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 | 4/1, 株式分割 1→2 |
| 2018 |
| 03/30 | 1,950 | 1,960 | 1,925 | 1,938 | -0.13% | 372,600 | 1683億5729万 | +0.54% | 36.09 | 4.65 |
| 03/29 | 1,953 | 1,955 | 1,925 | 1,940 | +0.26% | 349,600 | 1685億7453万 | +0.88% | 36.14 | 4.65 |
| 03/28 | 1,925 | 1,955 | 1,910 | 1,935 | -1.02% | 472,200 | 1681億4006万 | +0.89% | 36.04 | 4.64 |
| 03/27 | 1,948 | 1,973 | 1,943 | 1,955 | +1.43% | 443,000 | 1698億7794万 | +2.3% | 36.42 | 4.69 |
| 03/26 | 1,893 | 1,928 | 1,858 | 1,928 | +0.39% | 515,600 | 1674億8835万 | +1.29% | 35.9 | 4.62 |
| 03/23 | 1,928 | 1,953 | 1,905 | 1,920 | -3.4% | 609,200 | 1668億3665万 | +1.53% | 35.76 | 4.6 |
| 03/22 | 1,963 | 2,008 | 1,955 | 1,988 | +2.05% | 457,400 | 1726億9484万 | +5.83% | 37.02 | 4.77 |
| 03/20 | 1,903 | 1,955 | 1,893 | 1,948 | +0.65% | 446,800 | 1692億1922万 | +4.65% | 36.27 | 4.67 |
| 03/19 | 1,960 | 1,965 | 1,925 | 1,935 | -2.27% | 412,600 | 1681億3309万 | +4.37% | 36.04 | 4.64 |
| 03/16 | 1,965 | 1,988 | 1,960 | 1,980 | +0.64% | 323,200 | 1720億4317万 | +7.08% | 36.88 | 4.75 |
| 03/15 | 1,995 | 1,998 | 1,953 | 1,968 | -1.13% | 510,600 | 1709億5703万 | +6.81% | 36.65 | 4.72 |
| 03/14 | 1,993 | 2,010 | 1,968 | 1,990 | +0.25% | 425,800 | 1729億1207万 | +8.39% | 37.07 | 4.77 |
| 03/13 | 1,928 | 1,993 | 1,913 | 1,985 | +2.06% | 472,800 | 1724億7762万 | +8.65% | 36.97 | 4.76 |
| 03/12 | 1,995 | 1,995 | 1,925 | 1,945 | -1.52% | 607,800 | 1690億200万 | +6.69% | 36.23 | 4.66 |
| 03/09 | 1,990 | 2,005 | 1,965 | 1,975 | +0.25% | 794,400 | 1716億871万 | +8.4% | 36.79 | 4.74 |
| 03/08 | 1,958 | 1,975 | 1,938 | 1,970 | +1.55% | 617,000 | 1711億7426万 | +8.18% | 36.69 | 4.72 |
| 03/07 | 1,913 | 1,963 | 1,893 | 1,940 | +0.39% | 707,800 | 1685億6755万 | +6.65% | 36.13 | 4.65 |
| 03/06 | 1,900 | 1,935 | 1,860 | 1,933 | +4.04% | 901,200 | 1679億1587万 | +6.24% | 35.99 | 4.63 |
| 03/05 | 1,810 | 1,885 | 1,810 | 1,858 | +1.5% | 710,600 | 1613億9908万 | +2.06% | 34.6 | 4.45 |
| 03/02 | 1,790 | 1,843 | 1,780 | 1,830 | -0.81% | 555,200 | 1590億959万 | +0.27% | 34.09 | 4.39 |
| 03/01 | 1,818 | 1,863 | 1,815 | 1,845 | 0% | 566,000 | 1603億1295万 | +0.76% | 34.37 | 4.42 |
| 02/28 | 1,838 | 1,868 | 1,835 | 1,845 | -0.4% | 551,600 | 1603億1295万 | +0.38% | 34.37 | 4.42 |
| 02/27 | 1,878 | 1,893 | 1,833 | 1,853 | -1.72% | 593,800 | 1609億6463万 | +0.46% | 34.5 | 4.44 |
| 02/26 | 1,890 | 1,910 | 1,860 | 1,885 | -0.26% | 624,200 | 1637億8857万 | +1.89% | 35.11 | 4.52 |
| 02/23 | 1,855 | 1,895 | 1,853 | 1,890 | +2.72% | 794,200 | 1642億2302万 | +1.89% | 35.2 | 4.53 |
| 02/22 | 1,830 | 1,848 | 1,795 | 1,840 | +1.1% | 795,800 | 1598億7850万 | -1.02% | 34.27 | 4.41 |
| 02/21 | 1,793 | 1,845 | 1,770 | 1,820 | +3.56% | 1,118,800 | 1581億1848万 | -2.47% | 33.89 | 4.36 |
| 02/20 | 1,783 | 1,798 | 1,718 | 1,758 | 0% | 1,174,200 | 1526億8859万 | -6.27% | 32.73 | 4.21 |
| 02/19 | 1,683 | 1,760 | 1,665 | 1,758 | +8.99% | 1,392,800 | 1526億8859万 | -6.81% | 32.73 | 4.21 |
| 02/16 | 1,595 | 1,615 | 1,583 | 1,613 | +1.42% | 811,200 | 1400億9124万 | -14.95% | 30.03 | 3.87 |
| 02/15 | 1,588 | 1,620 | 1,565 | 1,590 | +1.11% | 1,151,000 | 1381億3648万 | -16.88% | 29.61 | 3.81 |
| 02/14 | 1,643 | 1,658 | 1,495 | 1,573 | -11.78% | 3,483,400 | 1366億1611万 | -18.65% | 29.29 | 3.77 |
| 02/13 | 1,818 | 1,833 | 1,780 | 1,783 | -0.97% | 462,000 | 1548億6055万 | -8.73% | 33.2 | 4.27 |
| 02/09 | 1,755 | 1,803 | 1,753 | 1,800 | -0.96% | 520,800 | 1563億8092万 | -8.44% | 33.52 | 4.31 |
| 02/08 | 1,833 | 1,835 | 1,808 | 1,818 | +0.97% | 493,400 | 1579億129万 | -8.16% | 33.85 | 4.36 |
| 02/07 | 1,873 | 1,873 | 1,800 | 1,800 | +1.55% | 565,600 | 1563億8092万 | -9.55% | 33.52 | 4.31 |
| 02/06 | 1,750 | 1,810 | 1,728 | 1,773 | -6.34% | 1,160,200 | 1539億9176万 | -11.46% | 33.01 | 4.25 |
| 02/05 | 1,878 | 1,900 | 1,870 | 1,893 | -1.05% | 486,800 | 1644億1716万 | -6.13% | 35.24 | 4.54 |
| 02/02 | 1,953 | 1,960 | 1,908 | 1,913 | -2.05% | 676,000 | 1661億5472万 | -5.56% | 35.62 | 4.58 |
| 02/01 | 1,925 | 1,958 | 1,920 | 1,953 | +1.96% | 392,400 | 1696億2986万 | -3.91% | 36.36 | 4.68 |
| 01/31 | 1,940 | 1,960 | 1,915 | 1,915 | -1.29% | 460,400 | 1663億7192万 | -5.94% | 35.66 | 4.59 |
| 01/30 | 1,950 | 1,968 | 1,933 | 1,940 | -0.51% | 433,200 | 1685億4388万 | -4.9% | 36.13 | 4.65 |
| 01/29 | 1,973 | 1,975 | 1,943 | 1,950 | -1.64% | 567,400 | 1694億1266万 | -4.55% | 36.32 | 4.67 |
| 01/26 | 2,000 | 2,003 | 1,975 | 1,983 | -0.38% | 532,200 | 1722億3620万 | -3.2% | 36.92 | 4.75 |
| 01/25 | 2,008 | 2,013 | 1,990 | 1,990 | -0.87% | 331,400 | 1728億8779万 | -2.88% | 37.06 | 4.77 |
| 01/24 | 2,003 | 2,010 | 1,990 | 2,008 | 0% | 522,200 | 1744億816万 | -2.12% | 37.39 | 4.81 |
| 01/23 | 2,033 | 2,040 | 2,003 | 2,008 | +0.12% | 508,800 | 1744億816万 | -2.07% | 37.39 | 4.81 |
| 01/22 | 2,020 | 2,033 | 1,995 | 2,005 | -0.25% | 372,000 | 1741億6290万 | -2.1% | 37.33 | 4.81 |
| 01/19 | 1,985 | 2,020 | 1,985 | 2,010 | +1.52% | 363,000 | 1745億9722万 | -1.86% | 37.43 | 4.82 |
| 01/18 | 2,015 | 2,018 | 1,980 | 1,980 | -1.98% | 528,200 | 1719億9129万 | -3.27% | 36.87 | 4.75 |
| 01/17 | 2,023 | 2,035 | 2,000 | 2,020 | -0.86% | 342,000 | 1754億6586万 | -1.27% | 37.61 | 4.84 |
| 01/16 | 2,050 | 2,053 | 2,018 | 2,038 | +0.37% | 420,400 | 1769億8599万 | -0.27% | 37.94 | 4.88 |
| 01/15 | 2,003 | 2,040 | 1,988 | 2,030 | +1.12% | 403,200 | 1763億3450万 | -0.29% | 37.8 | 4.87 |
| 01/12 | 2,053 | 2,058 | 1,998 | 2,008 | -2.31% | 650,400 | 1743億8006万 | -1.16% | 37.38 | 4.81 |
| 01/11 | 2,073 | 2,090 | 2,025 | 2,055 | -0.84% | 725,600 | 1785億611万 | +1.58% | 38.26 | 4.93 |
| 01/10 | 2,113 | 2,145 | 2,055 | 2,073 | -0.72% | 844,600 | 1800億2624万 | +2.9% | 38.59 | 4.97 |
| 01/09 | 2,110 | 2,135 | 2,075 | 2,088 | -0.95% | 657,800 | 1813億2920万 | +4.22% | 38.87 | 5 |
| 01/05 | 2,115 | 2,120 | 2,093 | 2,108 | -0.35% | 242,000 | 1830億6649万 | +5.9% | 39.24 | 5.05 |
| 01/04 | 2,115 | 2,120 | 2,093 | 2,115 | +0.71% | 374,600 | 1837億1797万 | +6.98% | 39.38 | 5.07 |
| 2017 |
| 12/29 | 2,085 | 2,125 | 2,083 | 2,100 | 0% | 352,000 | 1824億1500万 | +6.92% | 39.1 | 5.03 |
| 12/28 | 2,125 | 2,145 | 2,100 | 2,100 | -1.18% | 485,000 | 1824億1500万 | +7.64% | 39.1 | 5.03 |
| 12/27 | 2,118 | 2,148 | 2,110 | 2,125 | +0.59% | 494,000 | 1845億8661万 | +9.71% | 39.57 | 5.09 |
| 12/26 | 2,093 | 2,125 | 2,088 | 2,113 | +1.32% | 766,000 | 1835億81万 | +9.85% | 39.34 | 5.06 |
| 12/25 | 2,058 | 2,090 | 2,055 | 2,085 | +1.58% | 531,400 | 1811億1204万 | +9.33% | 38.82 | 5 |
| 12/22 | 2,018 | 2,060 | 2,015 | 2,053 | +1.48% | 562,600 | 1782億8895万 | +8.48% | 38.22 | 4.92 |
| 12/21 | 1,998 | 2,035 | 1,983 | 2,023 | +0.25% | 405,000 | 1756億7615万 | +7.75% | 37.66 | 4.85 |
| 12/20 | 2,045 | 2,050 | 2,015 | 2,018 | -2.18% | 421,800 | 1752億4184万 | +8.23% | 37.57 | 4.84 |
| 12/19 | 2,035 | 2,068 | 2,030 | 2,063 | +1.98% | 575,600 | 1791億5058万 | +11.37% | 38.4 | 4.94 |
| 12/18 | 2,028 | 2,033 | 2,005 | 2,023 | -0.12% | 376,000 | 1756億7615万 | +9.74% | 37.66 | 4.85 |
| 12/15 | 2,000 | 2,040 | 1,995 | 2,025 | +1.76% | 589,800 | 1758億9330万 | +10.29% | 37.7 | 4.85 |
| 12/14 | 1,963 | 1,990 | 1,945 | 1,990 | +1.14% | 471,800 | 1728億5317万 | +8.8% | 37.05 | 4.77 |
| 12/13 | 2,000 | 2,000 | 1,968 | 1,968 | -1.38% | 533,200 | 1708億9880万 | +7.93% | 36.63 | 4.72 |
| 12/12 | 1,968 | 2,030 | 1,965 | 1,995 | +1.14% | 906,000 | 1732億8747万 | +9.74% | 37.15 | 4.78 |
| 12/11 | 1,975 | 1,985 | 1,965 | 1,973 | 0% | 732,200 | 1713億3310万 | +8.8% | 36.73 | 4.73 |
| 12/08 | 1,928 | 1,980 | 1,925 | 1,973 | +1.28% | 927,600 | 1713億3310万 | +9.16% | 36.73 | 4.73 |
| 12/07 | 1,868 | 1,950 | 1,863 | 1,948 | +4.42% | 1,002,000 | 1691億6158万 | +8.13% | 36.26 | 4.67 |
| 12/06 | 1,870 | 1,918 | 1,855 | 1,865 | -1.71% | 712,800 | 1619億9555万 | +3.84% | 34.73 | 4.47 |
| 12/05 | 1,835 | 1,910 | 1,833 | 1,898 | +4.55% | 1,235,800 | 1648億1853万 | +5.71% | 35.33 | 4.55 |
| 12/04 | 1,810 | 1,835 | 1,793 | 1,815 | -0.14% | 379,000 | 1576億5251万 | +1.4% | 33.79 | 4.35 |
| 12/01 | 1,825 | 1,840 | 1,808 | 1,818 | +0.41% | 507,600 | 1578億6966万 | +1.65% | 33.84 | 4.36 |
| 11/30 | 1,778 | 1,810 | 1,768 | 1,810 | +2.84% | 569,600 | 1572億1821万 | +1.29% | 33.7 | 4.34 |
| 11/29 | 1,773 | 1,780 | 1,753 | 1,760 | -0.98% | 427,600 | 1528億7516万 | -1.51% | 32.77 | 4.22 |
| 11/28 | 1,773 | 1,788 | 1,755 | 1,778 | -0.14% | 317,800 | 1543億9523万 | -0.53% | 33.1 | 4.26 |
| 11/27 | 1,785 | 1,785 | 1,768 | 1,780 | -0.28% | 253,600 | 1546億1238万 | -0.34% | 33.14 | 4.27 |
| 11/24 | 1,745 | 1,790 | 1,735 | 1,785 | +2.15% | 525,200 | 1550億4668万 | 0% | 33.24 | 4.28 |
| 11/22 | 1,768 | 1,768 | 1,745 | 1,748 | -1.13% | 500,600 | 1517億8940万 | -2.05% | 32.54 | 4.19 |
| 11/21 | 1,703 | 1,768 | 1,690 | 1,768 | +3.51% | 938,400 | 1535億364万 | -1.04% | 32.91 | 4.24 |
| 11/20 | 1,720 | 1,725 | 1,690 | 1,708 | -0.44% | 483,400 | 1482億9277万 | -4.5% | 31.79 | 4.09 |
| 11/17 | 1,710 | 1,720 | 1,693 | 1,715 | +2.08% | 918,800 | 1489億4413万 | -4.3% | 31.93 | 4.11 |
| 11/16 | 1,690 | 1,693 | 1,660 | 1,680 | -0.74% | 943,800 | 1459億445万 | -6.46% | 31.28 | 4.03 |
| 11/15 | 1,733 | 1,740 | 1,688 | 1,693 | -1.6% | 1,275,400 | 1469億9005万 | -6.02% | 31.51 | 4.06 |
| 11/14 | 1,695 | 1,735 | 1,688 | 1,720 | -6.27% | 2,573,000 | 1493億7837万 | -4.6% | 32.02 | 4.12 |
| 11/13 | 1,838 | 1,843 | 1,815 | 1,835 | -0.54% | 612,200 | 1593億6587万 | +1.77% | 34.16 | 4.4 |
| 11/10 | 1,838 | 1,848 | 1,830 | 1,845 | -0.67% | 324,800 | 1602億3435万 | +2.5% | 34.35 | 4.42 |
| 11/09 | 1,853 | 1,875 | 1,843 | 1,858 | +0.81% | 550,200 | 1613億1995万 | +3.54% | 34.58 | 4.45 |
| 11/08 | 1,850 | 1,858 | 1,838 | 1,843 | -0.54% | 268,400 | 1600億1723万 | +3.05% | 34.3 | 4.42 |
| 11/07 | 1,835 | 1,878 | 1,833 | 1,853 | 0% | 443,400 | 1608億8571万 | +3.96% | 34.49 | 4.44 |
| 11/06 | 1,825 | 1,860 | 1,825 | 1,853 | +1.51% | 480,200 | 1608億8571万 | +4.31% | 34.49 | 4.44 |
| 11/02 | 1,825 | 1,833 | 1,813 | 1,825 | -0.27% | 283,200 | 1584億9739万 | +3.22% | 33.98 | 4.37 |
| 11/01 | 1,825 | 1,838 | 1,820 | 1,830 | +0.27% | 253,000 | 1589億3163万 | +3.86% | 34.07 | 4.39 |
