株価チャート
2017/12/13～2018/04/23
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 | 10/18, 株式分割 1→2 |
| 2018 | 6/8, 株式分割 1→2 |
| 2018 |
| 04/23 | 1,898 | 1,923 | 1,870 | 1,908 | +1.6% | 58,400 | 140億3309万 | +4.18% | 18.58 | 4.56 |
| 04/20 | 1,868 | 1,895 | 1,810 | 1,878 | -0.79% | 93,600 | 138億1239万 | +2.26% | 18.29 | 4.49 |
| 04/19 | 1,880 | 1,998 | 1,873 | 1,893 | +1.61% | 270,800 | 139億2274万 | +2.69% | 18.43 | 4.52 |
| 04/18 | 1,798 | 1,875 | 1,770 | 1,863 | +4.63% | 122,000 | 137億204万 | +0.89% | 18.14 | 4.45 |
| 04/17 | 1,768 | 1,783 | 1,688 | 1,780 | +0.14% | 75,600 | 130億9510万 | -3.63% | 17.34 | 4.25 |
| 04/16 | 1,740 | 1,863 | 1,723 | 1,778 | +3.49% | 117,600 | 130億7671万 | -3.92% | 17.31 | 4.25 |
| 04/13 | 1,745 | 1,765 | 1,715 | 1,718 | -0.58% | 26,000 | 126億3530万 | -7.31% | 16.73 | 4.1 |
| 04/12 | 1,680 | 1,743 | 1,643 | 1,728 | +1.32% | 70,800 | 127億887万 | -7.12% | 16.82 | 4.13 |
| 04/11 | 1,768 | 1,768 | 1,695 | 1,705 | -3.26% | 44,800 | 125億4334万 | -8.33% | 16.61 | 4.07 |
| 04/10 | 1,770 | 1,780 | 1,718 | 1,763 | -1.12% | 78,400 | 129億6636万 | -5.24% | 17.17 | 4.21 |
| 04/09 | 1,808 | 1,840 | 1,775 | 1,783 | -1.25% | 58,000 | 131億1349万 | -3.91% | 17.36 | 4.26 |
| 04/06 | 1,833 | 1,865 | 1,800 | 1,805 | -1.23% | 42,000 | 132億7902万 | -2.75% | 17.58 | 4.31 |
| 04/05 | 1,890 | 1,913 | 1,815 | 1,828 | -3.43% | 56,800 | 134億4455万 | -1.59% | 17.8 | 4.37 |
| 04/04 | 1,923 | 1,945 | 1,855 | 1,893 | +0.4% | 58,400 | 139億2274万 | +1.75% | 18.43 | 4.52 |
| 04/03 | 1,868 | 1,908 | 1,850 | 1,885 | -1.05% | 64,800 | 138億6756万 | +1.4% | 18.36 | 4.51 |
| 04/02 | 1,910 | 1,943 | 1,855 | 1,905 | +2.7% | 85,200 | 140億1470万 | +2.36% | 18.55 | 4.55 |
| 03/30 | 1,885 | 1,900 | 1,828 | 1,855 | -0.4% | 71,200 | 136億4686万 | -0.48% | 18.07 | 4.43 |
| 03/29 | 1,863 | 1,875 | 1,835 | 1,863 | +1.09% | 39,600 | 137億204万 | -0.24% | 18.14 | 4.45 |
| 03/28 | 1,843 | 1,873 | 1,815 | 1,843 | -0.41% | 38,800 | 135億5490万 | -1.63% | 17.94 | 4.4 |
| 03/27 | 1,870 | 1,913 | 1,850 | 1,850 | +0.54% | 68,800 | 136億1008万 | -1.54% | 18.02 | 4.42 |
| 03/26 | 1,743 | 1,855 | 1,715 | 1,840 | +3.66% | 88,000 | 135億3651万 | -2.54% | 17.92 | 4.4 |
| 03/23 | 1,810 | 1,833 | 1,765 | 1,775 | -6.46% | 98,000 | 130億5832万 | -6.38% | 17.29 | 4.24 |
| 03/22 | 1,925 | 1,928 | 1,875 | 1,898 | +0.53% | 84,800 | 139億5952万 | -0.18% | 18.48 | 4.53 |
| 03/20 | 1,780 | 1,913 | 1,780 | 1,888 | +1.75% | 91,200 | 138億8596万 | -0.29% | 18.38 | 4.51 |
| 03/19 | 2,020 | 2,020 | 1,845 | 1,855 | -8.28% | 211,600 | 136億4686万 | -1.64% | 18.07 | 4.43 |
| 03/16 | 2,053 | 2,053 | 1,988 | 2,023 | -2.18% | 168,800 | 148億7912万 | +7.24% | 19.7 | 4.83 |
| 03/15 | 1,998 | 2,073 | 1,945 | 2,068 | +4.68% | 241,600 | 152億1018万 | +9.8% | 20.14 | 4.94 |
| 03/14 | 1,875 | 1,983 | 1,873 | 1,975 | +4.64% | 174,000 | 145億2968万 | +5.56% | 19.23 | 4.72 |
| 03/13 | 1,835 | 1,893 | 1,795 | 1,888 | +2.86% | 78,400 | 138億8596万 | +0.99% | 18.38 | 4.51 |
| 03/12 | 1,905 | 1,943 | 1,823 | 1,835 | -1.74% | 109,200 | 134億9972万 | -2.76% | 17.87 | 4.39 |
| 03/09 | 1,915 | 1,918 | 1,813 | 1,868 | -0.8% | 122,800 | 137億3882万 | -2.48% | 18.19 | 4.46 |
| 03/08 | 1,770 | 1,908 | 1,768 | 1,883 | +8.66% | 199,200 | 138億4917万 | -3.31% | 18.33 | 4.5 |
| 03/07 | 1,695 | 1,795 | 1,675 | 1,733 | +2.21% | 124,000 | 127億4565万 | -12.19% | 16.87 | 4.14 |
| 03/06 | 1,713 | 1,755 | 1,688 | 1,695 | +2.26% | 94,000 | 124億6977万 | -15.42% | 16.51 | 4.05 |
| 03/05 | 1,775 | 1,825 | 1,638 | 1,658 | -7.53% | 175,600 | 121億9389万 | -18.59% | 16.14 | 3.96 |
| 03/02 | 1,763 | 1,810 | 1,758 | 1,793 | -2.45% | 136,400 | 131億8706万 | -13.24% | 17.46 | 4.28 |
| 03/01 | 1,855 | 1,908 | 1,835 | 1,838 | -2.65% | 122,400 | 135億1812万 | -12.21% | 17.9 | 4.39 |
| 02/28 | 1,843 | 1,938 | 1,818 | 1,888 | +0.4% | 158,400 | 138億8596万 | -11.13% | 18.38 | 4.51 |
| 02/27 | 1,955 | 1,970 | 1,858 | 1,880 | -2.46% | 173,600 | 138億3078万 | -12.84% | 18.31 | 4.49 |
| 02/26 | 2,013 | 2,025 | 1,918 | 1,928 | -2.41% | 149,600 | 141億8023万 | -11.42% | 18.77 | 4.61 |
| 02/23 | 1,983 | 2,005 | 1,925 | 1,975 | +2.33% | 147,600 | 145億2968万 | -9.4% | 19.23 | 4.72 |
| 02/22 | 1,975 | 1,990 | 1,910 | 1,930 | -4.1% | 206,400 | 141億9862万 | -11.51% | 18.8 | 4.61 |
| 02/21 | 1,978 | 2,065 | 1,975 | 2,013 | +0.5% | 199,600 | 148億556万 | -7.85% | 19.6 | 4.81 |
| 02/20 | 2,080 | 2,103 | 1,980 | 2,003 | -4.07% | 270,400 | 147億3199万 | -8.27% | 19.5 | 4.79 |
| 02/19 | 2,065 | 2,120 | 2,045 | 2,088 | +3.34% | 312,000 | 153億5732万 | -4.07% | 20.33 | 4.99 |
| 02/16 | 1,928 | 2,135 | 1,923 | 2,020 | +6.46% | 796,000 | 148億6073万 | -6.57% | 19.67 | 4.83 |
| 02/15 | 1,775 | 1,943 | 1,763 | 1,898 | +11.78% | 433,600 | 139億5952万 | -11.95% | 18.48 | 4.53 |
| 02/14 | 1,713 | 1,860 | 1,653 | 1,698 | -1.88% | 446,800 | 124億8816万 | -21.3% | 16.53 | 4.06 |
| 02/13 | 1,940 | 1,953 | 1,730 | 1,730 | -6.99% | 320,000 | 127億2726万 | -19.94% | 16.85 | 4.13 |
| 02/09 | 1,718 | 1,860 | 1,710 | 1,860 | -4.25% | 520,800 | 136億8364万 | -14.29% | 18.11 | 4.45 |
| 02/08 | 1,825 | 1,950 | 1,775 | 1,943 | +11% | 492,400 | 142億9058万 | -10.57% | 18.92 | 4.64 |
| 02/07 | 2,125 | 2,183 | 1,705 | 1,750 | -10.14% | 966,800 | 128億7440万 | -19.02% | 17.04 | 4.18 |
| 02/06 | 2,023 | 2,050 | 1,948 | 1,948 | -16.15% | 662,400 | 143億2736万 | -9.33% | 18.97 | 4.65 |
| 02/05 | 2,385 | 2,460 | 2,253 | 2,323 | -8.38% | 482,800 | 170億8616万 | +9.24% | 22.62 | 5.55 |
| 02/02 | 2,648 | 2,668 | 2,500 | 2,535 | -5.23% | 391,200 | 186億4948万 | +21.47% | 24.69 | 6.06 |
| 02/01 | 2,555 | 2,688 | 2,515 | 2,675 | +5.94% | 564,000 | 196億7944万 | +31% | 26.05 | 6.39 |
| 01/31 | 2,453 | 2,583 | 2,413 | 2,525 | +0.5% | 352,000 | 185億7592万 | +27.08% | 24.59 | 6.03 |
| 01/30 | 2,460 | 2,513 | 2,313 | 2,513 | +0.7% | 657,600 | 184億8396万 | +29.78% | 24.47 | 6 |
| 01/29 | 2,435 | 2,690 | 2,425 | 2,495 | +3.85% | 950,000 | 183億5521万 | +32.29% | 24.3 | 5.96 |
| 01/26 | 2,498 | 2,515 | 2,385 | 2,403 | -3.22% | 389,600 | 176億7471万 | +30.5% | 23.4 | 5.74 |
| 01/25 | 2,540 | 2,723 | 2,480 | 2,483 | -4.61% | 766,000 | 182億6325万 | +38.07% | 24.18 | 5.93 |
| 01/24 | 2,793 | 2,815 | 2,458 | 2,603 | -4.23% | 1,506,800 | 191億4607万 | +48.29% | 25.35 | 6.22 |
| 01/23 | 2,403 | 2,718 | 2,333 | 2,718 | +16.01% | 1,941,200 | 199億9210万 | +59.29% | 26.47 | 6.49 |
| 01/22 | 2,070 | 2,420 | 2,028 | 2,343 | +14.55% | 1,234,000 | 172億3330万 | +40.94% | 22.81 | 5.6 |
| 01/19 | 1,978 | 2,045 | 1,948 | 2,045 | +3.28% | 199,200 | 150億4465万 | - | 19.92 | 4.89 |
| 01/18 | 2,038 | 2,073 | 1,975 | 1,980 | -1.12% | 239,200 | 145億6646万 | - | 19.28 | 4.73 |
| 01/17 | 1,978 | 2,060 | 1,938 | 2,003 | -0.25% | 434,400 | 147億3199万 | - | 19.5 | 4.79 |
| 01/16 | 1,840 | 2,048 | 1,830 | 2,008 | +10% | 638,000 | 147億6877万 | - | 19.55 | 4.8 |
| 01/15 | 1,743 | 1,868 | 1,688 | 1,825 | +4.73% | 406,800 | 134億2616万 | - | 17.77 | 4.36 |
| 01/12 | 1,858 | 1,870 | 1,720 | 1,743 | -5.56% | 331,600 | 128億1922万 | - | 16.97 | 4.16 |
| 01/11 | 1,915 | 1,930 | 1,818 | 1,845 | -4.65% | 326,000 | 135億7329万 | - | 17.97 | 4.41 |
| 01/10 | 1,825 | 1,963 | 1,813 | 1,935 | +7.65% | 800,800 | 142億3540万 | - | 18.85 | 4.62 |
| 01/09 | 2,168 | 2,213 | 1,783 | 1,798 | -8.52% | 1,752,000 | 132億2384万 | - | 17.51 | 4.3 |
| 01/05 | 1,975 | 2,173 | 1,835 | 1,965 | +2.75% | 3,205,600 | 144億5611万 | - | 19.14 | 4.7 |
| 01/04 | 1,838 | 1,913 | 1,740 | 1,913 | +15.04% | 1,173,200 | 140億6988万 | - | 18.63 | 4.57 |
| 2017 |
| 12/29 | 1,423 | 1,663 | 1,400 | 1,663 | +17.7% | 1,500,400 | 122億3068万 | - | 17.55 | 5.13 |
| 12/28 | 1,440 | 1,495 | 1,343 | 1,413 | +0.71% | 480,400 | 100億7960万 | - | 14.46 | 4.23 |
| 12/27 | 1,345 | 1,403 | 1,340 | 1,403 | +4.66% | 179,600 | 100億824万 | - | 14.36 | 4.2 |
| 12/26 | 1,418 | 1,460 | 1,340 | 1,340 | -5.47% | 384,800 | 95億6224万 | - | 13.72 | 4.01 |
| 12/25 | 1,323 | 1,418 | 1,288 | 1,418 | +8.21% | 501,600 | 101億1528万 | - | 14.51 | 4.24 |
| 12/22 | 1,253 | 1,358 | 1,236 | 1,310 | +5.12% | 354,800 | 93億4816万 | - | 13.41 | 3.92 |
| 12/21 | 1,280 | 1,313 | 1,230 | 1,246 | -1.48% | 217,600 | 88億9324万 | - | 12.76 | 3.73 |
| 12/20 | 1,330 | 1,370 | 1,265 | 1,265 | -6.64% | 198,000 | 90億2704万 | - | 12.95 | 3.79 |
| 12/19 | 1,333 | 1,388 | 1,263 | 1,355 | +1.69% | 335,600 | 96億6928万 | - | 13.87 | 4.06 |
| 12/18 | 1,425 | 1,425 | 1,278 | 1,333 | -5.16% | 560,000 | 95億872万 | - | 13.64 | 3.99 |
| 12/15 | 1,425 | 1,463 | 1,345 | 1,405 | +1.26% | 663,600 | 100億2608万 | - | 14.39 | 4.2 |
| 12/14 | 1,530 | 1,608 | 1,380 | 1,388 | -14.62% | 3,983,600 | 99億120万 | - | 14.21 | 4.15 |
| 12/13 | 1,533 | 1,650 | 1,533 | 1,625 | 0% | 1,299,200 | 115億9600万 | - | 16.64 | 4.86 |
