株価チャート
2017/12/15～2018/04/23
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 |
|---|
| 2024 | 7/1, 株式分割 1→5 |
| 2018 |
| 04/23 | 1,644 | 1,696 | 1,616 | 1,668 | +0.48% | 79,500 | 834億 | -9.15% | 62.75 | 8.73 |
| 04/20 | 1,652 | 1,674 | 1,640 | 1,660 | 0% | 31,000 | 830億 | -10.46% | 62.45 | 8.68 |
| 04/19 | 1,728 | 1,728 | 1,660 | 1,660 | -1.07% | 144,500 | 830億 | -11.61% | 62.45 | 8.68 |
| 04/18 | 1,634 | 1,728 | 1,590 | 1,678 | +2.44% | 146,000 | 839億 | -11.96% | 63.13 | 8.78 |
| 04/17 | 1,644 | 1,686 | 1,560 | 1,638 | -0.36% | 179,000 | 819億 | -15.35% | 61.62 | 8.57 |
| 04/16 | 1,648 | 1,720 | 1,642 | 1,644 | -0.12% | 136,500 | 822億 | -15.91% | 61.85 | 8.6 |
| 04/13 | 1,654 | 1,708 | 1,646 | 1,646 | 0% | 163,500 | 823億 | -16.4% | 61.93 | 8.61 |
| 04/12 | 1,700 | 1,730 | 1,644 | 1,646 | -4.19% | 107,000 | 823億 | -16.99% | 61.93 | 8.61 |
| 04/11 | 1,730 | 1,730 | 1,620 | 1,718 | -0.81% | 234,000 | 859億 | -14.06% | 64.63 | 8.99 |
| 04/10 | 1,798 | 1,800 | 1,708 | 1,732 | -4.31% | 188,000 | 866億 | -14.09% | 65.16 | 9.06 |
| 04/09 | 1,864 | 1,890 | 1,798 | 1,810 | -5.43% | 183,500 | 905億 | -10.79% | 68.1 | 9.47 |
| 04/06 | 1,948 | 1,964 | 1,896 | 1,914 | -1.75% | 102,000 | 957億 | -6.45% | 72.01 | 10.01 |
| 04/05 | 1,936 | 1,970 | 1,884 | 1,948 | +1.78% | 161,500 | 974億 | -5.39% | 73.29 | 10.19 |
| 04/04 | 2,050 | 2,052 | 1,890 | 1,914 | -4.2% | 244,000 | 957億 | -7.63% | 72.01 | 10.01 |
| 04/03 | 1,964 | 1,998 | 1,952 | 1,998 | +0.2% | 142,000 | 999億 | -3.94% | 75.17 | 10.45 |
| 04/02 | 1,942 | 2,016 | 1,942 | 1,994 | +2.78% | 233,000 | 997億 | -4.87% | 75.02 | 10.43 |
| 03/30 | 1,938 | 1,946 | 1,864 | 1,940 | +2.21% | 189,500 | 970億 | -7.44% | 72.99 | 10.15 |
| 03/29 | 1,928 | 1,970 | 1,898 | 1,898 | 0% | 170,500 | 949億 | -9.58% | 71.41 | 9.93 |
| 03/28 | 1,886 | 1,930 | 1,848 | 1,898 | -0.73% | 222,500 | 949億 | -9.27% | 71.41 | 9.93 |
| 03/27 | 2,024 | 2,080 | 1,906 | 1,912 | -0.73% | 493,000 | 956億 | -8.43% | 71.93 | 10 |
| 03/26 | 1,910 | 1,996 | 1,760 | 1,926 | +0.21% | 641,000 | 963億 | -7.45% | 72.46 | 10.08 |
| 03/23 | 1,910 | 1,996 | 1,892 | 1,922 | -5.32% | 384,500 | 961億 | -6.97% | 72.31 | 10.05 |
| 03/22 | 2,028 | 2,072 | 2,012 | 2,030 | 0% | 239,000 | 1015億 | -0.88% | 76.37 | 10.62 |
| 03/20 | 2,012 | 2,130 | 1,992 | 2,030 | -2.03% | 601,500 | 1015億 | +0.25% | 76.37 | 10.62 |
| 03/19 | 2,120 | 2,200 | 2,002 | 2,072 | -2.08% | 646,500 | 1036億 | +3.29% | 77.95 | 10.84 |
| 03/16 | 2,256 | 2,256 | 2,068 | 2,116 | -6.21% | 962,500 | 1058億 | +6.55% | 79.61 | 11.07 |
| 03/15 | 2,324 | 2,350 | 2,162 | 2,256 | -4.33% | 1,257,500 | 1128億 | +14.87% | 84.87 | 11.8 |
| 03/14 | 2,398 | 2,488 | 2,326 | 2,358 | -2.72% | 1,803,500 | 1179億 | +22.05% | 88.71 | 12.34 |
| 03/13 | 2,120 | 2,432 | 2,108 | 2,424 | +13.48% | 1,752,500 | 1212億 | +27.92% | 91.2 | 12.68 |
| 03/12 | 2,070 | 2,218 | 2,012 | 2,136 | +7.88% | 945,000 | 1068億 | +15.02% | 80.36 | 11.17 |
| 03/09 | 2,054 | 2,054 | 1,944 | 1,980 | -1.69% | 200,500 | 990億 | +7.55% | 74.49 | 10.36 |
| 03/08 | 2,044 | 2,066 | 1,972 | 2,014 | -1.27% | 308,000 | 1007億 | +9.93% | 75.77 | 10.54 |
| 03/07 | 2,106 | 2,138 | 2,002 | 2,040 | -4.23% | 283,000 | 1020億 | +11.96% | 76.75 | 10.67 |
| 03/06 | 2,178 | 2,210 | 2,128 | 2,130 | +3% | 285,500 | 1065億 | +17.48% | 80.13 | 11.14 |
| 03/05 | 2,240 | 2,278 | 2,030 | 2,068 | -6.85% | 547,500 | 1034億 | +15.02% | 77.8 | 10.82 |
| 03/02 | 2,170 | 2,302 | 2,166 | 2,220 | -1.68% | 722,000 | 1110億 | +24.23% | 83.52 | 11.61 |
| 03/01 | 2,212 | 2,376 | 2,162 | 2,258 | -0.62% | 1,391,500 | 1129億 | +27.5% | 84.95 | 11.81 |
| 02/28 | 2,112 | 2,326 | 2,112 | 2,272 | +7.58% | 1,802,500 | 1136億 | +29.98% | 85.48 | 11.89 |
| 02/27 | 2,398 | 2,400 | 2,100 | 2,112 | -11.63% | 2,552,500 | 1056億 | +22.79% | 79.46 | 11.05 |
| 02/26 | 2,120 | 2,478 | 2,090 | 2,390 | +19.5% | 5,971,000 | 1195億 | +41.42% | 89.92 | 12.5 |
| 02/23 | 2,040 | 2,090 | 1,922 | 2,000 | -0.79% | 2,062,500 | 1000億 | +21.14% | 75.24 | 10.46 |
| 02/22 | 1,712 | 2,026 | 1,700 | 2,016 | +16.8% | 3,011,500 | 1008億 | +23.83% | 75.85 | 10.55 |
| 02/21 | 1,800 | 1,820 | 1,702 | 1,726 | -4.11% | 490,000 | 863億 | +7.47% | 64.94 | 9.03 |
| 02/20 | 1,760 | 1,816 | 1,742 | 1,800 | +4.77% | 799,000 | 900億 | +13.21% | 67.72 | 9.42 |
| 02/19 | 1,588 | 1,740 | 1,574 | 1,718 | +10.27% | 842,500 | 859億 | +9.01% | 64.63 | 8.99 |
| 02/16 | 1,488 | 1,560 | 1,488 | 1,558 | +5.7% | 269,000 | 779億 | -0.51% | 58.61 | 8.15 |
| 02/15 | 1,452 | 1,486 | 1,422 | 1,474 | +1.66% | 456,000 | 737億 | -5.15% | 55.45 | 7.71 |
| 02/14 | 1,406 | 1,492 | 1,380 | 1,450 | -7.05% | 1,078,000 | 725億 | -6.33% | 54.55 | 7.59 |
| 02/13 | 1,656 | 1,658 | 1,516 | 1,560 | -1.02% | 383,500 | 780億 | +1.69% | 58.69 | 8.16 |
| 02/09 | 1,454 | 1,576 | 1,444 | 1,576 | +1.03% | 411,500 | 788億 | +4.3% | 59.29 | 8.24 |
| 02/08 | 1,540 | 1,580 | 1,492 | 1,560 | +7.44% | 452,000 | 780億 | +4.91% | 58.69 | 8.16 |
| 02/07 | 1,560 | 1,668 | 1,444 | 1,452 | +0.28% | 1,312,500 | 726億 | -0.75% | 54.63 | 7.6 |
| 02/06 | 1,334 | 1,486 | 1,300 | 1,448 | -1.09% | 1,176,500 | 724億 | +0.28% | 54.48 | 7.58 |
| 02/05 | 1,652 | 1,678 | 1,444 | 1,464 | -15.96% | 1,276,000 | 732億 | +2.74% | 55.08 | 7.66 |
| 02/02 | 1,740 | 1,786 | 1,710 | 1,742 | +0.11% | 310,500 | 871億 | +24.07% | 65.54 | 9.11 |
| 02/01 | 1,774 | 1,808 | 1,710 | 1,740 | -2.58% | 513,500 | 870億 | +26.64% | 65.46 | 9.1 |
| 01/31 | 1,782 | 1,836 | 1,760 | 1,786 | -1.11% | 766,500 | 893億 | +32.79% | 67.19 | 9.34 |
| 01/30 | 1,844 | 1,908 | 1,786 | 1,806 | +2.85% | 3,043,000 | 903億 | +37.55% | 67.95 | 9.45 |
| 01/29 | 1,770 | 1,820 | 1,730 | 1,756 | -1.9% | 678,000 | 878億 | +37.4% | 66.06 | 9.19 |
| 01/26 | 1,840 | 1,840 | 1,704 | 1,790 | -1.65% | 1,969,000 | 895億 | +43.43% | 67.34 | 9.36 |
| 01/25 | 1,700 | 1,838 | 1,682 | 1,820 | +8.2% | 3,124,500 | 910億 | +50.17% | 68.47 | 9.52 |
| 01/24 | 1,626 | 1,798 | 1,542 | 1,682 | +7.27% | 5,664,000 | 841億 | +45.63% | 63.28 | 8.8 |
| 01/23 | 1,388 | 1,568 | 1,388 | 1,568 | +14.62% | 1,785,500 | 784億 | - | 58.99 | 8.2 |
| 01/22 | 1,382 | 1,404 | 1,350 | 1,368 | -2.7% | 361,500 | 684億 | - | 51.47 | 7.16 |
| 01/19 | 1,428 | 1,458 | 1,386 | 1,406 | -2.09% | 371,000 | 703億 | - | 52.9 | 7.36 |
| 01/18 | 1,504 | 1,532 | 1,366 | 1,436 | -2.58% | 1,405,500 | 718億 | - | 54.03 | 7.51 |
| 01/17 | 1,300 | 1,518 | 1,290 | 1,474 | +11.67% | 2,594,500 | 737億 | - | 55.45 | 7.71 |
| 01/16 | 1,380 | 1,458 | 1,304 | 1,320 | -8.46% | 1,122,000 | 660億 | - | 49.66 | 6.91 |
| 01/15 | 1,586 | 1,600 | 1,414 | 1,442 | -1.64% | 2,115,000 | 721億 | - | 54.25 | 7.54 |
| 01/12 | 1,386 | 1,466 | 1,374 | 1,466 | +15.8% | 3,569,000 | 733億 | - | 55.15 | 7.67 |
| 01/11 | 1,284 | 1,308 | 1,220 | 1,266 | -3.65% | 1,821,000 | 633億 | - | 47.63 | 6.62 |
| 01/10 | 1,180 | 1,314 | 1,178 | 1,314 | +17.95% | 3,271,500 | 657億 | - | 49.44 | 6.87 |
| 01/09 | 984 | 1,114 | 984 | 1,114 | +14.49% | 1,108,000 | 557億 | - | 41.91 | 5.83 |
| 01/05 | 972 | 982 | 964 | 973 | +0.1% | 85,000 | 486億5000万 | - | 36.61 | 5.09 |
| 01/04 | 959 | 995 | 956 | 972 | +0.21% | 194,500 | 486億 | - | 36.57 | 5.08 |
| 2017 |
| 12/29 | 984 | 1,000 | 966 | 970 | 0% | 137,500 | 485億 | - | 31.51 | 5.76 |
| 12/28 | 1,020 | 1,028 | 944 | 970 | -1.42% | 778,500 | 485億 | - | 31.51 | 5.76 |
| 12/27 | 941 | 992 | 941 | 984 | +6.38% | 413,500 | 492億 | - | 31.97 | 5.84 |
| 12/26 | 980 | 1,000 | 923 | 925 | -6.75% | 507,500 | 462億5000万 | - | 30.05 | 5.49 |
| 12/25 | 1,040 | 1,044 | 980 | 992 | -2.75% | 564,500 | 496億 | - | 32.23 | 5.89 |
| 12/22 | 1,026 | 1,034 | 973 | 1,020 | +3.66% | 1,479,000 | 510億 | - | 33.14 | 6.05 |
| 12/21 | 970 | 1,040 | 946 | 984 | +4.24% | 1,721,500 | 492億 | - | 31.97 | 5.84 |
| 12/20 | 1,050 | 1,066 | 886 | 944 | -6.53% | 5,761,000 | 472億 | - | 30.67 | 5.6 |
| 12/19 | 860 | 1,010 | 853 | 1,010 | +16.23% | 3,996,000 | 505億 | - | 32.81 | 5.99 |
| 12/18 | 806 | 926 | 802 | 869 | +111.95% | 7,796,000 | 434億5000万 | - | 28.23 | 5.16 |
| 12/15 | 410 | 410 | 410 | 410 | 0% | 3,500 | 205億 | - | 13.32 | 2.43 |
