株価チャート
2017/08/24～2018/03/27
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 | 4/1, 株式分割 1→2 |
| 2018 |
| 03/27 | 813 | 813 | 813 | 813 | +0.31% | 400 | 56億5695万 | +3.9% | 98.65 | 1.24 |
| 03/26 | 810 | 810 | 810 | 810 | +0.06% | 200 | 56億3954万 | +3.98% | 98.34 | 1.23 |
| 03/22 | 810 | 810 | 810 | 810 | +1.25% | 600 | 56億3606万 | +4.32% | 98.28 | 1.23 |
| 03/20 | 783 | 800 | 783 | 800 | +3.9% | 800 | 55億6643万 | +3.29% | 97.07 | 1.22 |
| 03/19 | 770 | 770 | 770 | 770 | -4.94% | 200 | 53億5756万 | -0.32% | 93.43 | 1.17 |
| 03/16 | 810 | 810 | 810 | 810 | +1.19% | 1,000 | 56億3606万 | +4.86% | 98.28 | 1.23 |
| 03/15 | 800 | 800 | 800 | 800 | 0% | 200 | 55億6992万 | +4.17% | 97.13 | 1.22 |
| 03/14 | 820 | 820 | 800 | 800 | -2.26% | 800 | 55億6992万 | +4.71% | 97.13 | 1.22 |
| 03/13 | 804 | 819 | 804 | 819 | +1.99% | 2,800 | 56億9872万 | +7.84% | 99.37 | 1.24 |
| 03/12 | 800 | 803 | 799 | 803 | +0.38% | 2,800 | 55億8732万 | +6.57% | 97.43 | 1.22 |
| 03/09 | 789 | 800 | 771 | 800 | +1.33% | 2,400 | 55億6643万 | +7.03% | 97.07 | 1.22 |
| 03/08 | 790 | 790 | 775 | 789 | -0.06% | 1,400 | 54億9333万 | +6.48% | 95.79 | 1.2 |
| 03/07 | 775 | 790 | 775 | 790 | +2.53% | 3,600 | 54億9681万 | +7.27% | 95.85 | 1.2 |
| 03/06 | 765 | 770 | 765 | 770 | +0.85% | 6,000 | 53億6104万 | +5.34% | 93.49 | 1.17 |
| 02/28 | 764 | 764 | 764 | 764 | 0% | 200 | 53億1579万 | +5.02% | 92.7 | 1.16 |
| 02/27 | 764 | 764 | 764 | 764 | -0.07% | 200 | 53億1579万 | +5.6% | 92.7 | 1.16 |
| 02/26 | 764 | 764 | 764 | 764 | 0% | 200 | 53億1927万 | +6.11% | 92.76 | 1.16 |
| 02/15 | 764 | 764 | 764 | 764 | +0.26% | 600 | 53億1927万 | +6.56% | 92.76 | 1.16 |
| 02/14 | 762 | 762 | 762 | 762 | +0.07% | 600 | 53億534万 | +6.72% | 92.51 | 1.16 |
| 02/13 | 762 | 762 | 762 | 762 | -0.07% | 400 | 53億186万 | +6.8% | 92.45 | 1.16 |
| 02/07 | 750 | 762 | 750 | 762 | +1.6% | 800 | 53億534万 | +7.17% | 92.51 | 1.16 |
| 02/06 | 750 | 750 | 728 | 750 | -1.32% | 600 | 52億2180万 | +5.78% | 91.06 | 1.14 |
| 02/02 | 743 | 764 | 743 | 760 | -0.33% | 1,000 | 52億9142万 | +7.34% | 92.27 | 1.16 |
| 02/01 | 765 | 765 | 763 | 763 | +1.67% | 600 | 53億883万 | +7.85% | 92.58 | 1.16 |
| 01/31 | 750 | 750 | 750 | 750 | +2.18% | 1,000 | 52億2180万 | +6.23% | 91.06 | 1.14 |
| 01/30 | 756 | 756 | 734 | 734 | -3.1% | 1,400 | 51億1040万 | +3.97% | 89.12 | 1.12 |
| 01/29 | 747 | 760 | 741 | 758 | +1.41% | 4,200 | 52億7401万 | +7.14% | 91.97 | 1.15 |
| 01/26 | 769 | 769 | 747 | 747 | -0.4% | 71,800 | 52億91万 | +5.66% | 90.69 | 1.14 |
| 01/25 | 750 | 775 | 735 | 750 | -2.6% | 5,400 | 52億2180万 | +5.93% | 91.06 | 1.14 |
| 01/24 | 731 | 784 | 731 | 770 | +7.62% | 3,600 | 53億6104万 | +8.6% | 93.49 | 1.17 |
| 01/23 | 700 | 716 | 700 | 716 | +3.7% | 6,600 | 49億8159万 | +0.92% | 86.87 | 1.09 |
| 01/22 | 682 | 695 | 680 | 690 | +2.22% | 5,800 | 48億405万 | -3.09% | 83.77 | 1.05 |
| 01/19 | 675 | 684 | 665 | 675 | +1.2% | 3,000 | 46億9962万 | -5.73% | 81.95 | 1.03 |
| 01/18 | 662 | 669 | 662 | 667 | +2.3% | 2,200 | 46億4392万 | -7.49% | 80.98 | 1.01 |
| 01/17 | 652 | 662 | 652 | 652 | 0% | 1,200 | 45億3948万 | -10.32% | 79.16 | 0.99 |
| 01/16 | 668 | 668 | 652 | 652 | -2.47% | 1,000 | 45億3948万 | -11.05% | 79.16 | 0.99 |
| 01/15 | 655 | 670 | 655 | 669 | +2.06% | 4,000 | 46億5436万 | -9.54% | 81.16 | 1.02 |
| 01/12 | 675 | 675 | 655 | 655 | -3.11% | 8,000 | 45億6037万 | -11.96% | 79.52 | 1 |
| 01/11 | 680 | 680 | 676 | 676 | -0.22% | 1,600 | 47億658万 | -9.87% | 82.07 | 1.03 |
| 01/10 | 683 | 683 | 678 | 678 | +0.15% | 800 | 47億1702万 | -10.26% | 82.26 | 1.03 |
| 01/09 | 677 | 684 | 677 | 677 | -0.51% | 1,800 | 47億1006万 | -10.99% | 82.13 | 1.03 |
| 01/05 | 684 | 684 | 675 | 680 | -2.79% | 5,200 | 47億3443万 | -11.11% | 82.56 | 1.03 |
| 01/04 | 700 | 714 | 690 | 700 | -3.32% | 4,000 | 48億7019万 | -9.27% | 84.93 | 1.06 |
| 2017 |
| 12/28 | 724 | 724 | 724 | 724 | -0.28% | 200 | 50億3729万 | -6.65% | 87.84 | 1.1 |
| 12/27 | 726 | 726 | 726 | 726 | +1.82% | 200 | 50億5122万 | -6.87% | 88.08 | 1.1 |
| 12/26 | 727 | 742 | 713 | 713 | 0% | 8,200 | 49億6071万 | -9% | 86.51 | 1.08 |
| 12/25 | 739 | 739 | 713 | 713 | -4.36% | 3,000 | 49億6071万 | -9.47% | 86.51 | 1.08 |
| 12/22 | 733 | 745 | 730 | 745 | -0.33% | 2,000 | 51億8698万 | -5.82% | 90.45 | 1.13 |
| 12/21 | 748 | 748 | 748 | 748 | +0.07% | 200 | 52億439万 | -5.74% | 90.75 | 1.14 |
| 12/20 | 757 | 757 | 747 | 747 | -0.6% | 400 | 52億91万 | -6.04% | 90.69 | 1.14 |
| 12/18 | 753 | 753 | 752 | 752 | -1.12% | 400 | 52億3224万 | -5.83% | 91.24 | 1.14 |
| 12/13 | 771 | 771 | 760 | 760 | -1.36% | 1,800 | 52億9142万 | -5.12% | 92.27 | 1.16 |
| 12/12 | 771 | 771 | 771 | 771 | -0.06% | 600 | 53億6452万 | -4.05% | 93.55 | 1.17 |
| 12/11 | 781 | 781 | 756 | 771 | -1.66% | 2,800 | 53億6801万 | -4.22% | 93.61 | 1.17 |
| 12/07 | 781 | 798 | 776 | 784 | +0.38% | 294,400 | 54億5852万 | -2.73% | 95.19 | 1.19 |
| 12/06 | 788 | 801 | 781 | 781 | -0.83% | 128,000 | 54億3763万 | -3.22% | 94.82 | 1.19 |
| 12/05 | 788 | 788 | 788 | 788 | -1.99% | 60,400 | 54億8289万 | -2.54% | 95.61 | 1.2 |
| 12/04 | 804 | 804 | 804 | 804 | 0% | 60,000 | 55億9428万 | -0.56% | 97.55 | 1.22 |
| 12/01 | 804 | 804 | 791 | 804 | 0% | 51,000 | 55億9428万 | -0.56% | 97.55 | 1.22 |
| 11/30 | 805 | 805 | 778 | 804 | -0.37% | 21,800 | 55億9428万 | -0.68% | 97.55 | 1.22 |
| 11/29 | 788 | 807 | 788 | 807 | +2.35% | 2,200 | 56億1517万 | -0.31% | 97.92 | 1.23 |
| 11/28 | 808 | 808 | 788 | 788 | -2.41% | 600 | 54億8637万 | -2.6% | 95.67 | 1.2 |
| 11/27 | 808 | 808 | 808 | 808 | +0.06% | 200 | 56億2213万 | -0.31% | 98.04 | 1.23 |
| 11/24 | 791 | 807 | 791 | 807 | -0.31% | 400 | 56億1865万 | -0.49% | 97.98 | 1.23 |
| 11/14 | 810 | 810 | 810 | 810 | +0.06% | 600 | 56億3606万 | -0.06% | 98.28 | 1.23 |
| 11/13 | 800 | 810 | 793 | 809 | 0% | 1,800 | 56億3258万 | 0% | 98.22 | 1.23 |
| 11/10 | 809 | 809 | 809 | 809 | +0.12% | 400 | 56億3258万 | +0.37% | 98.22 | 1.23 |
| 11/08 | 810 | 810 | 808 | 808 | -3.23% | 400 | 56億2561万 | +0.5% | 98.1 | 1.23 |
| 11/07 | 805 | 835 | 805 | 835 | +3.15% | 1,400 | 58億1360万 | +4.11% | 101.38 | 1.27 |
| 11/01 | 810 | 810 | 792 | 810 | -0.86% | 600 | 56億3606万 | +1.06% | 98.28 | 1.23 |
| 10/30 | 817 | 817 | 817 | 817 | +1.3% | 200 | 56億8479万 | +2.06% | 99.13 | 1.24 |
| 10/27 | 806 | 806 | 806 | 806 | 0% | 200 | 56億1169万 | +0.75% | 97.86 | 1.23 |
| 10/26 | 806 | 806 | 806 | 806 | 0% | 200 | 56億1169万 | +0.75% | 97.86 | 1.23 |
| 10/25 | 806 | 806 | 806 | 806 | -0.19% | 200 | 56億1169万 | +0.75% | 97.86 | 1.23 |
| 10/24 | 805 | 808 | 800 | 808 | -2.12% | 800 | 56億2213万 | +0.94% | 98.04 | 1.23 |
| 10/23 | 825 | 825 | 825 | 825 | +1.54% | 200 | 57億4398万 | +3.13% | 100.16 | 1.25 |
| 10/12 | 813 | 813 | 813 | 813 | 0% | 600 | 56億5695万 | +1.69% | 98.65 | 1.24 |
| 10/11 | 813 | 813 | 813 | 813 | -0.12% | 1,000 | 56億5695万 | +1.56% | 98.65 | 1.24 |
| 10/10 | 814 | 814 | 814 | 814 | +0.06% | 400 | 56億6391万 | +1.69% | 98.77 | 1.24 |
| 10/06 | 800 | 813 | 800 | 813 | +1.12% | 600 | 56億6043万 | +1.63% | 98.71 | 1.24 |
| 10/05 | 800 | 804 | 800 | 804 | +3.08% | 800 | 55億9776万 | +0.5% | 97.61 | 1.22 |
| 10/04 | 785 | 785 | 780 | 780 | -2.44% | 600 | 54億3067万 | -2.5% | 94.7 | 1.19 |
| 10/03 | 780 | 800 | 776 | 800 | -2.44% | 3,600 | 55億6643万 | -0.19% | 97.07 | 1.22 |
| 09/26 | 820 | 820 | 820 | 820 | +0.68% | 200 | 57億568万 | +2.18% | 99.5 | 1.25 |
| 09/25 | 814 | 814 | 814 | 814 | 0% | 40,000 | 56億6739万 | +1.5% | 98.83 | 1.24 |
| 09/22 | 796 | 814 | 796 | 814 | -0.12% | 2,000 | 56億6739万 | +1.62% | 98.83 | 1.24 |
| 09/14 | 795 | 815 | 795 | 815 | +0.31% | 1,000 | 56億7435万 | +1.75% | 98.95 | 1.24 |
| 09/13 | 813 | 813 | 793 | 813 | +2.52% | 1,200 | 56億5695万 | +1.56% | 98.65 | 1.24 |
| 09/12 | 793 | 793 | 773 | 793 | +2.26% | 1,000 | 55億1770万 | -0.94% | 96.22 | 1.21 |
| 09/11 | 757 | 775 | 757 | 775 | +3.33% | 4,600 | 53億9586万 | -3.25% | 94.09 | 1.18 |
| 09/08 | 750 | 750 | 750 | 750 | 0% | 200 | 52億2180万 | -6.48% | 91.06 | 1.14 |
| 09/07 | 759 | 759 | 750 | 750 | -2.28% | 400 | 52億2180万 | -6.72% | 91.06 | 1.14 |
| 09/06 | 778 | 778 | 768 | 768 | -3.64% | 800 | 53億4364万 | -4.89% | 93.18 | 1.17 |
| 09/05 | 777 | 797 | 777 | 797 | +0.13% | 400 | 55億4555万 | -1.42% | 96.7 | 1.21 |
| 09/04 | 805 | 805 | 796 | 796 | -1.73% | 1,000 | 55億3858万 | -1.43% | 96.58 | 1.21 |
| 08/31 | 790 | 810 | 790 | 810 | -0.06% | 1,200 | 56億3606万 | +0.31% | 98.28 | 1.23 |
| 08/29 | 800 | 810 | 800 | 810 | +0.06% | 600 | 56億3954万 | +0.37% | 98.34 | 1.23 |
| 08/28 | 810 | 810 | 810 | 810 | +0.94% | 200 | 56億3606万 | +0.31% | 98.28 | 1.23 |
| 08/25 | 802 | 802 | 802 | 802 | 0% | 200 | 55億8384万 | -0.62% | 97.37 | 1.22 |
| 08/24 | 802 | 802 | 802 | 802 | -0.99% | 200 | 55億8384万 | -0.62% | 97.37 | 1.22 |
