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 |
|---|
| 2020 | 10/1, 株式分割 1→2 |
| 2018 |
| 03/30 | 2,050 | 2,078 | 2,003 | 2,063 | +1.98% | 52,000 | 406億7868万 | +4.96% | 27.42 | 3.03 |
| 03/29 | 2,095 | 2,095 | 2,003 | 2,023 | -2.88% | 38,600 | 398億8976万 | +3.19% | 26.88 | 2.97 |
| 03/28 | 2,035 | 2,095 | 2,015 | 2,083 | +2.71% | 113,800 | 410億7314万 | +6.41% | 27.68 | 3.06 |
| 03/27 | 1,975 | 2,030 | 1,960 | 2,028 | +4.11% | 61,400 | 399億8838万 | +3.87% | 26.95 | 2.98 |
| 03/26 | 1,933 | 1,948 | 1,863 | 1,948 | +0.26% | 59,200 | 384億1054万 | -0.13% | 25.89 | 2.86 |
| 03/23 | 2,008 | 2,038 | 1,938 | 1,943 | -5.01% | 80,800 | 383億1192万 | -0.18% | 25.82 | 2.85 |
| 03/22 | 2,050 | 2,108 | 2,045 | 2,045 | -1.33% | 48,200 | 403億3353万 | +5.36% | 27.18 | 3 |
| 03/20 | 2,073 | 2,155 | 2,045 | 2,073 | +0.48% | 127,800 | 408億7591万 | +7.22% | 27.55 | 3.04 |
| 03/19 | 2,148 | 2,148 | 2,035 | 2,063 | -2.02% | 98,600 | 406億7868万 | +7.09% | 27.42 | 3.03 |
| 03/16 | 2,075 | 2,148 | 2,040 | 2,105 | +1.2% | 99,400 | 415億1691万 | +9.64% | 27.98 | 3.09 |
| 03/15 | 2,110 | 2,128 | 2,053 | 2,080 | -1.42% | 116,200 | 410億2384万 | +8.67% | 27.65 | 3.05 |
| 03/14 | 1,963 | 2,128 | 1,955 | 2,110 | +10.47% | 344,600 | 416億1553万 | +10.24% | 28.05 | 3.1 |
| 03/13 | 1,933 | 1,933 | 1,885 | 1,910 | -1.67% | 59,600 | 376億7093万 | -0.37% | 25.39 | 2.8 |
| 03/12 | 1,835 | 1,970 | 1,835 | 1,943 | +6.29% | 119,400 | 383億1192万 | +0.34% | 25.82 | 2.85 |
| 03/09 | 1,850 | 1,890 | 1,808 | 1,828 | -0.27% | 64,000 | 360億4378万 | -6.47% | 24.29 | 2.68 |
| 03/08 | 1,850 | 1,850 | 1,813 | 1,833 | +0.41% | 37,400 | 361億4239万 | -7.26% | 24.36 | 2.69 |
| 03/07 | 1,898 | 1,898 | 1,815 | 1,825 | -3.82% | 73,800 | 359億9447万 | -8.38% | 24.26 | 2.68 |
| 03/06 | 1,910 | 1,930 | 1,863 | 1,898 | +6.3% | 75,400 | 374億2439万 | -5.31% | 25.22 | 2.78 |
| 03/05 | 1,938 | 1,955 | 1,780 | 1,785 | -9.16% | 112,800 | 352億555万 | -11.37% | 23.73 | 2.62 |
| 03/02 | 1,910 | 1,975 | 1,910 | 1,965 | +1.29% | 68,000 | 387億5569万 | -3.01% | 26.12 | 2.88 |
| 03/01 | 1,923 | 1,990 | 1,895 | 1,940 | +2.78% | 132,200 | 382億6262万 | -4.39% | 25.79 | 2.85 |
| 02/28 | 1,905 | 1,925 | 1,880 | 1,888 | -1.56% | 53,600 | 372億2716万 | -7.07% | 25.09 | 2.77 |
| 02/27 | 2,000 | 2,000 | 1,910 | 1,918 | -1.41% | 52,800 | 378億1885万 | -6% | 25.49 | 2.81 |
| 02/26 | 1,940 | 1,978 | 1,928 | 1,945 | +2.64% | 113,600 | 383億6123万 | -4.84% | 25.85 | 2.85 |
| 02/23 | 1,915 | 1,918 | 1,883 | 1,895 | -2.07% | 53,000 | 373億7508万 | -7.38% | 25.19 | 2.78 |
| 02/22 | 1,960 | 1,978 | 1,925 | 1,935 | -1.02% | 57,600 | 381億6400万 | -5.66% | 25.72 | 2.84 |
| 02/21 | 1,930 | 1,990 | 1,923 | 1,955 | +0.77% | 99,600 | 385億5846万 | -4.82% | 25.99 | 2.87 |
| 02/20 | 1,968 | 1,968 | 1,915 | 1,940 | -1.77% | 71,400 | 382億6262万 | -5.55% | 25.79 | 2.85 |
| 02/19 | 1,895 | 2,013 | 1,885 | 1,975 | +6.76% | 119,800 | 389億5292万 | -3.85% | 26.25 | 2.9 |
| 02/16 | 1,860 | 1,875 | 1,800 | 1,850 | +0.82% | 81,400 | 364億8755万 | -9.76% | 24.59 | 2.72 |
| 02/15 | 1,800 | 1,863 | 1,783 | 1,835 | +0.27% | 126,000 | 361億9170万 | -10.58% | 24.39 | 2.69 |
| 02/14 | 1,910 | 1,920 | 1,810 | 1,830 | -4.31% | 159,400 | 360億9309万 | -10.86% | 24.33 | 2.69 |
| 02/13 | 1,935 | 1,978 | 1,880 | 1,913 | +0.53% | 140,000 | 377億2023万 | -6.84% | 25.42 | 2.81 |
| 02/09 | 1,875 | 1,923 | 1,840 | 1,903 | -2.56% | 133,000 | 375億2300万 | -7.24% | 25.29 | 2.79 |
| 02/08 | 2,008 | 2,060 | 1,938 | 1,953 | -6.69% | 287,800 | 385億915万 | -4.62% | 25.95 | 2.87 |
| 02/07 | 2,300 | 2,300 | 2,090 | 2,093 | -3.68% | 153,000 | 412億7037万 | +2.57% | 27.82 | 3.07 |
| 02/06 | 2,275 | 2,300 | 2,115 | 2,173 | -8.72% | 278,200 | 428億4821万 | +7.23% | 28.88 | 3.19 |
| 02/05 | 2,345 | 2,420 | 2,345 | 2,380 | -0.83% | 145,200 | 469億4074万 | +18.7% | 31.64 | 3.49 |
| 02/02 | 2,378 | 2,438 | 2,338 | 2,400 | +0.84% | 136,600 | 473億3520万 | +21.4% | 31.9 | 3.52 |
| 02/01 | 2,240 | 2,395 | 2,240 | 2,380 | +6.25% | 169,400 | 469億4074万 | +22.37% | 31.64 | 3.49 |
| 01/31 | 2,150 | 2,323 | 2,148 | 2,240 | +5.79% | 251,000 | 441億7952万 | +17.15% | 29.78 | 3.29 |
| 01/30 | 2,150 | 2,188 | 2,075 | 2,118 | -1.28% | 147,600 | 417億6345万 | +12.33% | 28.15 | 3.11 |
| 01/29 | 2,065 | 2,150 | 2,065 | 2,145 | +3.5% | 89,400 | 423億583万 | +15.32% | 28.51 | 3.15 |
| 01/26 | 2,045 | 2,085 | 2,035 | 2,073 | +1.22% | 48,200 | 408億7591万 | +12.88% | 27.55 | 3.04 |
| 01/25 | 2,003 | 2,070 | 1,995 | 2,048 | +2.38% | 87,200 | 403億8284万 | +12.81% | 27.22 | 3.01 |
| 01/24 | 2,125 | 2,125 | 1,995 | 2,000 | -4.99% | 203,200 | 394億4600万 | +11.54% | 26.59 | 2.94 |
| 01/23 | 2,020 | 2,115 | 2,000 | 2,105 | +4.73% | 118,200 | 415億1691万 | +18.79% | 27.98 | 3.09 |
| 01/22 | 2,005 | 2,030 | 1,990 | 2,010 | +0.25% | 61,200 | 396億4323万 | +15.12% | 26.72 | 2.95 |
| 01/19 | 2,000 | 2,035 | 1,980 | 2,005 | -0.12% | 59,000 | 395億4461万 | +16.37% | 26.65 | 2.94 |
| 01/18 | 2,048 | 2,060 | 1,998 | 2,008 | -0.74% | 112,800 | 395億9392万 | +17.95% | 26.69 | 2.95 |
| 01/17 | 1,958 | 2,043 | 1,953 | 2,023 | +3.32% | 119,400 | 398億8976万 | +20.39% | 26.88 | 2.97 |
| 01/16 | 1,955 | 2,010 | 1,945 | 1,958 | +0.77% | 124,400 | 386億777万 | +17.99% | 26.02 | 2.87 |
| 01/15 | 1,883 | 1,950 | 1,873 | 1,943 | +3.32% | 58,000 | 383億1192万 | +18.52% | 25.82 | 2.85 |
| 01/12 | 1,880 | 1,890 | 1,875 | 1,880 | -0.66% | 33,400 | 370億7924万 | +16.19% | 24.99 | 2.76 |
| 01/11 | 1,875 | 1,900 | 1,870 | 1,893 | +2.02% | 72,000 | 373億2577万 | +18.43% | 25.16 | 2.78 |
| 01/10 | 1,858 | 1,858 | 1,830 | 1,855 | +1.23% | 42,200 | 365億8616万 | +17.7% | 24.66 | 2.72 |
| 01/09 | 1,865 | 1,868 | 1,825 | 1,833 | -1.48% | 64,200 | 361億4239万 | +17.92% | 24.36 | 2.69 |
| 01/05 | 1,830 | 1,913 | 1,820 | 1,860 | +2.62% | 135,200 | 366億8478万 | +21.33% | 24.72 | 2.73 |
| 01/04 | 1,783 | 1,815 | 1,760 | 1,813 | +2.84% | 71,200 | 357億4793万 | +19.95% | 24.09 | 2.66 |
| 2017 |
| 12/29 | 1,773 | 1,788 | 1,745 | 1,763 | +0.57% | 78,800 | 347億6178万 | +18.29% | 23.43 | 2.59 |
| 12/28 | 1,700 | 1,760 | 1,685 | 1,753 | +5.89% | 119,000 | 345億6455万 | +19.22% | 23.3 | 2.57 |
| 12/27 | 1,665 | 1,723 | 1,650 | 1,655 | -0.45% | 80,800 | 326億4156万 | +14.22% | 22 | 2.43 |
| 12/26 | 1,600 | 1,675 | 1,600 | 1,663 | +3.91% | 64,000 | 327億8948万 | +16.1% | 22.1 | 2.44 |
| 12/25 | 1,565 | 1,600 | 1,553 | 1,600 | +2.24% | 58,200 | 315億5680万 | +13.07% | 21.27 | 2.35 |
| 12/22 | 1,555 | 1,565 | 1,548 | 1,565 | +0.64% | 46,200 | 308億6649万 | +11.79% | 20.8 | 2.3 |
| 12/21 | 1,495 | 1,565 | 1,495 | 1,555 | +3.67% | 65,800 | 306億6926万 | +12.03% | 20.67 | 2.28 |
| 12/20 | 1,525 | 1,538 | 1,500 | 1,500 | -3.23% | 51,200 | 295億8450万 | +9.09% | 19.94 | 2.2 |
| 12/19 | 1,550 | 1,570 | 1,540 | 1,550 | +0.81% | 73,800 | 305億7065万 | +13.47% | 20.6 | 2.27 |
| 12/18 | 1,525 | 1,550 | 1,500 | 1,538 | +1.82% | 59,800 | 303億2411万 | +13.47% | 20.44 | 2.26 |
| 12/15 | 1,454 | 1,515 | 1,451 | 1,510 | +3.71% | 67,400 | 297億8173万 | +12.27% | 20.07 | 2.22 |
| 12/14 | 1,464 | 1,464 | 1,446 | 1,456 | +0.07% | 15,400 | 287億1668万 | +8.9% | 19.35 | 2.14 |
| 12/13 | 1,452 | 1,471 | 1,452 | 1,455 | +0.59% | 33,200 | 286億9696万 | +9.4% | 19.34 | 2.14 |
| 12/12 | 1,480 | 1,491 | 1,447 | 1,447 | -1.7% | 49,200 | 285億2931万 | +9.33% | 19.23 | 2.12 |
| 12/11 | 1,460 | 1,475 | 1,432 | 1,472 | +1.06% | 48,600 | 290億2239万 | +11.82% | 19.56 | 2.16 |
| 12/08 | 1,465 | 1,488 | 1,450 | 1,456 | -2.93% | 75,400 | 287億1668万 | +11.23% | 19.35 | 2.14 |
| 12/07 | 1,470 | 1,503 | 1,461 | 1,500 | +2.95% | 56,000 | 295億8450万 | +15.3% | 19.94 | 2.2 |
| 12/06 | 1,415 | 1,460 | 1,415 | 1,457 | +2.43% | 92,600 | 287億3641万 | +12.86% | 19.37 | 2.14 |
| 12/05 | 1,378 | 1,423 | 1,376 | 1,423 | +3.3% | 73,200 | 280億5596万 | +10.87% | 18.91 | 2.09 |
| 12/04 | 1,379 | 1,384 | 1,375 | 1,377 | +1.55% | 42,800 | 271億5857万 | +8.08% | 18.3 | 2.02 |
| 12/01 | 1,308 | 1,359 | 1,305 | 1,356 | +4.71% | 106,000 | 267億4438万 | +6.94% | 18.03 | 1.99 |
| 11/30 | 1,306 | 1,307 | 1,289 | 1,295 | -0.69% | 28,400 | 255億4128万 | +2.61% | 17.21 | 1.9 |
| 11/29 | 1,310 | 1,310 | 1,296 | 1,304 | -0.31% | 36,400 | 257億1879万 | +3.57% | 17.33 | 1.91 |
| 11/28 | 1,290 | 1,312 | 1,290 | 1,308 | +1.47% | 50,600 | 257億9768万 | +4.22% | 17.39 | 1.92 |
| 11/27 | 1,270 | 1,294 | 1,258 | 1,289 | +1.66% | 46,200 | 254億2294万 | +2.96% | 17.13 | 1.89 |
| 11/24 | 1,239 | 1,268 | 1,239 | 1,268 | +2.34% | 23,400 | 250億876万 | +1.52% | 16.86 | 1.86 |
| 11/22 | 1,240 | 1,256 | 1,228 | 1,239 | +1.35% | 30,000 | 244億3679万 | -0.64% | 16.47 | 1.82 |
| 11/21 | 1,230 | 1,232 | 1,215 | 1,223 | -0.53% | 28,200 | 241億1136万 | -1.89% | 16.25 | 1.79 |
| 11/20 | 1,235 | 1,242 | 1,226 | 1,229 | -0.85% | 25,400 | 242億3956万 | -1.36% | 16.34 | 1.8 |
| 11/17 | 1,244 | 1,254 | 1,237 | 1,240 | -1.08% | 23,200 | 244億4665万 | -0.6% | 16.48 | 1.82 |
| 11/16 | 1,233 | 1,258 | 1,233 | 1,253 | +1.25% | 17,000 | 247億1291万 | +0.48% | 16.66 | 1.84 |
| 11/15 | 1,261 | 1,261 | 1,231 | 1,238 | -2.71% | 35,200 | 244億721万 | -0.68% | 16.45 | 1.82 |
| 11/14 | 1,277 | 1,278 | 1,259 | 1,272 | +0.32% | 23,600 | 250億8765万 | +2.17% | 16.91 | 1.87 |
| 11/13 | 1,287 | 1,293 | 1,264 | 1,268 | -1.44% | 18,600 | 250億876万 | +2.01% | 16.86 | 1.86 |
| 11/10 | 1,298 | 1,300 | 1,281 | 1,287 | -2.02% | 35,400 | 253億7363万 | +3.67% | 17.1 | 1.89 |
| 11/09 | 1,280 | 1,322 | 1,280 | 1,313 | +2.86% | 82,200 | 258億9629万 | +5.97% | 17.45 | 1.93 |
| 11/08 | 1,284 | 1,284 | 1,263 | 1,277 | -0.55% | 28,400 | 251億7640万 | +3.28% | 16.97 | 1.87 |
| 11/07 | 1,275 | 1,287 | 1,258 | 1,284 | +0.51% | 46,400 | 253億1447万 | +3.93% | 17.06 | 1.88 |
| 11/06 | 1,289 | 1,289 | 1,269 | 1,277 | -0.51% | 30,400 | 251億8627万 | +3.57% | 16.98 | 1.87 |
| 11/02 | 1,265 | 1,284 | 1,263 | 1,284 | +1.54% | 50,200 | 253億1447万 | +4.18% | 17.06 | 1.88 |
| 11/01 | 1,265 | 1,269 | 1,256 | 1,264 | -0.08% | 33,200 | 249億2987万 | +2.85% | 16.8 | 1.86 |
