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 |
|---|
| 2019 | 10/1, 株式分割 1→2 |
| 2018 |
| 03/30 | 1,450 | 1,465 | 1,447 | 1,453 | +0.83% | 8,400 | 63億6195万 | +2.07% | 28.73 | 7.99 |
| 03/29 | 1,489 | 1,500 | 1,440 | 1,441 | +1.23% | 5,600 | 63億939万 | +1.59% | 28.5 | 7.92 |
| 03/28 | 1,398 | 1,471 | 1,374 | 1,423 | 0% | 34,800 | 62億3274万 | +0.64% | 28.15 | 7.82 |
| 03/27 | 1,384 | 1,475 | 1,374 | 1,423 | +2.82% | 30,600 | 62億3274万 | +1.07% | 28.15 | 7.82 |
| 03/26 | 1,325 | 1,390 | 1,283 | 1,384 | +1.39% | 49,200 | 60億6192万 | -1.35% | 27.38 | 7.61 |
| 03/23 | 1,426 | 1,453 | 1,359 | 1,365 | -9.3% | 54,000 | 59億7870万 | -2.22% | 27 | 7.51 |
| 03/22 | 1,483 | 1,510 | 1,481 | 1,505 | +0.33% | 14,600 | 65億9190万 | +8.35% | 29.77 | 8.27 |
| 03/20 | 1,510 | 1,548 | 1,487 | 1,500 | -2.91% | 37,200 | 65億7000万 | +9.09% | 29.67 | 8.25 |
| 03/19 | 1,505 | 1,570 | 1,380 | 1,545 | +0.98% | 55,000 | 67億6710万 | +13.35% | 30.56 | 8.49 |
| 03/16 | 1,575 | 1,575 | 1,515 | 1,530 | +0.33% | 49,000 | 67億140万 | +13.5% | 30.27 | 8.41 |
| 03/15 | 1,530 | 1,550 | 1,508 | 1,525 | -2.4% | 33,200 | 66億7950万 | +14.4% | 30.17 | 8.38 |
| 03/14 | 1,563 | 1,568 | 1,528 | 1,563 | -0.48% | 35,000 | 68億4375万 | +18.46% | 30.91 | 8.59 |
| 03/13 | 1,500 | 1,570 | 1,495 | 1,570 | +4.32% | 105,800 | 68億7660万 | +20.4% | 31.06 | 8.63 |
| 03/12 | 1,475 | 1,528 | 1,437 | 1,505 | +2.56% | 78,200 | 65億9190万 | +16.49% | 29.77 | 8.27 |
| 03/09 | 1,386 | 1,468 | 1,372 | 1,468 | +6.34% | 121,000 | 64億2765万 | +14.11% | 29.03 | 8.07 |
| 03/08 | 1,365 | 1,383 | 1,357 | 1,380 | +1.62% | 54,000 | 60億4440万 | +7.73% | 27.3 | 7.59 |
| 03/07 | 1,325 | 1,365 | 1,315 | 1,358 | +2.14% | 35,000 | 59億4804万 | +6.26% | 26.86 | 7.47 |
| 03/06 | 1,325 | 1,333 | 1,304 | 1,330 | +3.62% | 22,600 | 58億2321万 | +4.27% | 26.3 | 7.31 |
| 03/05 | 1,375 | 1,375 | 1,251 | 1,283 | -5.31% | 49,800 | 56億1954万 | +0.63% | 25.38 | 7.05 |
| 03/02 | 1,316 | 1,361 | 1,300 | 1,355 | +0.93% | 31,200 | 59億3490万 | +6.11% | 26.8 | 7.45 |
| 03/01 | 1,345 | 1,345 | 1,290 | 1,343 | +1.7% | 33,200 | 58億8015万 | +5.21% | 26.56 | 7.38 |
| 02/28 | 1,335 | 1,335 | 1,292 | 1,320 | -0.64% | 25,400 | 57億8160万 | +3.29% | 26.11 | 7.26 |
| 02/27 | 1,340 | 1,345 | 1,316 | 1,329 | -0.82% | 22,000 | 58億1883万 | +3.71% | 26.28 | 7.3 |
| 02/26 | 1,356 | 1,356 | 1,331 | 1,340 | +0.64% | 37,600 | 58億6701万 | +4.4% | 26.5 | 7.36 |
| 02/23 | 1,335 | 1,364 | 1,326 | 1,331 | -0.22% | 23,400 | 58億2978万 | +3.74% | 26.33 | 7.32 |
| 02/22 | 1,347 | 1,373 | 1,326 | 1,334 | 0% | 40,600 | 58億4292万 | +4.06% | 26.39 | 7.33 |
| 02/21 | 1,258 | 1,354 | 1,258 | 1,334 | +4.02% | 57,000 | 58億4292万 | +4.22% | 26.39 | 7.33 |
| 02/20 | 1,325 | 1,325 | 1,259 | 1,283 | -2.14% | 17,600 | 56億1735万 | +0.2% | 25.37 | 7.05 |
| 02/19 | 1,223 | 1,315 | 1,215 | 1,311 | +9.3% | 36,400 | 57億3999万 | +2.14% | 25.92 | 7.21 |
| 02/16 | 1,210 | 1,210 | 1,180 | 1,199 | +1.83% | 11,400 | 52億5162万 | -6.69% | 23.72 | 6.59 |
| 02/15 | 1,222 | 1,222 | 1,165 | 1,178 | +1.07% | 29,000 | 51億5745万 | -8.72% | 23.29 | 6.47 |
| 02/14 | 1,250 | 1,250 | 1,150 | 1,165 | -2.92% | 35,000 | 51億270万 | -9.9% | 23.05 | 6.41 |
| 02/13 | 1,189 | 1,250 | 1,189 | 1,200 | +3% | 30,600 | 52億5600万 | -7.55% | 23.74 | 6.6 |
| 02/09 | 1,087 | 1,167 | 1,086 | 1,165 | +0.56% | 26,400 | 51億270万 | -10.38% | 23.05 | 6.41 |
| 02/08 | 1,153 | 1,189 | 1,140 | 1,159 | -1.66% | 35,400 | 50億7423万 | -10.82% | 22.92 | 6.37 |
| 02/07 | 1,275 | 1,275 | 1,178 | 1,178 | +0.26% | 40,000 | 51億5964万 | -9.1% | 23.3 | 6.48 |
| 02/06 | 1,250 | 1,250 | 1,115 | 1,175 | -9.09% | 135,800 | 51億4650万 | -9.06% | 23.24 | 6.46 |
| 02/05 | 1,302 | 1,335 | 1,280 | 1,293 | -4.37% | 58,600 | 56億6115万 | +0.51% | 25.57 | 7.11 |
| 02/02 | 1,338 | 1,377 | 1,333 | 1,352 | +0.97% | 40,200 | 59億1957万 | +5.92% | 26.73 | 7.43 |
| 02/01 | 1,297 | 1,340 | 1,288 | 1,339 | +2.41% | 22,600 | 58億6263万 | +5.89% | 26.48 | 7.36 |
| 01/31 | 1,240 | 1,311 | 1,226 | 1,307 | +1.36% | 40,600 | 57億2466万 | +4.31% | 25.85 | 7.19 |
| 01/30 | 1,320 | 1,328 | 1,289 | 1,290 | -2.75% | 33,000 | 56億4801万 | +3.74% | 25.51 | 7.09 |
| 01/29 | 1,306 | 1,355 | 1,295 | 1,326 | +0.72% | 24,200 | 58億788万 | +7.46% | 26.23 | 7.29 |
| 01/26 | 1,331 | 1,331 | 1,301 | 1,317 | -1.72% | 28,800 | 57億6627万 | +7.56% | 26.04 | 7.24 |
| 01/25 | 1,356 | 1,362 | 1,320 | 1,340 | -2.86% | 43,600 | 58億6701万 | +10.25% | 26.5 | 7.36 |
| 01/24 | 1,405 | 1,407 | 1,364 | 1,379 | -1.71% | 48,800 | 60億4002万 | +14.63% | 27.28 | 7.58 |
| 01/23 | 1,385 | 1,408 | 1,380 | 1,403 | +1.96% | 47,200 | 61億4514万 | +17.7% | 27.75 | 7.71 |
| 01/22 | 1,385 | 1,385 | 1,345 | 1,376 | +2.8% | 46,600 | 60億2688万 | +16.71% | 27.22 | 7.57 |
| 01/19 | 1,324 | 1,345 | 1,290 | 1,339 | +2.18% | 28,000 | 58億6263万 | +14.6% | 26.48 | 7.36 |
| 01/18 | 1,301 | 1,322 | 1,294 | 1,310 | +1.35% | 45,200 | 57億3780万 | +13.32% | 25.91 | 7.2 |
| 01/17 | 1,322 | 1,354 | 1,288 | 1,293 | -3.22% | 75,000 | 56億6115万 | +13.08% | 25.57 | 7.11 |
| 01/16 | 1,360 | 1,370 | 1,306 | 1,336 | -1.8% | 92,800 | 58億4949万 | +18.08% | 26.42 | 7.34 |
| 01/15 | 1,366 | 1,394 | 1,360 | 1,360 | 0% | 91,200 | 59億5680万 | +21.86% | 26.9 | 7.48 |
| 01/12 | 1,319 | 1,369 | 1,312 | 1,360 | +3.82% | 169,800 | 59億5680万 | +23.41% | 26.9 | 7.48 |
| 01/11 | 1,260 | 1,310 | 1,260 | 1,310 | +3.89% | 97,000 | 57億3780万 | +20.52% | 25.91 | 7.2 |
| 01/10 | 1,282 | 1,318 | 1,258 | 1,261 | -1.64% | 120,400 | 55億2318万 | +17.41% | 24.94 | 6.93 |
| 01/09 | 1,265 | 1,285 | 1,250 | 1,282 | +1.38% | 127,600 | 56億1516万 | +20.6% | 25.36 | 7.05 |
| 01/05 | 1,145 | 1,302 | 1,140 | 1,265 | +10.78% | 252,400 | 55億3851万 | +20.31% | 25.01 | 6.95 |
| 01/04 | 1,113 | 1,161 | 1,104 | 1,142 | +6.58% | 134,800 | 49億9977万 | +9.65% | 22.58 | 6.28 |
| 2017 |
| 12/29 | 1,074 | 1,078 | 1,068 | 1,071 | +0.37% | 24,800 | 46億9098万 | +3.38% | 21.19 | 5.89 |
| 12/28 | 1,062 | 1,074 | 1,051 | 1,067 | +2.11% | 15,800 | 46億7346万 | +3.29% | 21.11 | 5.87 |
| 12/27 | 1,037 | 1,060 | 1,037 | 1,045 | +0.77% | 12,400 | 45億7710万 | +1.46% | 20.67 | 5.75 |
| 12/26 | 1,050 | 1,053 | 1,029 | 1,037 | -1.33% | 64,000 | 45億4206万 | +0.97% | 20.51 | 5.7 |
| 12/25 | 1,068 | 1,090 | 1,051 | 1,051 | -0.43% | 33,200 | 46億338万 | +2.64% | 20.79 | 5.78 |
| 12/22 | 1,046 | 1,073 | 1,041 | 1,056 | -0.14% | 34,600 | 46億2309万 | +3.48% | 20.88 | 5.8 |
| 12/21 | 1,046 | 1,060 | 1,046 | 1,057 | -0.14% | 25,000 | 46億2966万 | +4.14% | 20.91 | 5.81 |
| 12/20 | 1,084 | 1,084 | 1,057 | 1,059 | -2.35% | 24,400 | 46億3623万 | +4.91% | 20.94 | 5.82 |
| 12/19 | 1,100 | 1,105 | 1,031 | 1,084 | -0.64% | 70,800 | 47億4792万 | +7.97% | 21.44 | 5.96 |
| 12/18 | 1,097 | 1,111 | 1,083 | 1,091 | +4.25% | 99,800 | 47億7858万 | +9.21% | 21.58 | 6 |
| 12/15 | 1,098 | 1,100 | 1,040 | 1,047 | -3.99% | 48,000 | 45億8367万 | +5.39% | 20.7 | 5.75 |
| 12/14 | 1,096 | 1,102 | 1,080 | 1,090 | +0.46% | 35,400 | 47億7420万 | +10.32% | 21.56 | 5.99 |
| 12/13 | 1,081 | 1,119 | 1,076 | 1,085 | -1.05% | 83,600 | 47億5230万 | +10.49% | 21.46 | 5.97 |
| 12/12 | 1,034 | 1,097 | 1,034 | 1,097 | +5.38% | 120,800 | 48億267万 | +12.35% | 21.69 | 6.03 |
| 12/11 | 1,019 | 1,049 | 1,019 | 1,041 | +4% | 82,200 | 45億5739万 | +7.38% | 20.58 | 5.72 |
| 12/08 | 997 | 1,003 | 992 | 1,001 | +1.68% | 25,400 | 43億8219万 | +3.79% | 19.79 | 5.5 |
| 12/07 | 978 | 991 | 971 | 984 | +1.39% | 20,400 | 43億992万 | +2.39% | 19.47 | 5.41 |
| 12/06 | 976 | 990 | 970 | 971 | -1.97% | 27,000 | 42億5079万 | +1.2% | 19.2 | 5.34 |
| 12/05 | 997 | 998 | 978 | 990 | 0% | 18,200 | 43億3620万 | +3.34% | 19.58 | 5.44 |
| 12/04 | 998 | 999 | 986 | 990 | +0.46% | 10,600 | 43億3620万 | +3.66% | 19.58 | 5.44 |
| 12/01 | 993 | 993 | 975 | 986 | -1.2% | 15,000 | 43億1649万 | +3.63% | 19.49 | 5.42 |
| 11/30 | 980 | 998 | 946 | 998 | +1.94% | 39,600 | 43億6905万 | +5.11% | 19.73 | 5.48 |
| 11/29 | 1,001 | 1,011 | 971 | 979 | -2.88% | 44,400 | 42億8583万 | +3.44% | 19.36 | 5.38 |
| 11/28 | 1,013 | 1,025 | 1,000 | 1,008 | -0.3% | 36,200 | 44億1285万 | +6.84% | 19.93 | 5.54 |
| 11/27 | 1,006 | 1,019 | 1,005 | 1,011 | +1.66% | 48,200 | 44億2599万 | +7.61% | 19.99 | 5.56 |
| 11/24 | 1,001 | 1,002 | 987 | 994 | -0.6% | 26,400 | 43億5372万 | +6.31% | 19.66 | 5.47 |
| 11/22 | 997 | 1,005 | 981 | 1,000 | +1.68% | 38,600 | 43億8000万 | +7.41% | 19.78 | 5.5 |
| 11/21 | 990 | 1,000 | 965 | 984 | +1.97% | 73,200 | 43億773万 | +5.98% | 19.46 | 5.41 |
| 11/20 | 950 | 970 | 948 | 965 | +2.77% | 18,600 | 42億2451万 | +4.27% | 19.08 | 5.3 |
| 11/17 | 934 | 943 | 928 | 939 | +1.24% | 14,800 | 41億1063万 | +1.68% | 18.57 | 5.16 |
| 11/16 | 920 | 930 | 912 | 927 | +0.76% | 13,600 | 40億6026万 | +0.43% | 18.34 | 5.1 |
| 11/15 | 950 | 950 | 905 | 920 | -1.18% | 38,400 | 40億2960万 | -0.22% | 18.2 | 5.06 |
| 11/14 | 980 | 992 | 927 | 931 | -3.22% | 48,000 | 40億7778万 | +1.09% | 18.42 | 5.12 |
| 11/13 | 936 | 979 | 934 | 962 | +3.39% | 40,800 | 42億1356万 | +4.57% | 19.03 | 5.29 |
| 11/10 | 916 | 933 | 915 | 931 | +0.43% | 12,800 | 40億7559万 | +1.36% | 18.41 | 5.12 |
| 11/09 | 930 | 938 | 921 | 927 | -0.32% | 19,200 | 40億5807万 | +1.04% | 18.33 | 5.09 |
| 11/08 | 927 | 930 | 923 | 930 | -0.16% | 7,400 | 40億7121万 | +1.25% | 18.39 | 5.11 |
| 11/07 | 924 | 933 | 921 | 931 | +1.14% | 6,200 | 40億7778万 | +1.31% | 18.42 | 5.12 |
| 11/06 | 943 | 943 | 921 | 921 | -0.38% | 11,000 | 40億3179万 | +0.16% | 18.21 | 5.06 |
| 11/02 | 930 | 930 | 924 | 924 | -0.32% | 16,200 | 40億4712万 | +0.54% | 18.28 | 5.08 |
| 11/01 | 939 | 939 | 927 | 927 | -1.59% | 11,000 | 40億6026万 | +0.76% | 18.34 | 5.1 |
