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 |
|---|
| 2022 | 4/1, 株式分割 1→2 |
| 2018 |
| 03/30 | 867 | 867 | 860 | 860 | -0.87% | 7,400 | 69億3049万 | -8.27% | 7.37 | 0.5 |
| 03/29 | 860 | 868 | 860 | 867 | +1.17% | 7,600 | 69億9096万 | -7.96% | 7.43 | 0.51 |
| 03/28 | 857 | 865 | 857 | 857 | -5.36% | 23,400 | 69億1033万 | -9.41% | 7.35 | 0.5 |
| 03/27 | 900 | 908 | 900 | 906 | +0.84% | 22,400 | 73億140万 | -4.78% | 7.76 | 0.53 |
| 03/26 | 904 | 911 | 892 | 898 | -1.32% | 19,800 | 72億4093万 | -5.77% | 7.7 | 0.53 |
| 03/23 | 918 | 918 | 910 | 910 | -1.57% | 9,000 | 73億3769万 | -4.71% | 7.8 | 0.53 |
| 03/22 | 920 | 926 | 920 | 925 | +0.16% | 6,600 | 74億5461万 | -3.4% | 7.93 | 0.54 |
| 03/20 | 915 | 923 | 911 | 923 | -0.54% | 9,200 | 74億4251万 | -3.45% | 7.91 | 0.54 |
| 03/19 | 915 | 945 | 910 | 928 | +0.54% | 18,600 | 74億8283万 | -3.03% | 7.96 | 0.54 |
| 03/16 | 913 | 924 | 907 | 923 | -0.22% | 13,200 | 74億4251万 | -3.55% | 7.91 | 0.54 |
| 03/15 | 931 | 935 | 895 | 925 | -1.07% | 36,600 | 74億5864万 | -3.55% | 7.93 | 0.54 |
| 03/14 | 931 | 937 | 931 | 935 | +0.48% | 4,600 | 75億3927万 | -2.71% | 8.02 | 0.55 |
| 03/13 | 939 | 939 | 930 | 931 | -1.12% | 7,600 | 75億299万 | -3.07% | 7.98 | 0.55 |
| 03/12 | 939 | 948 | 908 | 941 | +0.21% | 15,800 | 75億8765万 | -2.18% | 8.07 | 0.55 |
| 03/09 | 954 | 954 | 937 | 939 | -1.26% | 15,200 | 75億7153万 | -2.8% | 8.05 | 0.55 |
| 03/08 | 959 | 962 | 951 | 951 | -0.52% | 6,600 | 76億6829万 | -1.86% | 8.15 | 0.56 |
| 03/07 | 956 | 964 | 953 | 956 | -0.16% | 4,800 | 77億861万 | -1.54% | 8.2 | 0.56 |
| 03/06 | 965 | 967 | 957 | 958 | +0.16% | 6,000 | 77億2070万 | -1.59% | 8.21 | 0.56 |
| 03/05 | 969 | 969 | 952 | 956 | -1.29% | 5,800 | 77億861万 | -2.15% | 8.2 | 0.56 |
| 03/02 | 976 | 986 | 965 | 969 | -1.53% | 6,400 | 78億940万 | -1.17% | 8.3 | 0.57 |
| 03/01 | 995 | 998 | 984 | 984 | -1.45% | 11,800 | 79億3035万 | +0.15% | 8.43 | 0.58 |
| 02/28 | 996 | 1,000 | 996 | 998 | +0.25% | 7,600 | 80億4727万 | +1.42% | 8.56 | 0.58 |
| 02/27 | 999 | 1,001 | 992 | 996 | -0.4% | 3,800 | 80億2711万 | +1.07% | 8.53 | 0.58 |
| 02/26 | 999 | 1,005 | 995 | 1,000 | +0.71% | 7,200 | 80億5936万 | +1.37% | 8.57 | 0.59 |
| 02/23 | 985 | 993 | 985 | 993 | +1.17% | 5,400 | 80億292万 | +0.66% | 8.51 | 0.58 |
| 02/22 | 987 | 987 | 980 | 981 | +0.1% | 1,800 | 79億1019万 | -0.61% | 8.41 | 0.57 |
| 02/21 | 987 | 987 | 980 | 980 | +0.51% | 5,000 | 79億213万 | -1.01% | 8.4 | 0.57 |
| 02/20 | 962 | 975 | 962 | 975 | +1.35% | 10,600 | 78億6181万 | -1.71% | 8.36 | 0.57 |
| 02/19 | 939 | 966 | 939 | 962 | +1.26% | 7,000 | 77億5699万 | -3.12% | 8.25 | 0.56 |
| 02/16 | 952 | 955 | 943 | 950 | +1.23% | 7,800 | 76億6023万 | -4.43% | 8.14 | 0.56 |
| 02/15 | 915 | 950 | 907 | 939 | +2.07% | 25,400 | 75億6750万 | -5.68% | 8.05 | 0.55 |
| 02/14 | 940 | 940 | 915 | 920 | -2.49% | 7,000 | 74億1429万 | -7.68% | 7.88 | 0.54 |
| 02/13 | 958 | 958 | 938 | 943 | +0.75% | 5,000 | 76億378万 | -5.51% | 8.08 | 0.55 |
| 02/09 | 930 | 945 | 917 | 936 | -2.9% | 14,400 | 75億4734万 | -6.21% | 8.02 | 0.55 |
| 02/08 | 971 | 971 | 961 | 964 | +0.42% | 7,800 | 77億7311万 | -3.41% | 8.26 | 0.57 |
| 02/07 | 985 | 985 | 935 | 960 | +4.98% | 17,200 | 77億4086万 | -3.61% | 8.23 | 0.56 |
| 02/06 | 979 | 987 | 890 | 915 | -8% | 91,000 | 73億7397万 | -8% | 7.84 | 0.54 |
| 02/05 | 1,015 | 1,015 | 987 | 994 | -2.83% | 22,600 | 80億1501万 | 0% | 8.52 | 0.58 |
| 02/02 | 1,030 | 1,030 | 1,016 | 1,023 | +0.79% | 5,000 | 82億4885万 | +3.33% | 8.77 | 0.6 |
| 02/01 | 1,003 | 1,025 | 1,003 | 1,015 | +0.3% | 10,200 | 81億8435万 | +2.94% | 8.7 | 0.59 |
| 01/31 | 1,007 | 1,025 | 999 | 1,012 | -0.49% | 10,600 | 81億6016万 | +3.05% | 8.68 | 0.59 |
| 01/30 | 1,038 | 1,038 | 1,000 | 1,017 | -2.02% | 30,000 | 82億47万 | +3.99% | 8.72 | 0.6 |
| 01/29 | 1,031 | 1,038 | 1,031 | 1,038 | +0.19% | 15,400 | 83億6980万 | +6.68% | 8.9 | 0.61 |
| 01/26 | 1,033 | 1,040 | 1,026 | 1,036 | +0.39% | 6,600 | 83億5368万 | +7.02% | 8.88 | 0.61 |
| 01/25 | 1,024 | 1,033 | 1,016 | 1,032 | +0.78% | 14,600 | 83億2142万 | +7.17% | 8.85 | 0.6 |
| 01/24 | 1,021 | 1,035 | 1,009 | 1,024 | +0.29% | 13,000 | 82億5692万 | +6.89% | 8.78 | 0.6 |
| 01/23 | 1,006 | 1,025 | 1,006 | 1,021 | +0.34% | 20,200 | 82億3273万 | +7.25% | 8.75 | 0.6 |
| 01/22 | 997 | 1,018 | 980 | 1,018 | +1.4% | 27,600 | 82億450万 | +7.44% | 8.72 | 0.6 |
| 01/19 | 1,022 | 1,022 | 989 | 1,004 | -2.1% | 33,400 | 80億9162万 | +6.53% | 8.6 | 0.59 |
| 01/18 | 1,038 | 1,043 | 1,024 | 1,025 | -1.3% | 9,800 | 82億6498万 | +9.39% | 8.79 | 0.6 |
| 01/17 | 1,030 | 1,040 | 1,011 | 1,039 | -0.1% | 30,600 | 83億7384万 | +11.55% | 8.9 | 0.61 |
| 01/16 | 1,005 | 1,040 | 1,000 | 1,040 | +3.43% | 44,200 | 83億8190万 | +12.38% | 8.91 | 0.61 |
| 01/15 | 994 | 1,005 | 993 | 1,005 | +1.57% | 69,600 | 81億371万 | +9.48% | 8.62 | 0.59 |
| 01/12 | 973 | 990 | 973 | 990 | +1.18% | 18,600 | 79億7873万 | +8.26% | 8.48 | 0.58 |
| 01/11 | 964 | 994 | 963 | 978 | +1.29% | 28,200 | 78億8600万 | +7.59% | 8.38 | 0.57 |
| 01/10 | 961 | 969 | 952 | 966 | +0.47% | 18,200 | 77億8521万 | +6.57% | 8.28 | 0.57 |
| 01/09 | 941 | 975 | 941 | 961 | +2.18% | 25,000 | 77億4892万 | +6.54% | 8.24 | 0.56 |
| 01/05 | 933 | 944 | 932 | 941 | +0.97% | 22,200 | 75億8362万 | +4.62% | 8.06 | 0.55 |
| 01/04 | 914 | 932 | 910 | 932 | +2.03% | 55,400 | 75億1105万 | +3.85% | 7.99 | 0.55 |
| 2017 |
| 12/29 | 913 | 914 | 910 | 913 | +0.38% | 5,400 | 73億6188万 | +2.13% | 7.83 | 0.54 |
| 12/28 | 911 | 912 | 908 | 910 | +0.17% | 6,400 | 73億3366万 | +1.85% | 7.8 | 0.53 |
| 12/27 | 907 | 914 | 906 | 908 | +0.11% | 9,400 | 73億2156万 | +1.91% | 7.78 | 0.53 |
| 12/26 | 911 | 915 | 904 | 907 | -0.6% | 7,800 | 73億1350万 | +2.02% | 7.78 | 0.53 |
| 12/25 | 915 | 915 | 910 | 913 | -0.22% | 2,600 | 73億5785万 | +2.87% | 7.82 | 0.53 |
| 12/22 | 915 | 915 | 909 | 915 | +0.49% | 9,000 | 73億7397万 | +3.33% | 7.84 | 0.54 |
| 12/21 | 913 | 914 | 910 | 910 | -0.27% | 5,600 | 73億3769万 | +3.06% | 7.8 | 0.53 |
| 12/20 | 909 | 915 | 906 | 913 | +0.39% | 16,000 | 73億5785万 | +3.58% | 7.82 | 0.53 |
| 12/19 | 910 | 913 | 904 | 909 | +0.55% | 9,600 | 73億2963万 | +3.41% | 7.79 | 0.53 |
| 12/18 | 911 | 914 | 903 | 904 | +0.44% | 9,000 | 72億8931万 | +2.96% | 7.75 | 0.53 |
| 12/15 | 891 | 905 | 890 | 900 | +1.07% | 25,000 | 72億5706万 | +2.74% | 7.72 | 0.53 |
| 12/14 | 890 | 893 | 887 | 891 | +0.45% | 7,200 | 71億8045万 | +1.66% | 7.63 | 0.52 |
| 12/13 | 887 | 890 | 885 | 887 | +0.11% | 27,400 | 71億4820万 | +1.31% | 7.6 | 0.52 |
| 12/12 | 886 | 886 | 882 | 886 | +0.06% | 1,600 | 71億4014万 | +1.2% | 7.59 | 0.52 |
| 12/11 | 882 | 886 | 882 | 885 | +0.51% | 21,800 | 71億3610万 | +1.26% | 7.59 | 0.52 |
| 12/08 | 880 | 885 | 880 | 881 | 0% | 2,400 | 70億9982万 | +0.74% | 7.55 | 0.52 |
| 12/07 | 883 | 883 | 876 | 881 | +0.28% | 3,800 | 70億9982万 | +0.74% | 7.55 | 0.52 |
| 12/06 | 885 | 886 | 878 | 878 | -0.79% | 4,000 | 70億7966万 | +0.46% | 7.53 | 0.51 |
| 12/05 | 885 | 886 | 884 | 885 | 0% | 3,200 | 71億3610万 | +1.26% | 7.59 | 0.52 |
| 12/04 | 886 | 890 | 885 | 885 | +0.11% | 5,200 | 71億3610万 | +1.37% | 7.59 | 0.52 |
| 12/01 | 882 | 885 | 882 | 884 | +0.63% | 4,800 | 71億2804万 | +1.38% | 7.58 | 0.52 |
| 11/30 | 883 | 885 | 879 | 879 | +0.11% | 4,600 | 70億8369万 | +0.75% | 7.53 | 0.51 |
| 11/29 | 885 | 886 | 876 | 878 | -0.96% | 4,400 | 70億7563万 | +0.75% | 7.52 | 0.51 |
| 11/28 | 875 | 886 | 872 | 886 | +1.26% | 4,600 | 71億4417万 | +1.84% | 7.6 | 0.52 |
| 11/27 | 875 | 880 | 873 | 875 | +0.29% | 8,000 | 70億5547万 | +0.69% | 7.5 | 0.51 |
| 11/24 | 870 | 873 | 869 | 873 | +0.52% | 5,400 | 70億3531万 | +0.4% | 7.48 | 0.51 |
| 11/22 | 868 | 869 | 863 | 868 | +1.11% | 3,400 | 69億9903万 | 0% | 7.44 | 0.51 |
| 11/21 | 865 | 867 | 856 | 859 | -0.17% | 6,200 | 69億2242万 | -1.09% | 7.36 | 0.5 |
| 11/20 | 859 | 860 | 859 | 860 | +0.17% | 5,000 | 69億3452万 | -0.92% | 7.37 | 0.5 |
| 11/17 | 858 | 861 | 858 | 859 | +0.35% | 4,000 | 69億2242万 | -1.09% | 7.36 | 0.5 |
| 11/16 | 862 | 873 | 851 | 856 | -0.7% | 13,800 | 68億9823万 | -1.44% | 7.33 | 0.5 |
| 11/15 | 868 | 870 | 857 | 862 | -1.03% | 37,200 | 69億4661万 | -0.75% | 7.39 | 0.5 |
| 11/14 | 872 | 873 | 866 | 871 | -0.23% | 6,000 | 70億1918万 | +0.29% | 7.46 | 0.51 |
| 11/13 | 875 | 876 | 872 | 873 | -0.29% | 5,400 | 70億3531万 | +0.63% | 7.48 | 0.51 |
| 11/10 | 873 | 876 | 866 | 875 | -0.85% | 6,000 | 70億5547万 | +1.04% | 7.5 | 0.51 |
| 11/09 | 883 | 885 | 875 | 883 | +0.46% | 6,400 | 71億1595万 | +2.02% | 7.57 | 0.52 |
| 11/08 | 881 | 881 | 873 | 879 | +0.57% | 9,200 | 70億8369万 | +1.68% | 7.53 | 0.51 |
| 11/07 | 880 | 882 | 855 | 874 | -0.34% | 15,800 | 70億4337万 | +1.22% | 7.49 | 0.51 |
| 11/06 | 876 | 881 | 876 | 877 | -0.68% | 13,400 | 70億6757万 | +1.68% | 7.51 | 0.51 |
| 11/02 | 884 | 884 | 880 | 883 | +0.11% | 6,200 | 71億1595万 | +2.5% | 7.57 | 0.52 |
| 11/01 | 879 | 885 | 878 | 882 | +0.4% | 10,600 | 71億788万 | +2.5% | 7.56 | 0.52 |
