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 | 10/1, 株式分割 1→2 |
| 2018 |
| 03/30 | 853 | 866 | 853 | 866 | +1.88% | 3,600 | 34億6400万 | -0.69% | 13.44 | 1.51 |
| 03/29 | 860 | 861 | 850 | 850 | -0.7% | 4,000 | 34億 | -2.63% | 13.2 | 1.48 |
| 03/28 | 855 | 867 | 850 | 856 | -0.47% | 3,600 | 34億2400万 | -2.06% | 13.29 | 1.49 |
| 03/27 | 865 | 865 | 853 | 860 | +0.94% | 5,400 | 34億4000万 | -1.6% | 13.35 | 1.5 |
| 03/26 | 865 | 865 | 852 | 852 | -0.53% | 7,400 | 34億800万 | -2.52% | 13.23 | 1.48 |
| 03/23 | 870 | 877 | 857 | 857 | -2.73% | 3,800 | 34億2600万 | -1.89% | 13.3 | 1.49 |
| 03/22 | 881 | 884 | 872 | 881 | 0% | 10,400 | 35億2200万 | +0.97% | 13.67 | 1.53 |
| 03/20 | 883 | 884 | 866 | 881 | +1.79% | 5,800 | 35億2200万 | +1.44% | 13.67 | 1.53 |
| 03/19 | 870 | 873 | 865 | 865 | -1.09% | 2,800 | 34億6000万 | -0.12% | 13.43 | 1.51 |
| 03/16 | 866 | 875 | 862 | 875 | +0.58% | 4,600 | 34億9800万 | +0.98% | 13.58 | 1.52 |
| 03/15 | 856 | 872 | 856 | 870 | +0.99% | 3,000 | 34億7800万 | +0.52% | 13.5 | 1.51 |
| 03/14 | 877 | 877 | 861 | 861 | -1.77% | 4,400 | 34億4400万 | -0.69% | 13.37 | 1.5 |
| 03/13 | 879 | 879 | 866 | 877 | +0.17% | 3,200 | 35億600万 | +0.86% | 13.61 | 1.53 |
| 03/12 | 867 | 881 | 867 | 875 | +1.69% | 2,200 | 35億 | +0.11% | 13.58 | 1.52 |
| 03/09 | 889 | 889 | 861 | 861 | -1.49% | 2,000 | 34億4200万 | -2.1% | 13.36 | 1.5 |
| 03/08 | 877 | 877 | 857 | 874 | +0.69% | 4,200 | 34億9400万 | -1.41% | 13.56 | 1.52 |
| 03/07 | 886 | 886 | 856 | 868 | +1.52% | 5,400 | 34億7000万 | -2.75% | 13.47 | 1.51 |
| 03/06 | 891 | 891 | 853 | 855 | +0.41% | 7,200 | 34億1800万 | -4.84% | 13.27 | 1.49 |
| 03/05 | 876 | 885 | 851 | 851 | -2.8% | 8,200 | 34億400万 | -5.97% | 13.21 | 1.48 |
| 03/02 | 876 | 882 | 864 | 876 | -2.07% | 5,800 | 35億200万 | -4% | 13.59 | 1.53 |
| 03/01 | 896 | 898 | 876 | 894 | -0.89% | 10,000 | 35億7600万 | -2.51% | 13.88 | 1.56 |
| 02/28 | 903 | 910 | 896 | 902 | -0.5% | 4,600 | 36億800万 | -2.06% | 14 | 1.57 |
| 02/27 | 899 | 914 | 899 | 907 | +1.8% | 7,200 | 36億2600万 | -1.89% | 14.07 | 1.58 |
| 02/26 | 900 | 901 | 890 | 891 | -0.89% | 18,200 | 35億6200万 | -3.83% | 13.82 | 1.55 |
| 02/23 | 900 | 900 | 871 | 899 | +1.3% | 6,000 | 35億9400万 | -3.18% | 13.95 | 1.57 |
| 02/22 | 880 | 895 | 870 | 887 | +1.2% | 7,600 | 35億4800万 | -4.62% | 13.77 | 1.55 |
| 02/21 | 880 | 880 | 873 | 877 | +1.92% | 4,400 | 35億600万 | -5.95% | 13.61 | 1.53 |
| 02/20 | 880 | 880 | 860 | 860 | 0% | 4,200 | 34億4000万 | -8.02% | 13.35 | 1.5 |
| 02/19 | 850 | 865 | 832 | 860 | +3.18% | 8,600 | 34億4000万 | -8.41% | 13.35 | 1.5 |
| 02/16 | 832 | 868 | 832 | 834 | +0.42% | 8,200 | 33億3400万 | -11.52% | 12.94 | 1.45 |
| 02/15 | 796 | 885 | 777 | 830 | +5.6% | 10,600 | 33億2000万 | -12.35% | 12.89 | 1.45 |
| 02/14 | 820 | 822 | 777 | 786 | -4.73% | 18,600 | 31億4400万 | -17.35% | 12.2 | 1.37 |
| 02/13 | 830 | 864 | 825 | 825 | -2.94% | 14,200 | 33億 | -13.88% | 12.81 | 1.44 |
| 02/09 | 792 | 851 | 792 | 850 | -2.47% | 28,000 | 34億 | -11.73% | 13.2 | 1.48 |
| 02/08 | 925 | 943 | 870 | 872 | -4.49% | 24,600 | 34億8600万 | -9.78% | 13.53 | 1.52 |
| 02/07 | 925 | 984 | 913 | 913 | -0.71% | 14,600 | 36億5000万 | -5.73% | 14.17 | 1.59 |
| 02/06 | 902 | 920 | 860 | 919 | -6.13% | 35,800 | 36億7600万 | -5.16% | 14.27 | 1.6 |
| 02/05 | 990 | 990 | 963 | 979 | -3.31% | 17,200 | 39億1600万 | +1.03% | 15.2 | 1.71 |
| 02/02 | 1,015 | 1,026 | 995 | 1,013 | -1.6% | 9,200 | 40億5000万 | +4.71% | 15.72 | 1.76 |
| 02/01 | 1,011 | 1,033 | 1,008 | 1,029 | +0.29% | 12,400 | 41億1600万 | +6.74% | 15.98 | 1.79 |
| 01/31 | 1,046 | 1,047 | 1,011 | 1,026 | -0.58% | 11,600 | 41億400万 | +6.76% | 15.93 | 1.79 |
| 01/30 | 1,020 | 1,050 | 1,019 | 1,032 | +0.34% | 13,000 | 41億2800万 | +7.61% | 16.02 | 1.8 |
| 01/29 | 1,010 | 1,053 | 1,010 | 1,029 | +1.78% | 28,200 | 41億1400万 | +7.47% | 15.97 | 1.79 |
| 01/26 | 1,003 | 1,015 | 997 | 1,011 | +1.05% | 25,800 | 40億4200万 | +5.81% | 15.69 | 1.76 |
| 01/25 | 986 | 1,000 | 986 | 1,000 | +0.5% | 10,400 | 40億 | +4.71% | 15.52 | 1.74 |
| 01/24 | 975 | 999 | 975 | 995 | +2.58% | 18,600 | 39億8000万 | +4.3% | 15.45 | 1.73 |
| 01/23 | 952 | 987 | 952 | 970 | +1.57% | 15,800 | 38億8000万 | +1.78% | 15.06 | 1.69 |
| 01/22 | 958 | 964 | 950 | 955 | +0.26% | 9,600 | 38億2000万 | +0.32% | 14.83 | 1.66 |
| 01/19 | 940 | 955 | 935 | 953 | +1.28% | 10,400 | 38億1000万 | +0.16% | 14.79 | 1.66 |
| 01/18 | 950 | 950 | 941 | 941 | -0.69% | 10,600 | 37億6200万 | -1% | 14.6 | 1.64 |
| 01/17 | 947 | 949 | 935 | 947 | -0.32% | 13,000 | 37億8800万 | -0.32% | 14.7 | 1.65 |
| 01/16 | 953 | 953 | 948 | 950 | -0.26% | 4,000 | 38億 | +0.11% | 14.75 | 1.66 |
| 01/15 | 963 | 963 | 938 | 953 | +0.47% | 20,400 | 38億1000万 | +0.47% | 14.79 | 1.66 |
| 01/12 | 938 | 948 | 937 | 948 | +0.69% | 9,200 | 37億9200万 | +0.11% | 14.72 | 1.65 |
| 01/11 | 946 | 950 | 940 | 942 | -0.48% | 16,000 | 37億6600万 | -0.58% | 14.62 | 1.64 |
| 01/10 | 948 | 955 | 925 | 946 | -0.21% | 27,800 | 37億8400万 | -0.11% | 14.69 | 1.65 |
| 01/09 | 970 | 973 | 938 | 948 | -0.52% | 22,200 | 37億9200万 | +0.11% | 14.72 | 1.65 |
| 01/05 | 932 | 965 | 931 | 953 | +2.42% | 19,600 | 38億1200万 | +0.53% | 14.8 | 1.66 |
| 01/04 | 931 | 950 | 928 | 931 | +0.32% | 25,400 | 37億2200万 | -1.95% | 14.45 | 1.62 |
| 01/01 | 株式分割 1→2 |
| 2017 |
| 12/29 | 933 | 933 | 921 | 928 | -0.22% | 7,400 | 37億1000万 | -2.37% | 14.4 | 1.62 |
| 12/28 | 933 | 934 | 923 | 930 | +0.22% | 12,800 | 37億1800万 | -2.26% | 14.43 | 1.62 |
| 12/27 | 937 | 948 | 918 | 928 | +1.23% | 25,600 | 37億1000万 | -2.47% | 14.4 | 1.62 |
| 12/26 | 936 | 936 | 910 | 916 | -2.4% | 54,800 | 36億6500万 | -3.55% | 14.22 | 1.6 |
| 12/25 | 965 | 965 | 939 | 939 | -2.72% | 25,600 | 37億5500万 | -1.08% | 14.57 | 1.64 |
| 12/22 | 986 | 986 | 965 | 965 | -0.13% | 14,000 | 38億6000万 | +2.01% | 14.98 | 1.68 |
| 12/21 | 983 | 988 | 964 | 966 | -1.65% | 22,800 | 38億6500万 | +2.57% | 15 | 1.68 |
| 12/20 | 996 | 996 | 978 | 983 | -0.13% | 21,600 | 39億3000万 | +4.86% | 15.25 | 1.71 |
| 12/19 | 1,000 | 1,011 | 975 | 984 | -1.25% | 22,800 | 39億3500万 | +5.44% | 15.27 | 1.71 |
| 12/18 | 1,011 | 1,045 | 995 | 996 | -0.13% | 52,800 | 39億8500万 | +7.12% | 15.47 | 1.74 |
| 12/15 | 963 | 998 | 948 | 998 | +5% | 57,600 | 39億9000万 | +7.61% | 15.49 | 1.74 |
| 12/14 | 950 | 970 | 950 | 950 | 0% | 12,800 | 38億 | +2.81% | 14.75 | 1.66 |
| 12/13 | 958 | 958 | 940 | 950 | +1.06% | 6,000 | 38億 | +3.15% | 14.75 | 1.66 |
| 12/12 | 951 | 951 | 929 | 940 | +0.8% | 8,800 | 37億6000万 | +2.4% | 14.59 | 1.64 |
| 12/11 | 935 | 936 | 923 | 933 | +0.4% | 8,400 | 37億3000万 | +1.91% | 14.48 | 1.62 |
| 12/08 | 953 | 953 | 925 | 929 | +1.23% | 8,800 | 37億1500万 | +1.84% | 14.42 | 1.62 |
| 12/07 | 925 | 933 | 918 | 918 | -0.81% | 10,800 | 36億7000万 | +1.05% | 14.24 | 1.6 |
| 12/06 | 936 | 943 | 925 | 925 | -1.46% | 10,000 | 37億 | +2.21% | 14.36 | 1.61 |
| 12/05 | 945 | 945 | 935 | 939 | -0.4% | 12,400 | 37億5500万 | +4.07% | 14.57 | 1.64 |
| 12/04 | 951 | 951 | 935 | 943 | +0.8% | 8,800 | 37億7000万 | +4.96% | 14.63 | 1.64 |
| 12/01 | 950 | 955 | 929 | 935 | -1.58% | 9,200 | 37億4000万 | +4.59% | 14.52 | 1.63 |
| 11/30 | 974 | 974 | 943 | 950 | -2.56% | 24,400 | 38億 | +6.62% | 14.75 | 1.66 |
| 11/29 | 973 | 975 | 959 | 975 | -0.64% | 21,200 | 39億 | +9.8% | 15.14 | 1.7 |
| 11/28 | 964 | 985 | 958 | 981 | +2.61% | 38,800 | 39億2500万 | +11.13% | 15.23 | 1.71 |
| 11/27 | 965 | 965 | 955 | 956 | +0.13% | 16,400 | 38億2500万 | +9.04% | 14.85 | 1.67 |
| 11/24 | 938 | 965 | 938 | 955 | +3.24% | 35,200 | 38億2000万 | +9.39% | 14.83 | 1.66 |
| 11/22 | 950 | 950 | 923 | 925 | +3.5% | 16,400 | 37億 | +6.44% | 14.36 | 1.61 |
| 11/21 | 899 | 950 | 894 | 894 | -0.56% | 26,400 | 35億7500万 | +3.2% | 13.88 | 1.56 |
| 11/20 | 901 | 904 | 875 | 899 | +3.75% | 20,000 | 35億9500万 | +3.9% | 13.95 | 1.57 |
| 11/17 | 866 | 873 | 844 | 866 | +0.43% | 11,200 | 34億6500万 | +0.38% | 13.45 | 1.51 |
| 11/16 | 859 | 863 | 858 | 863 | +2.83% | 1,600 | 34億5000万 | -0.17% | 13.39 | 1.5 |
| 11/15 | 871 | 871 | 839 | 839 | -4.14% | 11,200 | 33億5500万 | -2.92% | 13.02 | 1.46 |
| 11/14 | 900 | 900 | 873 | 875 | -4.11% | 16,400 | 35億 | +1.04% | 13.58 | 1.52 |
| 11/13 | 915 | 923 | 908 | 913 | -0.27% | 8,800 | 36億5000万 | +5.49% | 14.17 | 1.59 |
| 11/10 | 938 | 938 | 901 | 915 | -2.79% | 54,400 | 36億6000万 | +6.03% | 14.2 | 1.59 |
| 11/09 | 850 | 1,025 | 833 | 941 | +9.93% | 135,200 | 37億6500万 | +9.32% | 14.61 | 1.64 |
| 11/08 | 883 | 884 | 853 | 856 | -2.97% | 14,800 | 34億2500万 | -0.2% | 13.29 | 1.49 |
| 11/07 | 884 | 884 | 873 | 883 | +0.71% | 9,200 | 35億3000万 | +2.74% | 13.7 | 1.54 |
| 11/06 | 890 | 890 | 870 | 876 | +2.49% | 14,400 | 35億500万 | +2.25% | 13.6 | 1.53 |
| 11/02 | 836 | 885 | 836 | 855 | +2.24% | 27,600 | 34億2000万 | -0.23% | 13.27 | 1.49 |
| 11/01 | 835 | 836 | 835 | 836 | +0.45% | 2,800 | 33億4500万 | -2.42% | 12.98 | 1.46 |
