株価チャート
2017/09/28～2018/04/23
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 | 12/1, 株式分割 1→2 |
| 2018 |
| 04/23 | 1,055 | 1,067 | 1,013 | 1,023 | -4.04% | 132,600 | 213億8661万 | -17.14% | 15.74 | 3.64 |
| 04/20 | 1,085 | 1,092 | 1,060 | 1,066 | -2.2% | 64,000 | 222億6468万 | -14.69% | 16.38 | 3.79 |
| 04/19 | 1,105 | 1,137 | 1,086 | 1,090 | -1.67% | 101,600 | 227億6619万 | -13.67% | 16.75 | 3.87 |
| 04/18 | 1,080 | 1,117 | 1,080 | 1,108 | +3.26% | 104,200 | 231億5276万 | -13.1% | 17.04 | 3.94 |
| 04/17 | 1,075 | 1,121 | 999 | 1,073 | +2% | 371,200 | 224億2140万 | -16.56% | 16.5 | 3.81 |
| 04/16 | 1,157 | 1,160 | 1,015 | 1,052 | -10.85% | 422,000 | 219億8259万 | -18.89% | 16.18 | 3.74 |
| 04/13 | 1,197 | 1,205 | 1,176 | 1,180 | -1.67% | 134,000 | 246億5728万 | -9.92% | 18.14 | 4.19 |
| 04/12 | 1,216 | 1,247 | 1,191 | 1,200 | -3.26% | 188,600 | 250億7520万 | -8.54% | 18.45 | 4.27 |
| 04/11 | 1,247 | 1,283 | 1,238 | 1,241 | -4.36% | 200,800 | 259億2148万 | -5.52% | 19.07 | 4.41 |
| 04/10 | 1,260 | 1,297 | 1,260 | 1,297 | +3.43% | 138,800 | 271億211万 | -1.14% | 19.94 | 4.61 |
| 04/09 | 1,212 | 1,268 | 1,202 | 1,254 | +1.5% | 172,600 | 262億358万 | -4.06% | 19.28 | 4.46 |
| 04/06 | 1,285 | 1,286 | 1,228 | 1,236 | -3.33% | 155,800 | 258億1700万 | -5.25% | 19 | 4.39 |
| 04/05 | 1,305 | 1,310 | 1,262 | 1,278 | -0.7% | 90,000 | 267億508万 | -1.84% | 19.65 | 4.54 |
| 04/04 | 1,320 | 1,323 | 1,226 | 1,287 | -1.72% | 291,600 | 268億9315万 | -0.92% | 19.79 | 4.57 |
| 04/03 | 1,318 | 1,341 | 1,296 | 1,310 | -2.2% | 271,800 | 273億6331万 | +1.2% | 20.13 | 4.65 |
| 04/02 | 1,340 | 1,360 | 1,318 | 1,339 | +0.37% | 190,600 | 279億7974万 | +3.96% | 20.59 | 4.76 |
| 03/30 | 1,323 | 1,337 | 1,295 | 1,334 | +1.18% | 198,200 | 278億7526万 | +4.06% | 20.51 | 4.74 |
| 03/29 | 1,356 | 1,358 | 1,304 | 1,319 | +0.96% | 157,000 | 275億5137万 | +3.33% | 20.27 | 4.69 |
| 03/28 | 1,299 | 1,330 | 1,294 | 1,306 | -1.36% | 242,200 | 272億9017万 | +2.75% | 20.08 | 4.64 |
| 03/27 | 1,249 | 1,335 | 1,240 | 1,324 | +9.83% | 301,200 | 276億6630万 | +4.58% | 20.36 | 4.71 |
| 03/26 | 1,240 | 1,243 | 1,176 | 1,206 | -4.7% | 317,800 | 251億9012万 | -4.1% | 18.54 | 4.28 |
| 03/23 | 1,275 | 1,313 | 1,263 | 1,265 | -6.37% | 306,400 | 264億3344万 | +1.2% | 19.45 | 4.5 |
| 03/22 | 1,321 | 1,352 | 1,311 | 1,351 | +0.97% | 136,800 | 282億3049万 | +9.04% | 20.77 | 4.8 |
| 03/20 | 1,347 | 1,375 | 1,328 | 1,338 | -2.76% | 240,200 | 279億5884万 | +9.49% | 20.57 | 4.76 |
| 03/19 | 1,410 | 1,457 | 1,343 | 1,376 | -0.94% | 602,000 | 287億5289万 | +13.91% | 21.16 | 4.89 |
| 03/16 | 1,413 | 1,418 | 1,338 | 1,389 | -0.25% | 286,200 | 290億2454万 | +15.75% | 21.36 | 4.94 |
| 03/15 | 1,403 | 1,436 | 1,386 | 1,393 | -2.18% | 440,400 | 290億9768万 | +17.21% | 21.41 | 4.95 |
| 03/14 | 1,357 | 1,435 | 1,354 | 1,424 | +3.64% | 443,600 | 297億4545万 | +21.36% | 21.89 | 5.06 |
| 03/13 | 1,357 | 1,385 | 1,333 | 1,374 | +1.74% | 382,600 | 287億65万 | +18.71% | 21.12 | 4.88 |
| 03/12 | 1,416 | 1,419 | 1,301 | 1,350 | -2.91% | 1,040,400 | 282億960万 | +17.39% | 20.76 | 4.8 |
| 03/09 | 1,250 | 1,409 | 1,243 | 1,391 | +13.28% | 1,340,400 | 290億5588万 | +21.34% | 21.38 | 4.94 |
| 03/08 | 1,235 | 1,246 | 1,208 | 1,228 | +1.66% | 244,000 | 256億4984万 | +7.49% | 18.87 | 4.36 |
| 03/07 | 1,210 | 1,250 | 1,203 | 1,208 | -1.02% | 236,800 | 252億3192万 | +5.46% | 18.57 | 4.29 |
| 03/06 | 1,240 | 1,270 | 1,211 | 1,220 | +3.7% | 350,600 | 254億9312万 | +6.36% | 18.76 | 4.34 |
| 03/05 | 1,200 | 1,274 | 1,157 | 1,177 | -1.38% | 574,200 | 245億8414万 | +2.57% | 18.09 | 4.18 |
| 03/02 | 1,140 | 1,214 | 1,127 | 1,193 | +1.88% | 232,800 | 249億2892万 | +4.37% | 18.34 | 4.24 |
| 03/01 | 1,180 | 1,200 | 1,153 | 1,171 | -2.82% | 219,800 | 244億6921万 | +2.72% | 18.01 | 4.16 |
| 02/28 | 1,133 | 1,205 | 1,130 | 1,205 | +4.33% | 226,200 | 251億7968万 | +5.98% | 18.53 | 4.28 |
| 02/27 | 1,190 | 1,205 | 1,153 | 1,155 | -2.12% | 186,000 | 241億3488万 | +2.21% | 17.76 | 4.11 |
| 02/26 | 1,210 | 1,217 | 1,173 | 1,180 | +1.2% | 174,200 | 246億5728万 | +5.36% | 18.14 | 4.19 |
| 02/23 | 1,201 | 1,224 | 1,145 | 1,166 | -3.36% | 299,400 | 243億6473万 | +5.23% | 17.93 | 4.14 |
| 02/22 | 1,182 | 1,223 | 1,144 | 1,207 | +1.81% | 373,600 | 252億1102万 | +9.98% | 18.55 | 4.29 |
| 02/21 | 1,162 | 1,214 | 1,151 | 1,185 | +0.85% | 285,000 | 247億6176万 | +9.32% | 18.22 | 4.21 |
| 02/20 | 1,106 | 1,178 | 1,100 | 1,175 | +6.24% | 493,400 | 245億5280万 | +9.61% | 18.07 | 4.18 |
| 02/19 | 1,075 | 1,130 | 1,055 | 1,106 | +7.8% | 443,400 | 231億1097万 | +4.24% | 17.01 | 3.93 |
| 02/16 | 1,005 | 1,067 | 995 | 1,026 | +3.95% | 378,800 | 214億3929万 | -2.38% | 15.78 | 3.65 |
| 02/15 | 959 | 1,012 | 946 | 987 | +5.84% | 366,400 | 206億2435万 | -5.37% | 15.18 | 3.51 |
| 02/14 | 999 | 1,021 | 890 | 933 | -6.23% | 606,200 | 194億8552万 | -10.16% | 14.34 | 3.31 |
| 02/13 | 1,128 | 1,160 | 952 | 995 | -15.25% | 929,600 | 207億8107万 | -3.82% | 15.29 | 3.53 |
| 02/09 | 983 | 1,185 | 976 | 1,174 | +8.41% | 693,800 | 245億2145万 | +14.15% | 18.04 | 4.17 |
| 02/08 | 1,067 | 1,114 | 1,037 | 1,083 | +6.39% | 485,800 | 226億1992万 | +6.76% | 16.64 | 3.85 |
| 02/07 | 1,125 | 1,150 | 1,013 | 1,018 | 0% | 915,000 | 212億6168万 | +1.65% | 15.65 | 3.62 |
| 02/06 | 1,096 | 1,117 | 946 | 1,018 | -14.89% | 1,557,200 | 212億6168万 | +2.57% | 15.65 | 3.62 |
| 02/05 | 1,179 | 1,263 | 1,164 | 1,196 | -4.63% | 648,400 | 249億8116万 | +21.62% | 18.38 | 4.25 |
| 02/02 | 1,291 | 1,306 | 1,230 | 1,254 | -4.13% | 557,800 | 261億9313万 | +29.63% | 19.27 | 4.46 |
| 02/01 | 1,285 | 1,335 | 1,214 | 1,308 | +0.54% | 1,424,600 | 273億2152万 | +37.78% | 20.1 | 4.65 |
| 01/31 | 1,202 | 1,348 | 1,199 | 1,301 | +5.18% | 2,030,800 | 271億7524万 | +39.99% | 20 | 4.62 |
| 01/30 | 1,225 | 1,283 | 1,156 | 1,237 | +0.65% | 1,722,000 | 258億3790万 | +35.88% | 19.01 | 4.39 |
| 01/29 | 1,087 | 1,316 | 1,085 | 1,229 | +14.44% | 3,482,400 | 256億7073万 | +37.42% | 18.89 | 4.37 |
| 01/26 | 1,150 | 1,163 | 1,067 | 1,074 | -4.37% | 684,800 | 224億3185万 | +21.99% | 16.51 | 3.82 |
| 01/25 | 1,100 | 1,169 | 1,067 | 1,123 | +1.63% | 1,582,400 | 234億5576万 | +28.87% | 17.26 | 3.99 |
| 01/24 | 1,020 | 1,190 | 990 | 1,105 | +8.13% | 2,385,000 | 230億7963万 | +28.43% | 16.98 | 3.93 |
| 01/23 | 1,025 | 1,045 | 976 | 1,022 | +11.64% | 2,224,000 | 213億4526万 | +20.04% | 15.71 | 3.63 |
| 01/22 | 870 | 915 | 870 | 915 | +5.72% | 363,800 | 190億8324万 | +8.16% | 14.04 | 3.25 |
| 01/19 | 894 | 894 | 854 | 866 | -2.48% | 238,400 | 180億5086万 | +2.67% | 13.28 | 3.07 |
| 01/18 | 910 | 914 | 876 | 888 | +0.28% | 223,800 | 185億970万 | +5.28% | 13.62 | 3.15 |
| 01/17 | 910 | 910 | 861 | 885 | -1.78% | 288,200 | 184億5756万 | +5.36% | 13.58 | 3.14 |
| 01/16 | 915 | 945 | 891 | 901 | +0.11% | 731,600 | 187億9125万 | +7.65% | 13.83 | 3.2 |
| 01/15 | 854 | 905 | 844 | 900 | +6.51% | 492,600 | 187億7040万 | +8.17% | 13.81 | 3.19 |
| 01/12 | 842 | 855 | 830 | 845 | +1.2% | 203,400 | 176億2332万 | +1.93% | 12.97 | 3 |
| 01/11 | 833 | 841 | 823 | 835 | -1.07% | 183,800 | 174億1476万 | +0.97% | 12.81 | 2.96 |
| 01/10 | 850 | 855 | 835 | 844 | -0.76% | 151,600 | 176億246万 | +2.06% | 12.95 | 2.99 |
| 01/09 | 885 | 885 | 841 | 851 | +0.71% | 344,400 | 177億3802万 | +2.97% | 13.05 | 3.02 |
| 01/05 | 843 | 849 | 823 | 845 | +3.75% | 328,800 | 176億1289万 | +2.12% | 12.96 | 3 |
| 01/04 | 771 | 820 | 762 | 814 | +8.46% | 317,400 | 169億7678万 | -1.57% | 12.49 | 2.89 |
| 2017 |
| 12/29 | 790 | 795 | 748 | 751 | -4.82% | 425,200 | 156億5242万 | -9.47% | 19.71 | 3.43 |
| 12/28 | 812 | 812 | 789 | 789 | -2.05% | 173,800 | 164億4495万 | -5.57% | 20.71 | 3.61 |
| 12/27 | 800 | 812 | 790 | 805 | +1.26% | 195,200 | 167億8908万 | -3.94% | 21.14 | 3.68 |
| 12/26 | 817 | 818 | 790 | 795 | -1.73% | 271,800 | 165億8052万 | -5.24% | 20.88 | 3.64 |
| 12/25 | 816 | 825 | 800 | 809 | +1.63% | 252,600 | 168億7250万 | -3.69% | 21.25 | 3.7 |
| 12/22 | 844 | 844 | 793 | 796 | -4.56% | 505,800 | 166億137万 | -5.13% | 20.91 | 3.64 |
| 12/21 | 846 | 850 | 828 | 834 | -1.36% | 258,600 | 173億8723万 | -0.36% | 21.9 | 3.82 |
| 12/20 | 866 | 877 | 844 | 846 | -2.48% | 253,000 | 176億2698万 | +1.87% | 22.2 | 3.87 |
| 12/19 | 853 | 874 | 839 | 867 | +2% | 288,000 | 180億7521万 | +5.6% | 22.76 | 3.97 |
| 12/18 | 874 | 918 | 850 | 850 | +0.06% | 636,000 | 177億2080万 | +4.42% | 22.32 | 3.89 |
| 12/15 | 870 | 902 | 834 | 850 | -2.41% | 523,200 | 177億1037万 | +5.01% | 22.31 | 3.89 |
| 12/14 | 891 | 919 | 870 | 871 | -2.74% | 575,000 | 181億4818万 | +8.54% | 22.86 | 3.98 |
| 12/14 | 株式分割 1→2 |
| 12/13 | 945 | 969 | 880 | 895 | +5.54% | 1,780,600 | 186億5896万 | +12.44% | 23.5 | 4.09 |
| 12/12 | 869 | 870 | 826 | 848 | -2.11% | 428,800 | 176億7910万 | +7.61% | 22.27 | 3.88 |
| 12/11 | 839 | 871 | 829 | 866 | +6.13% | 740,800 | 180億5958万 | +10.77% | 22.75 | 3.96 |
| 12/08 | 816 | 820 | 786 | 816 | +1.4% | 270,400 | 170億1718万 | +5.05% | 21.43 | 3.73 |
| 12/07 | 805 | 813 | 779 | 805 | +2.22% | 233,600 | 167億8264万 | +4.14% | 21.14 | 3.68 |
| 12/06 | 815 | 819 | 779 | 788 | -3.37% | 229,600 | 164億1780万 | +2.27% | 20.68 | 3.6 |
| 12/05 | 789 | 818 | 754 | 815 | +3.66% | 380,800 | 169億9112万 | +6.12% | 21.4 | 3.73 |
| 12/04 | 829 | 836 | 781 | 786 | -5.56% | 410,000 | 163億9174万 | +2.78% | 20.64 | 3.6 |
| 12/01 | 845 | 864 | 830 | 833 | -0.6% | 323,600 | 173億5596万 | +9.11% | 21.86 | 3.81 |
| 11/30 | 888 | 955 | 833 | 838 | -2.05% | 2,353,600 | 174億6020万 | +10.34% | 21.99 | 3.83 |
| 11/29 | 853 | 886 | 850 | 855 | +0.15% | 433,600 | 178億2504万 | +12.95% | 22.45 | 3.91 |
| 11/28 | 874 | 894 | 776 | 854 | -1.73% | 879,600 | 177億9898万 | +12.93% | 22.42 | 3.91 |
| 11/27 | 905 | 908 | 856 | 869 | -3.74% | 1,014,800 | 181億1170万 | +15.37% | 22.81 | 3.97 |
| 11/24 | 851 | 904 | 839 | 903 | +4.79% | 1,126,400 | 188億1532万 | +20.49% | 23.7 | 4.13 |
| 11/22 | 841 | 910 | 813 | 861 | +3.77% | 2,449,600 | 179億5534万 | +15.45% | 22.61 | 3.94 |
| 11/21 | 820 | 848 | 800 | 830 | +0.3% | 991,200 | 171億9428万 | +11.26% | 21.66 | 3.77 |
| 11/20 | 799 | 856 | 775 | 828 | +8.35% | 2,333,200 | 171億4249万 | +10.48% | 21.59 | 3.76 |
| 11/17 | 756 | 780 | 732 | 764 | -0.65% | 1,599,600 | 158億2184万 | +1.16% | 19.93 | 3.47 |
| 11/16 | 694 | 769 | 683 | 769 | +19.6% | 4,081,600 | 159億2542万 | +0.75% | 20.06 | 3.49 |
| 11/15 | 642 | 654 | 603 | 643 | +1.3% | 551,600 | 133億1520万 | -16.74% | 16.77 | 2.92 |
| 11/14 | 670 | 678 | 632 | 635 | -6.86% | 531,600 | 131億4430万 | -19.38% | 16.55 | 2.88 |
| 11/13 | 685 | 697 | 674 | 681 | -5.68% | 428,800 | 141億1277万 | -14.31% | 17.77 | 3.1 |
| 11/10 | 690 | 730 | 680 | 722 | +4.9% | 381,600 | 149億6213万 | -9.61% | 18.84 | 3.28 |
| 11/09 | 706 | 719 | 685 | 689 | -1.68% | 265,600 | 142億6296万 | -14.04% | 17.96 | 3.13 |
| 11/08 | 711 | 711 | 695 | 700 | -1.55% | 96,400 | 145億637万 | -12.9% | 18.27 | 3.18 |
| 11/07 | 683 | 714 | 675 | 711 | +2.52% | 242,800 | 147億3425万 | -11.76% | 18.56 | 3.23 |
| 11/06 | 730 | 739 | 694 | 694 | -4.67% | 322,800 | 143億7172万 | -13.61% | 18.1 | 3.15 |
| 11/02 | 740 | 743 | 722 | 728 | -1.22% | 197,600 | 150億7606万 | -9.14% | 18.99 | 3.31 |
| 11/01 | 744 | 745 | 733 | 737 | +0.75% | 192,400 | 147億7625万 | - | 18.61 | 3.24 |
| 10/31 | 728 | 739 | 721 | 731 | +0.17% | 227,600 | 146億6595万 | - | 18.47 | 3.22 |
| 10/30 | 733 | 764 | 729 | 730 | -0.71% | 666,000 | 146億4088万 | - | 18.44 | 3.21 |
| 10/27 | 725 | 745 | 716 | 735 | +1.1% | 558,000 | 147億4617万 | - | 18.57 | 3.24 |
| 10/26 | 746 | 793 | 692 | 727 | -1.39% | 2,303,600 | 145億8572万 | - | 18.37 | 3.2 |
| 10/25 | 791 | 816 | 726 | 738 | -6.35% | 1,281,600 | 147億9130万 | - | 18.63 | 3.25 |
| 10/24 | 833 | 849 | 786 | 788 | -4.4% | 1,162,800 | 157億9410万 | - | 19.89 | 3.47 |
| 10/23 | 805 | 841 | 796 | 824 | +3.45% | 1,396,400 | 164億2228万 | - | 20.68 | 3.6 |
| 10/20 | 781 | 845 | 776 | 796 | +2.74% | 2,642,000 | 158億7404万 | - | 19.99 | 3.48 |
| 10/19 | 813 | 836 | 768 | 775 | -4.62% | 2,723,600 | 154億5040万 | - | 19.46 | 3.39 |
| 10/18 | 888 | 899 | 803 | 813 | -6.88% | 2,033,200 | 161億9800万 | - | 20.4 | 3.55 |
| 10/17 | 918 | 938 | 853 | 873 | -3.06% | 3,210,000 | 173億9416万 | - | 21.91 | 3.82 |
| 10/16 | 960 | 994 | 900 | 900 | -7.93% | 3,242,800 | 179億4240万 | - | 22.6 | 3.94 |
| 10/13 | 944 | 980 | 878 | 978 | +2.62% | 4,737,200 | 194億8744万 | - | 24.54 | 4.28 |
| 10/12 | 1,053 | 1,085 | 915 | 953 | -4.15% | 8,841,200 | 189億8904万 | - | 23.92 | 4.17 |
| 10/11 | 1,075 | 1,178 | 975 | 994 | -2.09% | 23,428,400 | 198億1140万 | - | 24.95 | 4.35 |
| 10/10 | 834 | 1,015 | 829 | 1,015 | +20.83% | 12,506,800 | 202億3504万 | - | 25.48 | 4.44 |
| 10/06 | 755 | 908 | 755 | 840 | +7.18% | 8,831,600 | 167億4624万 | - | 21.09 | 3.67 |
| 10/05 | 813 | 815 | 729 | 784 | -0.48% | 2,463,200 | 156億2484万 | - | 19.68 | 3.43 |
| 10/04 | 790 | 825 | 755 | 788 | +4.3% | 4,089,200 | 156億9960万 | - | 19.77 | 3.45 |
| 10/03 | 803 | 869 | 750 | 755 | +0.73% | 9,016,400 | 150億5168万 | - | 18.96 | 3.3 |
| 10/02 | 641 | 750 | 635 | 750 | +20.02% | 11,516,000 | 149億4203万 | - | 18.82 | 3.28 |
| 09/29 | 630 | 642 | 617 | 625 | -4.66% | 3,603,600 | 125億2497万 | - | 15.77 | 2.75 |
| 09/28 | 625 | 674 | 609 | 655 | 0% | 14,742,000 | 131億3668万 | - | 16.54 | 2.88 |
