株価チャート
2017/10/25～2018/03/30
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 |
|---|
| 2019 | 12/11, 株式分割 1→2 |
| 2018 |
| 03/30 | 624 | 624 | 606 | 614 | +0.66% | 20,600 | 103億4516万 | -5.97% | 43.85 | 6.76 |
| 03/29 | 597 | 619 | 590 | 610 | +3.13% | 35,600 | 102億7776万 | -6.73% | 43.57 | 6.72 |
| 03/28 | 600 | 601 | 584 | 592 | -3.03% | 21,800 | 99億6606万 | -9.97% | 42.24 | 6.51 |
| 03/27 | 603 | 617 | 594 | 610 | +1.33% | 38,600 | 102億7776万 | -7.72% | 43.57 | 6.72 |
| 03/26 | 597 | 609 | 560 | 602 | -1.63% | 39,200 | 101億4297万 | -9.47% | 42.99 | 6.63 |
| 03/23 | 651 | 669 | 611 | 612 | -9.53% | 56,800 | 103億1146万 | -8.25% | 43.71 | 6.74 |
| 03/22 | 703 | 705 | 676 | 677 | -3.56% | 62,000 | 113億9821万 | +1.27% | 48.31 | 7.45 |
| 03/20 | 702 | 708 | 700 | 702 | -2.03% | 41,800 | 118億1943万 | +5.17% | 50.1 | 7.72 |
| 03/19 | 716 | 734 | 700 | 716 | -0.69% | 81,000 | 120億6374万 | +7.67% | 51.14 | 7.88 |
| 03/16 | 698 | 737 | 690 | 721 | +5.64% | 158,200 | 121億4798万 | +9.24% | 51.49 | 7.94 |
| 03/15 | 663 | 690 | 655 | 683 | +2.94% | 50,200 | 114億9930万 | +4.2% | 48.74 | 7.51 |
| 03/14 | 652 | 668 | 651 | 663 | +1.53% | 31,000 | 111億7075万 | +1.84% | 47.35 | 7.3 |
| 03/13 | 657 | 660 | 653 | 653 | -0.84% | 10,600 | 110億226万 | +0.77% | 46.64 | 7.19 |
| 03/12 | 664 | 680 | 655 | 659 | -0.75% | 31,600 | 110億9493万 | +1.46% | 47.03 | 7.25 |
| 03/09 | 665 | 671 | 651 | 664 | +2.08% | 31,400 | 111億7917万 | +1.92% | 47.39 | 7.31 |
| 03/08 | 653 | 655 | 650 | 650 | -1.37% | 28,800 | 109億5172万 | -0.76% | 46.42 | 7.16 |
| 03/07 | 654 | 660 | 640 | 659 | +0.23% | 34,200 | 111億335万 | 0% | 47.06 | 7.26 |
| 03/06 | 657 | 672 | 650 | 658 | +0.92% | 41,200 | 110億7808万 | -0.68% | 46.96 | 7.24 |
| 03/05 | 673 | 676 | 645 | 652 | -1.51% | 71,800 | 109億7699万 | -2.47% | 46.53 | 7.17 |
| 03/02 | 647 | 665 | 645 | 662 | +1.38% | 49,800 | 111億4548万 | -2% | 47.24 | 7.28 |
| 03/01 | 664 | 665 | 650 | 653 | +0.54% | 27,600 | 109億9384万 | -4.47% | 46.6 | 7.18 |
| 02/28 | 639 | 659 | 636 | 649 | -0.76% | 26,200 | 109億3487万 | -6.21% | 46.35 | 7.15 |
| 02/27 | 656 | 664 | 646 | 654 | 0% | 48,800 | 110億1911万 | -6.57% | 46.71 | 7.2 |
| 02/26 | 659 | 665 | 651 | 654 | +0.31% | 33,000 | 110億1911万 | -7.63% | 46.71 | 7.2 |
| 02/23 | 653 | 660 | 650 | 652 | -0.91% | 59,400 | 109億8541万 | -8.94% | 46.56 | 7.18 |
| 02/22 | 669 | 669 | 650 | 658 | -2.23% | 36,600 | 110億8651万 | -9.37% | 46.99 | 7.24 |
| 02/21 | 688 | 688 | 668 | 673 | -2.18% | 48,800 | 113億3924万 | -8.56% | 48.06 | 7.41 |
| 02/20 | 683 | 708 | 683 | 688 | -3.17% | 61,800 | 115億9197万 | -7.65% | 49.14 | 7.58 |
| 02/19 | 681 | 711 | 677 | 711 | +6.68% | 78,600 | 119億7107万 | -5.52% | 50.74 | 7.82 |
| 02/16 | 650 | 674 | 650 | 666 | +5.05% | 48,600 | 112億2130万 | -12.14% | 47.56 | 7.33 |
| 02/15 | 650 | 660 | 606 | 634 | -2.31% | 76,000 | 106億8213万 | -17.23% | 45.28 | 6.98 |
| 02/14 | 643 | 660 | 643 | 649 | -0.15% | 79,400 | 109億3487万 | -16.37% | 46.35 | 7.15 |
| 02/13 | 650 | 660 | 611 | 650 | +11.59% | 177,400 | 109億5172万 | -17.09% | 46.42 | 7.16 |
| 02/09 | 546 | 592 | 541 | 583 | -3.8% | 72,400 | 98億1442万 | -26.36% | 41.6 | 6.41 |
| 02/08 | 606 | 612 | 592 | 606 | +2.45% | 64,400 | 102億194万 | -24.5% | 43.24 | 6.67 |
| 02/07 | 663 | 665 | 591 | 591 | +0.51% | 180,600 | 99億5764万 | -27.4% | 42.21 | 6.51 |
| 02/06 | 584 | 611 | 540 | 588 | -11.78% | 282,400 | 99億709万 | -28.81% | 41.99 | 6.47 |
| 02/05 | 669 | 681 | 652 | 667 | -6.13% | 174,400 | 112億2972万 | -20.75% | 47.6 | 7.34 |
| 02/02 | 716 | 723 | 690 | 710 | -6.46% | 246,000 | 119億6264万 | -16.67% | 50.71 | 7.82 |
| 02/01 | 766 | 769 | 731 | 759 | -0.2% | 160,600 | 127億8823万 | -11.64% | 54.21 | 8.36 |
| 02/01 | 株式分割 1→4 |
| 01/31 | 711 | 769 | 711 | 761 | +4.46% | 194,400 | 128億1351万 | -11.57% | 54.31 | 8.37 |
| 01/30 | 790 | 792 | 727 | 728 | -10.67% | 232,400 | 122億6592万 | -15.35% | 51.99 | 8.02 |
| 01/29 | 807 | 830 | 775 | 815 | -0.61% | 123,400 | 137億3177万 | -5.23% | 58.21 | 8.97 |
| 01/26 | 860 | 860 | 814 | 820 | -4.65% | 320,800 | 138億1601万 | -4.21% | 58.56 | 9.03 |
| 01/25 | 864 | 873 | 849 | 860 | -0.86% | 111,200 | 144億8996万 | +0.94% | 61.42 | 9.47 |
| 01/24 | 853 | 873 | 848 | 868 | +1.31% | 117,600 | 146億1633万 | +2.78% | 61.95 | 9.55 |
| 01/23 | 881 | 881 | 848 | 856 | -0.29% | 160,800 | 144億2678万 | +2.3% | 61.15 | 9.43 |
| 01/22 | 838 | 868 | 816 | 859 | +0.59% | 221,600 | 144億6890万 | +3.84% | 61.33 | 9.45 |
| 01/19 | 900 | 900 | 850 | 854 | -5.14% | 346,400 | 143億8466万 | +4.24% | 60.97 | 9.4 |
| 01/18 | 924 | 925 | 889 | 900 | -0.96% | 199,200 | 151億6392万 | +10.97% | 64.27 | 9.91 |
| 01/17 | 876 | 918 | 866 | 909 | +2.68% | 256,800 | 153億1134万 | +13.59% | 64.9 | 10.01 |
| 01/16 | 874 | 910 | 854 | 885 | +2.61% | 189,600 | 149億1118万 | +11.6% | 63.2 | 9.74 |
| 01/15 | 881 | 884 | 849 | 863 | -1.85% | 125,600 | 145億3209万 | +9.73% | 61.59 | 9.5 |
| 01/12 | 839 | 879 | 839 | 879 | +3.23% | 115,200 | 148億588万 | +12.95% | 62.75 | 9.67 |
| 01/11 | 888 | 890 | 848 | 851 | -3.81% | 165,600 | 143億4254万 | +10.84% | 60.79 | 9.37 |
| 01/10 | 841 | 893 | 823 | 885 | +4.73% | 257,600 | 149億1118万 | +16.75% | 63.2 | 9.74 |
| 01/09 | 825 | 850 | 811 | 845 | +1.65% | 176,000 | 142億3723万 | +13.12% | 60.34 | 9.3 |
| 01/05 | 868 | 875 | 825 | 831 | -4.59% | 290,400 | 140億556万 | +12.79% | 59.36 | 9.15 |
| 01/04 | 896 | 900 | 853 | 871 | -1.97% | 251,200 | 146億7951万 | +19.68% | 62.22 | 9.59 |
| 2017 |
| 12/29 | 889 | 913 | 875 | 889 | 0% | 261,600 | 598億9748万 | +23.95% | 253.89 | 39.14 |
| 12/28 | 975 | 975 | 883 | 889 | -9.77% | 732,000 | 598億9748万 | +25.71% | 253.89 | 39.14 |
| 12/27 | 938 | 996 | 894 | 985 | +6.2% | 728,000 | 663億8427万 | +41.73% | 281.39 | 43.38 |
| 12/26 | 906 | 966 | 873 | 928 | +3.78% | 1,376,000 | 625億904万 | +36.4% | 264.96 | 40.85 |
| 12/25 | 810 | 906 | 781 | 894 | +14.4% | 953,600 | 602億3446万 | +34% | 255.32 | 39.36 |
| 12/22 | 773 | 791 | 763 | 781 | +2.63% | 356,800 | 526億5250万 | +19.27% | 223.18 | 34.41 |
| 12/21 | 714 | 774 | 708 | 761 | +5.55% | 870,400 | 513億459万 | +17.48% | 217.47 | 33.53 |
| 12/20 | 711 | 721 | 675 | 721 | +2.12% | 263,200 | 486億878万 | +12.7% | 206.04 | 31.77 |
| 12/19 | 711 | 714 | 693 | 706 | -1.74% | 129,600 | 475億9786万 | +11.57% | 201.76 | 31.1 |
| 12/18 | 688 | 719 | 679 | 719 | +6.48% | 405,600 | 484億4030万 | +14.27% | 205.33 | 31.66 |
| 12/15 | 748 | 749 | 658 | 675 | -3.23% | 1,533,600 | 454億9176万 | +8.17% | 192.83 | 29.73 |
| 12/14 | 698 | 698 | 698 | 698 | +14.34% | 37,600 | 470億815万 | +12.14% | 199.26 | 30.72 |
| 12/13 | 648 | 649 | 606 | 610 | -6.33% | 282,400 | 411億1107万 | -1.29% | 174.26 | 26.87 |
| 12/12 | 650 | 674 | 641 | 651 | +1.56% | 233,600 | 438億9112万 | +5.72% | 186.05 | 28.68 |
| 12/11 | 650 | 654 | 634 | 641 | 0% | 225,600 | 432億1717万 | +4.78% | 183.19 | 28.24 |
| 12/08 | 731 | 739 | 625 | 641 | -11.55% | 1,464,800 | 432億1717万 | +5.12% | 183.19 | 28.24 |
| 12/07 | 696 | 731 | 678 | 725 | +3.57% | 1,111,200 | 488億6152万 | +18.85% | 207.11 | 31.93 |
| 12/06 | 669 | 718 | 648 | 700 | +5.86% | 1,413,600 | 471億7664万 | +14.75% | 199.97 | 30.83 |
| 12/05 | 631 | 661 | 624 | 661 | +2.72% | 332,800 | 445億6507万 | +8.4% | 188.9 | 29.12 |
| 12/04 | 613 | 651 | 606 | 644 | +6.3% | 288,800 | 433億8566万 | +5.02% | 183.9 | 28.35 |
| 12/01 | 608 | 617 | 601 | 606 | +0.83% | 58,400 | 408億1621万 | -2.32% | 173.01 | 26.67 |
| 11/30 | 603 | 604 | 594 | 601 | +0.1% | 35,200 | 404億7924万 | -4.81% | 171.58 | 26.45 |
| 11/29 | 606 | 606 | 590 | 600 | 0% | 92,800 | 98億4000万 | - | 41.71 | 6.43 |
| 11/28 | 598 | 604 | 581 | 600 | -1.03% | 170,400 | 98億4000万 | - | 41.71 | 6.43 |
| 11/27 | 644 | 644 | 606 | 606 | -3.96% | 215,200 | 99億4250万 | - | 42.15 | 6.5 |
| 11/24 | 606 | 646 | 600 | 631 | +4.99% | 396,000 | 103億5250万 | - | 43.88 | 6.77 |
| 11/22 | 601 | 613 | 595 | 601 | +1.58% | 147,200 | 98億6050万 | - | 41.8 | 6.44 |
| 11/21 | 606 | 606 | 583 | 592 | -2.17% | 107,200 | 97億675万 | - | 41.15 | 6.34 |
| 11/20 | 600 | 622 | 590 | 605 | +1.26% | 87,200 | 99億2200万 | - | 42.06 | 6.48 |
| 11/17 | 625 | 625 | 588 | 598 | -2.25% | 219,200 | 97億9900万 | - | 41.54 | 6.4 |
| 11/16 | 556 | 611 | 554 | 611 | +11.52% | 380,000 | 100億2450万 | - | 42.49 | 6.55 |
| 11/15 | 561 | 571 | 531 | 548 | -2.56% | 304,000 | 89億8925万 | - | 38.1 | 5.87 |
| 11/14 | 591 | 592 | 563 | 563 | -5.56% | 195,200 | 92億2500万 | - | 39.1 | 6.03 |
| 11/13 | 600 | 606 | 587 | 596 | -2.16% | 152,800 | 97億6825万 | - | 41.41 | 6.38 |
| 11/10 | 604 | 614 | 585 | 609 | -2.21% | 337,600 | 99億8350万 | - | 42.32 | 6.52 |
| 11/09 | 600 | 666 | 599 | 623 | +5.06% | 1,672,000 | 102億900万 | - | 43.27 | 6.67 |
| 11/08 | 555 | 593 | 547 | 593 | +5.33% | 447,200 | 97億1700万 | - | 41.19 | 6.35 |
| 11/07 | 536 | 563 | 536 | 563 | +3.21% | 642,400 | 92億2500万 | - | 39.1 | 6.03 |
| 11/06 | 600 | 615 | 544 | 545 | -8.31% | 840,000 | 89億3800万 | - | 37.89 | 5.84 |
| 11/02 | 625 | 634 | 584 | 594 | -8.38% | 1,244,800 | 97億4775万 | - | 41.32 | 6.37 |
| 11/01 | 695 | 703 | 639 | 649 | -8.79% | 947,200 | 106億3950万 | - | 45.1 | 6.95 |
| 10/31 | 680 | 715 | 673 | 711 | +3.08% | 794,400 | 116億6450万 | - | 49.44 | 7.62 |
| 10/30 | 739 | 741 | 664 | 690 | -8.15% | 2,544,000 | 113億1600万 | - | 47.97 | 7.4 |
| 10/27 | 816 | 843 | 751 | 751 | -7.82% | 3,949,600 | 123億2050万 | - | 52.23 | 8.05 |
| 10/26 | 944 | 960 | 808 | 815 | -6.86% | 16,540,800 | 133億6600万 | - | 56.66 | 8.73 |
| 10/25 | 750 | 875 | 739 | 875 | 0% | 6,286,400 | 143億5000万 | - | 60.83 | 9.38 |
