | 1,535 | 1,497 | 1,507 | -0.11% | 1,170,600 | 4939億1040万 | +0.98% | 20.23 | 2.25 |
02/27 | 1,533 | 1,543 | 1,503 | 1,508 | +0.22% | 1,286,400 | 4944億5676万 | +1.03% | 20.25 | 2.25 |
02/26 | 1,488 | 1,507 | 1,478 | 1,505 | +2.15% | 873,000 | 4933億6404万 | +0.74% | 20.21 | 2.25 |
02/23 | 1,505 | 1,505 | 1,457 | 1,473 | -1.67% | 841,200 | 4829億8318万 | -1.32% | 19.78 | 2.2 |
02/22 | 1,485 | 1,510 | 1,477 | 1,498 | +0.33% | 1,062,900 | 4911億7860万 | +0.29% | 20.12 | 2.24 |
02/21 | 1,475 | 1,505 | 1,463 | 1,493 | +0.9% | 971,100 | 4895億3951万 | -0.04% | 20.05 | 2.23 |
02/20 | 1,490 | 1,493 | 1,470 | 1,480 | -1.22% | 747,600 | 4851億6863万 | -0.87% | 19.87 | 2.21 |
02/19 | 1,467 | 1,510 | 1,452 | 1,498 | +3.57% | 780,000 | 4911億7860万 | +0.42% | 20.12 | 2.24 |
02/16 | 1,442 | 1,453 | 1,435 | 1,447 | +1.17% | 945,900 | 4742億4140万 | -2.91% | 19.43 | 2.16 |
02/15 | 1,442 | 1,448 | 1,422 | 1,430 | +0.82% | 1,128,600 | 4687億7779万 | -4.16% | 19.2 | 2.13 |
02/14 | 1,462 | 1,462 | 1,395 | 1,418 | +0.24% | 1,969,500 | 4649億5327万 | -5.13% | 19.05 | 2.12 |
02/13 | 1,425 | 1,440 | 1,402 | 1,415 | -1.16% | 1,502,100 | 4638億6054万 | -5.6% | 19 | 2.11 |
02/09 | 1,417 | 1,433 | 1,405 | 1,432 | -2.5% | 1,171,500 | 4693億2415万 | -4.81% | 19.23 | 2.14 |
02/08 | 1,452 | 1,480 | 1,447 | 1,468 | +1.73% | 990,900 | 4813億4410万 | -2.69% | 19.72 | 2.19 |
02/07 | 1,485 | 1,513 | 1,443 | 1,443 | 0% | 1,526,100 | 4731億4868万 | -4.54% | 19.38 | 2.15 |
02/06 | 1,482 | 1,483 | 1,418 | 1,443 | -6.48% | 1,808,700 | 4731億4868万 | -4.86% | 19.38 | 2.15 |
02/05 | 1,542 | 1,553 | 1,537 | 1,543 | -1.38% | 1,441,200 | 5059億3035万 | +1.4% | 20.72 | 2.3 |
02/02 | 1,523 | 1,570 | 1,522 | 1,565 | +2.18% | 1,103,400 | 5130億3304万 | +2.76% | 21.02 | 2.33 |
02/01 | 1,502 | 1,535 | 1,498 | 1,532 | +2.68% | 741,300 | 5021億582万 | +0.57% | 20.57 | 2.29 |
01/31 | 1,503 | 1,528 | 1,492 | 1,492 | -0.78% | 1,107,000 | 4889億9315万 | -2.12% | 20.03 | 2.23 |
01/30 | 1,533 | 1,540 | 1,497 | 1,503 | -2.28% | 1,448,100 | 4928億1768万 | -1.55% | 20.19 | 2.24 |
01/29 | 1,557 | 1,557 | 1,535 | 1,538 | -0.65% | 842,100 | 5042億9126万 | +0.68% | 20.66 | 2.3 |
01/26 | 1,553 | 1,580 | 1,540 | 1,548 | +0.11% | 1,125,000 | 5075億6943万 | +1.33% | 20.79 | 2.31 |
01/25 | 1,557 | 1,567 | 1,538 | 1,547 | -1.38% | 976,800 | 5070億2307万 | +1.22% | 20.77 | 2.31 |
01/24 | 1,545 | 1,573 | 1,542 | 1,568 | +1.84% | 1,614,000 | 5141億2576万 | +2.64% | 21.06 | 2.34 |
01/23 | 1,537 | 1,542 | 1,522 | 1,540 | +1.32% | 1,112,100 | 5048億3762万 | +0.92% | 20.68 | 2.3 |
01/22 | 1,500 | 1,522 | 1,490 | 1,520 | +1.56% | 1,250,400 | 4982億8129万 | -0.33% | 20.41 | 2.27 |
01/19 | 1,492 | 1,507 | 1,480 | 1,497 | +0.79% | 1,110,600 | 4906億3224万 | -1.92% | 20.1 | 2.23 |
01/18 | 1,523 | 1,525 | 1,482 | 1,485 | -1% | 1,430,100 | 4868億771万 | -2.88% | 19.94 | 2.22 |
01/17 | 1,483 | 1,513 | 1,475 | 1,500 | +2.39% | 2,409,000 | 4917億2496万 | -2.09% | 20.14 | 2.24 |
01/16 | 1,457 | 1,473 | 1,445 | 1,465 | +0.57% | 1,474,800 | 4802億5138万 | -4.56% | 19.67 | 2.19 |
01/15 | 1,462 | 1,463 | 1,438 | 1,457 | -0.57% | 1,499,100 | 4775億1957万 | -5.29% | 19.56 | 2.17 |
01/12 | 1,478 | 1,483 | 1,452 | 1,465 | -1.57% | 1,910,400 | 4802億5138万 | -4.99% | 19.67 | 2.19 |
01/11 | 1,507 | 1,513 | 1,465 | 1,488 | -1.65% | 2,255,100 | 4879億43万 | -3.67% | 19.99 | 2.22 |
01/10 | 1,512 | 1,518 | 1,505 | 1,513 | +0.11% | 1,069,200 | 4960億9585万 | -2.24% | 20.32 | 2.26 |
01/09 | 1,535 | 1,550 | 1,505 | 1,512 | -0.87% | 2,588,700 | 4955億4949万 | -2.41% | 20.3 | 2.26 |
01/05 | 1,567 | 1,567 | 1,508 | 1,525 | -2.87% | 2,148,600 | 4999億2037万 | -1.74% | 20.48 | 2.28 |
01/04 | 1,553 | 1,570 | 1,547 | 1,570 | +1.51% | 1,101,900 | 5146億7212万 | +1.16% | 21.08 | 2.34 |
01/01 | 株式分割 1→2 |
2017 |
12/29 | 1,567 | 1,567 | 1,545 | 1,547 | -1.17% | 535,500 | 5070億2307万 | -0.22% | 20.77 | 2.31 |
12/28 | 1,572 | 1,575 | 1,548 | 1,565 | -0.42% | 1,123,200 | 5130億3304万 | +1.03% | 21.02 | 2.33 |
12/27 | 1,563 | 1,577 | 1,550 | 1,572 | +1.29% | 688,200 | 5152億1848万 | +1.66% | 21.11 | 2.34 |
12/26 | 1,550 | 1,565 | 1,550 | 1,552 | -0.75% | 509,400 | 5086億6215万 | +0.5% | 21.65 | 2.41 |
12/25 | 1,565 | 1,567 | 1,553 | 1,563 | +0.32% | 618,000 | 5124億8668万 | +1.38% | 21.81 | 2.42 |
12/22 | 1,568 | 1,572 | 1,548 | 1,558 | -0.95% | 1,335,000 | 5108億4760万 | +1.32% | 21.74 | 2.42 |
12/21 | 1,535 | 1,573 | 1,523 | 1,573 | +2.39% | 3,088,800 | 5157億6485万 | +2.56% | 21.95 | 2.44 |
12/20 | 1,535 | 1,562 | 1,532 | 1,537 | +0.11% | 1,805,400 | 5037億4490万 | +0.5% | 21.44 | 2.38 |
12/19 | 1,548 | 1,550 | 1,533 | 1,535 | -0.43% | 736,200 | 5031億9854万 | +0.52% | 21.42 | 2.38 |
12/18 | 1,557 | 1,560 | 1,535 | 1,542 | +0.11% | 1,024,800 | 5053億8398万 | +1.09% | 21.51 | 2.39 |
12/15 | 1,518 | 1,553 | 1,517 | 1,540 | +1.2% | 1,396,800 | 5048億3762万 | +1.18% | 21.49 | 2.39 |
12/14 | 1,532 | 1,552 | 1,520 | 1,522 | -0.44% | 1,537,200 | 4988億2765万 | +0.24% | 21.23 | 2.36 |
12/13 | 1,540 | 1,542 | 1,520 | 1,528 | -0.22% | 1,248,000 | 5010億1310万 | +0.95% | 21.32 | 2.37 |
12/12 | 1,572 | 1,573 | 1,527 | 1,532 | -2.44% | 1,760,400 | 5021億582万 | +1.43% | 21.37 | 2.37 |
12/11 | 1,583 | 1,587 | 1,560 | 1,570 | -0.53% | 811,800 | 5146億7212万 | +4.32% | 21.9 | 2.43 |
12/08 | 1,540 | 1,580 | 1,538 | 1,578 | +0.53% | 1,692,600 | 5174億393万 | +5.36% | 22.02 | 2.45 |
12/07 | 1,533 | 1,585 | 1,527 | 1,570 | +1.95% | 3,604,200 | 5146億7212万 | +5.44% | 21.9 | 2.43 |
12/06 | 1,530 | 1,548 | 1,527 | 1,540 | -0.32% | 1,420,800 | 5048億3762万 | +3.98% | 21.49 | 2.39 |
12/05 | 1,533 | 1,557 | 1,517 | 1,545 | +0.32% | 1,488,600 | 5064億7671万 | +4.89% | 21.55 | 2.39 |
12/04 | 1,575 | 1,577 | 1,537 | 1,540 | -1.49% | 1,888,800 | 5048億3762万 | +5.05% | 21.49 | 2.39 |
12/01 | 1,567 | 1,585 | 1,537 | 1,563 | +1.08% | 2,701,200 | 5124億8668万 | +7.3% | 21.81 | 2.42 |
11/30 | 1,563 | 1,565 | 1,533 | 1,547 | -2.11% | 2,722,200 | 5070億2307万 | +6.74% | 21.58 | 2.4 |
11/29 | 1,558 | 1,583 | 1,552 | 1,580 | +3.38% | 2,079,000 | 5179億5029万 | +9.57% | 22.04 | 2.45 |
11/28 | 1,517 | 1,533 | 1,503 | 1,528 | +0.77% | 1,294,800 | 5010億1310万 | +6.58% | 21.32 | 2.37 |
11/27 | 1,528 | 1,528 | 1,508 | 1,517 | -0.55% | 1,294,800 | 4971億8857万 | +6.21% | 21.16 | 2.35 |
11/24 | 1,485 | 1,532 | 1,477 | 1,525 | +1.89% | 1,854,600 | 4999億2037万 | +7.17% | 21.28 | 2.36 |
11/22 | 1,530 | 1,530 | 1,495 | 1,497 | -1.86% | 1,317,000 | 4906億3224万 | +5.62% | 20.88 | 2.32 |
11/21 | 1,497 | 1,530 | 1,487 | 1,525 | +1.89% | 2,340,000 | 4999億2037万 | +8.08% | 21.28 | 2.36 |
11/20 | 1,477 | 1,498 | 1,458 | 1,497 | +1.58% | 1,513,200 | 4906億3224万 | +6.68% | 20.88 | 2.32 |
11/17 | 1,477 | 1,480 | 1,458 | 1,473 | +1.14% | 1,805,400 | 4829億8318万 | +5.62% | 20.56 | 2.28 |
11/16 | 1,430 | 1,470 | 1,427 | 1,457 | +1.51% | 1,817,400 | 4775億1957万 | +4.87% | 20.32 | 2.26 |
11/15 | 1,467 | 1,472 | 1,427 | 1,435 | -2.93% | 1,762,800 | 4704億1688万 | +3.84% | 20.02 | 2.22 |
11/14 | 1,493 | 1,502 | 1,468 | 1,478 | -1.44% | 1,807,200 | 4846億2226万 | +7.28% | 20.62 | 2.29 |
11/13 | 1,478 | 1,510 | 1,470 | 1,500 | +2.62% | 2,898,000 | 4917億2496万 | +9.57% | 20.93 | 2.33 |
11/10 | 1,457 | 1,477 | 1,415 | 1,462 | +2.1% | 3,040,800 | 4791億5865万 | +7.48% | 20.39 | 2.27 |
11/09 | 1,423 | 1,453 | 1,413 | 1,432 | +0.23% | 2,279,400 | 4693億2415万 | +5.97% | 19.97 | 2.22 |
11/08 | 1,435 | 1,438 | 1,422 | 1,428 | -0.7% | 1,404,000 | 4682億3143万 | +6.27% | 19.93 | 2.21 |
11/07 | 1,400 | 1,440 | 1,400 | 1,438 | +2.98% | 1,821,600 | 4715億960万 | +7.66% | 20.07 | 2.23 |
11/06 | 1,398 | 1,410 | 1,392 | 1,397 | +0.72% | 1,095,600 | 4578億5057万 | +5.09% | 19.49 | 2.16 |
11/02 | 1,397 | 1,398 | 1,367 | 1,387 | +0.85% | 1,510,800 | 4545億7241万 | +4.89% | 19.35 | 2.15 |
11/01 | 1,380 | 1,383 | 1,358 | 1,375 | +1.35% | 1,368,600 | 4507億4788万 | +4.56% | 19.18 | 2.13 |