株価チャート
2017/12/20～2018/05/21
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 |
|---|
| 2018 |
| 05/21 | 1,403 | 1,480 | 1,403 | 1,450 | +2.04% | 61,000 | 49億1724万 | -19.35% | 15.12 | 2.91 |
| 05/18 | 1,420 | 1,430 | 1,388 | 1,421 | +0.07% | 63,300 | 48億1889万 | -21.54% | 14.82 | 2.85 |
| 05/17 | 1,454 | 1,454 | 1,393 | 1,420 | +0.5% | 40,300 | 48億1550万 | -22.23% | 14.81 | 2.85 |
| 05/16 | 1,479 | 1,516 | 1,397 | 1,413 | -0.98% | 86,700 | 47億9176万 | -23% | 14.73 | 2.83 |
| 05/15 | 1,406 | 1,485 | 1,379 | 1,427 | +2.29% | 137,200 | 48億3924万 | -22.53% | 14.88 | 2.86 |
| 05/14 | 1,375 | 1,465 | 1,365 | 1,395 | -18.18% | 187,400 | 47億3072万 | -24.51% | 14.55 | 2.8 |
| 05/11 | 1,840 | 1,860 | 1,685 | 1,705 | -7.34% | 120,700 | 57億8199万 | -8.19% | 17.78 | 3.42 |
| 05/10 | 1,883 | 1,897 | 1,840 | 1,840 | -2.28% | 32,400 | 62億3980万 | -0.76% | 19.19 | 3.69 |
| 05/09 | 1,869 | 1,918 | 1,835 | 1,883 | -0.63% | 45,200 | 63億8562万 | +1.95% | 19.63 | 3.78 |
| 05/08 | 1,869 | 1,915 | 1,837 | 1,895 | +0.8% | 47,100 | 64億2632万 | +3.33% | 19.76 | 3.8 |
| 05/07 | 1,890 | 1,899 | 1,829 | 1,880 | -0.37% | 41,600 | 63億7545万 | +3.35% | 19.6 | 3.77 |
| 05/02 | 1,887 | 1,957 | 1,887 | 1,887 | -0.32% | 29,900 | 63億9919万 | +4.54% | 19.68 | 3.78 |
| 05/01 | 1,868 | 1,957 | 1,857 | 1,893 | +0.64% | 55,100 | 64億1954万 | +5.93% | 19.74 | 3.8 |
| 04/27 | 1,856 | 1,918 | 1,820 | 1,881 | -0.79% | 53,500 | 63億7884万 | +6.27% | 19.61 | 3.77 |
| 04/26 | 1,850 | 1,924 | 1,807 | 1,896 | +2.43% | 76,000 | 64億2971万 | +8.34% | 19.77 | 3.8 |
| 04/25 | 1,901 | 1,945 | 1,825 | 1,851 | -2.94% | 50,700 | 62億7711万 | +6.81% | 19.3 | 3.71 |
| 04/24 | 1,951 | 1,996 | 1,881 | 1,907 | -3% | 57,400 | 64億6701万 | +10.94% | 19.88 | 3.82 |
| 04/23 | 1,900 | 2,020 | 1,900 | 1,966 | -0.1% | 60,500 | 66億6709万 | +15.24% | 20.5 | 3.94 |
| 04/20 | 1,871 | 1,975 | 1,836 | 1,968 | +2.98% | 60,300 | 66億7388万 | +16.52% | 20.52 | 3.95 |
| 04/19 | 2,050 | 2,054 | 1,830 | 1,911 | -7.68% | 181,300 | 64億8058万 | +14.29% | 19.93 | 3.83 |
| 04/18 | 2,036 | 2,154 | 2,005 | 2,070 | +1.62% | 125,800 | 70億1978万 | +25.08% | 21.58 | 4.15 |
| 04/17 | 1,991 | 2,155 | 1,959 | 2,037 | +2.31% | 154,700 | 69億787万 | +25.12% | 21.24 | 4.08 |
| 04/16 | 2,039 | 2,095 | 1,937 | 1,991 | -0.75% | 146,400 | 67億5187万 | +24.52% | 20.76 | 3.99 |
| 04/13 | 1,929 | 2,010 | 1,875 | 2,006 | +2.5% | 143,700 | 68億274万 | +27.53% | 20.92 | 4.02 |
| 04/12 | 1,815 | 1,957 | 1,815 | 1,957 | +9.57% | 189,100 | 66億3657万 | +26.67% | 20.41 | 3.92 |
| 04/11 | 1,724 | 1,859 | 1,715 | 1,786 | -0.28% | 130,500 | 60億5668万 | +17.58% | 18.62 | 3.58 |
| 04/10 | 1,670 | 1,797 | 1,635 | 1,791 | +9.88% | 266,000 | 60億7363万 | +19.48% | 18.67 | 3.59 |
| 04/09 | 1,585 | 1,654 | 1,549 | 1,630 | +2.71% | 52,100 | 55億2765万 | +10.21% | 17 | 3.27 |
| 04/06 | 1,560 | 1,610 | 1,548 | 1,587 | 0% | 52,400 | 53億8183万 | +8.03% | 16.55 | 3.18 |
| 04/05 | 1,611 | 1,637 | 1,532 | 1,587 | -2.04% | 87,100 | 53億8183万 | +8.4% | 16.55 | 3.18 |
| 04/04 | 1,680 | 1,706 | 1,610 | 1,620 | +0.06% | 69,800 | 54億9374万 | +10.88% | 16.89 | 3.25 |
| 04/03 | 1,643 | 1,678 | 1,578 | 1,619 | -3.46% | 111,400 | 54億9035万 | +11.35% | 16.88 | 3.25 |
| 04/02 | 1,560 | 1,677 | 1,560 | 1,677 | +8.54% | 134,500 | 56億8704万 | +16.22% | 17.49 | 3.36 |
| 03/30 | 1,548 | 1,567 | 1,508 | 1,545 | +1.64% | 35,200 | 52億3940万 | +8.12% | 16.11 | 3.1 |
| 03/29 | 1,600 | 1,604 | 1,507 | 1,520 | -0.85% | 51,400 | 51億5462万 | +7.12% | 15.85 | 3.05 |
| 03/28 | 1,452 | 1,536 | 1,429 | 1,533 | +5.36% | 75,100 | 51億9870万 | +8.42% | 15.98 | 3.07 |
| 03/27 | 1,519 | 1,519 | 1,407 | 1,455 | -0.27% | 51,500 | 49億3419万 | +3.49% | 15.17 | 2.92 |
| 03/26 | 1,371 | 1,469 | 1,320 | 1,459 | +4.96% | 62,000 | 49億4776万 | +3.84% | 15.21 | 2.93 |
| 03/23 | 1,400 | 1,431 | 1,372 | 1,390 | -5.31% | 76,000 | 47億1376万 | -0.79% | 14.49 | 2.79 |
| 03/22 | 1,544 | 1,544 | 1,460 | 1,468 | -1.74% | 57,300 | 49億7607万 | +5.08% | 15.3 | 2.94 |
| 03/20 | 1,512 | 1,550 | 1,493 | 1,494 | -6.16% | 68,100 | 50億6421万 | +7.64% | 15.57 | 2.99 |
| 03/19 | 1,538 | 1,600 | 1,477 | 1,592 | +3.58% | 91,800 | 53億9640万 | +15.87% | 16.59 | 3.19 |
| 03/16 | 1,568 | 1,640 | 1,537 | 1,537 | +0.59% | 137,800 | 52億996万 | +13.85% | 16.02 | 3.08 |
| 03/15 | 1,500 | 1,590 | 1,495 | 1,528 | +1.39% | 155,900 | 51億7946万 | +14.89% | 15.92 | 3.06 |
| 03/14 | 1,366 | 1,510 | 1,351 | 1,507 | +9.52% | 126,400 | 51億827万 | +15.21% | 15.7 | 3.02 |
| 03/13 | 1,301 | 1,380 | 1,285 | 1,376 | +4.8% | 78,700 | 46億6422万 | +7% | 14.34 | 2.76 |
| 03/12 | 1,380 | 1,393 | 1,299 | 1,313 | -2.45% | 77,100 | 44億5067万 | +2.74% | 13.68 | 2.63 |
| 03/09 | 1,341 | 1,407 | 1,320 | 1,346 | +1.97% | 81,600 | 45億6253万 | +5.49% | 14.03 | 2.7 |
| 03/08 | 1,310 | 1,354 | 1,302 | 1,320 | +2.01% | 43,900 | 44億7440万 | +3.77% | 13.75 | 2.64 |
| 03/07 | 1,345 | 1,345 | 1,273 | 1,294 | +0.39% | 59,500 | 43億8627万 | +2.05% | 13.48 | 2.59 |
| 03/06 | 1,337 | 1,369 | 1,273 | 1,289 | -0.46% | 72,000 | 43億6932万 | +1.74% | 13.43 | 2.58 |
| 03/05 | 1,394 | 1,399 | 1,265 | 1,295 | -6.23% | 171,600 | 43億8966万 | +2.21% | 13.49 | 2.59 |
| 03/02 | 1,369 | 1,405 | 1,331 | 1,381 | -4.76% | 94,700 | 46億8117万 | +8.83% | 14.39 | 2.77 |
| 03/01 | 1,461 | 1,498 | 1,435 | 1,450 | -4.92% | 93,200 | 49億1506万 | +14.35% | 15.11 | 2.91 |
| 02/28 | 1,443 | 1,529 | 1,408 | 1,525 | +5.61% | 121,400 | 51億6929万 | +20.94% | 15.89 | 3.06 |
| 02/27 | 1,372 | 1,537 | 1,354 | 1,444 | +7.2% | 209,500 | 48億9472万 | +15.52% | 15.05 | 2.89 |
| 02/26 | 1,331 | 1,366 | 1,321 | 1,347 | +2.43% | 31,200 | 45億6592万 | +8.98% | 14.04 | 2.7 |
| 02/23 | 1,310 | 1,379 | 1,310 | 1,315 | +0.61% | 56,300 | 44億5745万 | +7.88% | 13.7 | 2.63 |
| 02/22 | 1,350 | 1,357 | 1,297 | 1,307 | -5.15% | 51,300 | 44億3033万 | +8.74% | 13.62 | 2.62 |
| 02/21 | 1,347 | 1,399 | 1,300 | 1,378 | +2.3% | 94,500 | 46億7100万 | +16.09% | 14.36 | 2.76 |
| 02/20 | 1,412 | 1,436 | 1,334 | 1,347 | -5.21% | 95,500 | 45億6592万 | +15.33% | 14.04 | 2.7 |
| 02/19 | 1,368 | 1,440 | 1,331 | 1,421 | +5.1% | 129,800 | 48億1676万 | +23.46% | 14.81 | 2.85 |
| 02/16 | 1,335 | 1,398 | 1,282 | 1,352 | +3.36% | 194,100 | 45億8287万 | +19.75% | 14.09 | 2.71 |
| 02/15 | 1,289 | 1,328 | 1,244 | 1,308 | +5.74% | 203,200 | 44億3372万 | +17.94% | 13.63 | 2.62 |
| 02/14 | 1,264 | 1,374 | 1,185 | 1,237 | +8.13% | 907,000 | 41億9305万 | +13.38% | 12.89 | 2.48 |
| 02/13 | 1,144 | 1,144 | 1,144 | 1,144 | +15.09% | 7,300 | 38億7781万 | +6.22% | 11.92 | 2.29 |
| 02/09 | 935 | 994 | 918 | 994 | -3.5% | 114,700 | 33億6936万 | -6.84% | 10.36 | 1.99 |
| 02/08 | 1,001 | 1,044 | 978 | 1,030 | +6.08% | 88,700 | 34億9139万 | -3.1% | 10.73 | 2.06 |
| 02/08 | 株式分割 1→3 |
| 02/07 | 1,064 | 1,065 | 964 | 971 | -0.31% | 112,100 | 32億9139万 | -8.22% | 10.12 | 1.95 |
| 02/06 | 980 | 1,070 | 923 | 974 | -17.11% | 199,100 | 33億156万 | -7.77% | 10.15 | 1.95 |
| 02/05 | 1,215 | 1,350 | 1,170 | 1,175 | -6.87% | 187,800 | 39億8289万 | +11.37% | 12.24 | 2.35 |
| 02/02 | 1,277 | 1,282 | 1,233 | 1,262 | +1.61% | 72,300 | 42億7667万 | +20.97% | 13.15 | 2.53 |
| 02/01 | 1,227 | 1,275 | 1,220 | 1,242 | +2.05% | 72,000 | 42億887万 | +20.78% | 12.94 | 2.49 |
| 01/31 | 1,228 | 1,247 | 1,203 | 1,217 | -3.44% | 89,400 | 41億2413万 | +19.99% | 12.68 | 2.44 |
| 01/30 | 1,273 | 1,290 | 1,233 | 1,260 | -2.58% | 136,200 | 42億7102万 | +25.75% | 13.13 | 2.52 |
| 01/29 | 1,303 | 1,327 | 1,250 | 1,293 | -3.48% | 185,700 | 43億8401万 | +30.9% | 13.48 | 2.59 |
| 01/26 | 1,367 | 1,590 | 1,330 | 1,340 | -1.23% | 765,300 | 45億4219万 | +38% | 13.96 | 2.68 |
| 01/25 | 1,300 | 1,380 | 1,262 | 1,357 | +6.27% | 260,700 | 45億9869万 | +42.36% | 14.14 | 2.72 |
| 01/24 | 1,272 | 1,288 | 1,203 | 1,277 | +2% | 255,900 | 43億2751万 | +36.4% | 13.3 | 2.56 |
| 01/23 | 1,162 | 1,307 | 1,135 | 1,252 | +14.66% | 868,200 | 42億4277万 | +35.61% | 13.04 | 2.51 |
| 01/22 | 1,092 | 1,092 | 1,092 | 1,092 | +18.02% | 17,100 | 36億7946万 | +19.83% | 11.31 | 2.17 |
| 01/19 | 897 | 929 | 894 | 925 | +4.13% | 26,400 | 31億1771万 | +2.21% | 9.58 | 1.84 |
| 01/18 | 922 | 937 | 888 | 888 | -4.48% | 27,000 | 29億9412万 | -1.95% | 9.2 | 1.77 |
| 01/17 | 882 | 930 | 876 | 930 | +1.57% | 67,200 | 31億3456万 | +2.76% | 9.64 | 1.85 |
| 01/16 | 945 | 945 | 903 | 916 | -1.33% | 28,500 | 30億8625万 | +1.52% | 9.49 | 1.82 |
| 01/15 | 871 | 933 | 858 | 928 | +6.46% | 84,600 | 31億2782万 | +3.11% | 9.61 | 1.85 |
| 01/12 | 851 | 876 | 851 | 872 | +2.15% | 29,700 | 29億3795万 | -2.61% | 9.03 | 1.74 |
| 01/11 | 840 | 859 | 840 | 853 | +0.23% | 43,800 | 28億7616万 | -4.55% | 8.84 | 1.7 |
| 01/10 | 874 | 877 | 836 | 851 | -3.51% | 98,400 | 28億6941万 | -4.56% | 8.82 | 1.7 |
| 01/09 | 893 | 893 | 882 | 882 | -1.49% | 35,700 | 29億7390万 | -0.86% | 9.14 | 1.76 |
| 01/05 | 897 | 909 | 879 | 896 | +0.83% | 24,900 | 30億1884万 | +1.55% | 9.28 | 1.78 |
| 01/04 | 917 | 918 | 888 | 888 | -2.91% | 30,900 | 29億9412万 | +1.64% | 9.2 | 1.77 |
| 2017 |
| 12/29 | 917 | 927 | 911 | 915 | -1.05% | 28,200 | 30億8400万 | +5.41% | 9.48 | 1.82 |
| 12/28 | 921 | 937 | 914 | 925 | -0.82% | 31,500 | 31億1658万 | +7.39% | 9.58 | 1.84 |
| 12/27 | 890 | 940 | 890 | 932 | +4.17% | 85,200 | 31億4242万 | +9.43% | 9.66 | 1.86 |
| 12/26 | 870 | 895 | 865 | 895 | +1.44% | 33,000 | 30億1659万 | +6.29% | 9.27 | 1.78 |
| 12/25 | 877 | 893 | 877 | 882 | -1.27% | 17,700 | 29億7390万 | +6.05% | 9.14 | 1.76 |
| 12/22 | 903 | 903 | 875 | 894 | -1% | 19,500 | 30億1210万 | +8.59% | 9.26 | 1.78 |
| 12/21 | 896 | 910 | 880 | 903 | -0.15% | 26,700 | 30億4243万 | +10.89% | 9.35 | 1.8 |
| 12/20 | 879 | 923 | 879 | 904 | +3.27% | 43,800 | 30億4693万 | +12.58% | 9.37 | 1.8 |
