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 |
|---|
| 2018 |
| 03/30 | 984 | 987 | 972 | 980 | +1.87% | 995,400 | 1087億5256万 | -10.58% | 50.12 | 9.56 |
| 03/29 | 999 | 999 | 959 | 962 | -2.53% | 1,305,000 | 1067億5506万 | -12.94% | 49.2 | 9.38 |
| 03/28 | 981 | 998 | 972 | 987 | -0.7% | 727,800 | 1095億2936万 | -11.32% | 50.47 | 9.63 |
| 03/27 | 992 | 1,007 | 987 | 994 | +1.53% | 1,891,000 | 1103億616万 | -10.93% | 50.83 | 9.69 |
| 03/26 | 975 | 981 | 956 | 979 | +1.45% | 2,252,600 | 1086億4158万 | -12.51% | 50.07 | 9.55 |
| 03/23 | 969 | 973 | 934 | 965 | -9.39% | 4,768,500 | 1070億8798万 | -13.99% | 49.35 | 9.41 |
| 03/22 | 1,081 | 1,096 | 1,053 | 1,065 | -1.39% | 570,400 | 1181億8518万 | -5.33% | 54.46 | 10.39 |
| 03/20 | 1,051 | 1,090 | 1,050 | 1,080 | -1.1% | 387,600 | 1198億4976万 | -3.66% | 55.23 | 10.53 |
| 03/19 | 1,124 | 1,124 | 1,061 | 1,092 | -3.87% | 384,300 | 1211億8142万 | -2.41% | 55.84 | 10.65 |
| 03/16 | 1,160 | 1,168 | 1,126 | 1,136 | -2.07% | 330,300 | 1260億6419万 | +1.61% | 58.09 | 11.08 |
| 03/15 | 1,135 | 1,160 | 1,124 | 1,160 | +2.56% | 336,100 | 1287億2752万 | +3.94% | 59.32 | 11.31 |
| 03/14 | 1,126 | 1,142 | 1,124 | 1,131 | -1.65% | 272,600 | 1255億933万 | +1.62% | 57.84 | 11.03 |
| 03/13 | 1,117 | 1,158 | 1,116 | 1,150 | +1.5% | 394,000 | 1276億1780万 | +3.51% | 58.81 | 11.22 |
| 03/12 | 1,175 | 1,179 | 1,117 | 1,133 | -2.58% | 638,900 | 1257億3127万 | +2.07% | 57.94 | 11.05 |
| 03/09 | 1,179 | 1,193 | 1,136 | 1,163 | +1.57% | 685,200 | 1290億6043万 | +4.68% | 59.47 | 11.34 |
| 03/08 | 1,111 | 1,148 | 1,109 | 1,145 | +3.43% | 438,900 | 1270億6294万 | +2.97% | 58.55 | 11.17 |
| 03/07 | 1,100 | 1,123 | 1,086 | 1,107 | -0.09% | 412,100 | 1228億4600万 | -0.36% | 56.61 | 10.8 |
| 03/06 | 1,110 | 1,136 | 1,097 | 1,108 | +3.26% | 526,800 | 1229億5697万 | -0.36% | 56.66 | 10.81 |
| 03/05 | 1,136 | 1,150 | 1,041 | 1,073 | -5.55% | 793,000 | 1190億7295万 | -3.68% | 54.87 | 10.47 |
| 03/02 | 1,111 | 1,150 | 1,086 | 1,136 | -0.44% | 634,300 | 1260億6419万 | +1.61% | 58.09 | 11.08 |
| 03/01 | 1,169 | 1,171 | 1,122 | 1,141 | -2.4% | 554,200 | 1266億1905万 | +1.97% | 58.35 | 11.13 |
| 02/28 | 1,136 | 1,172 | 1,135 | 1,169 | +1.74% | 485,100 | 1297億2626万 | +4.38% | 59.78 | 11.4 |
| 02/27 | 1,194 | 1,215 | 1,136 | 1,149 | -4.57% | 931,500 | 1275億682万 | +2.77% | 58.76 | 11.21 |
| 02/26 | 1,215 | 1,235 | 1,195 | 1,204 | +0.75% | 713,400 | 1336億1028万 | +7.89% | 61.57 | 11.74 |
| 02/23 | 1,207 | 1,217 | 1,166 | 1,195 | +0.25% | 528,100 | 1326億1154万 | +7.66% | 61.11 | 11.66 |
| 02/22 | 1,183 | 1,219 | 1,165 | 1,192 | +1.36% | 1,362,700 | 1322億7862万 | +7.87% | 60.96 | 11.63 |
| 02/21 | 1,070 | 1,177 | 1,065 | 1,176 | +11.68% | 2,012,200 | 1305億307万 | +7.1% | 60.14 | 11.47 |
| 02/20 | 1,083 | 1,098 | 1,045 | 1,053 | -2.59% | 574,800 | 1168億5351万 | -3.48% | 53.85 | 10.27 |
| 02/19 | 1,061 | 1,081 | 1,049 | 1,081 | +3.35% | 561,600 | 1199億6073万 | -0.64% | 55.28 | 10.54 |
| 02/16 | 1,040 | 1,060 | 1,014 | 1,046 | +1.36% | 755,600 | 1160億7671万 | -3.33% | 53.49 | 10.2 |
| 02/15 | 990 | 1,032 | 985 | 1,032 | +6.17% | 835,800 | 1145億2310万 | -4.27% | 52.78 | 10.07 |
| 02/14 | 1,005 | 1,006 | 917 | 972 | -4.61% | 1,928,700 | 1078億6478万 | -9.58% | 49.71 | 9.48 |
| 02/13 | 1,087 | 1,095 | 1,000 | 1,019 | -4.68% | 1,196,900 | 1130億8046万 | -5.12% | 52.11 | 9.94 |
| 02/09 | 1,040 | 1,077 | 1,031 | 1,069 | -2.82% | 1,298,700 | 1186億2906万 | -0.28% | 54.67 | 10.43 |
| 02/08 | 1,084 | 1,108 | 1,068 | 1,100 | +1.66% | 1,144,100 | 1220億6920万 | +2.8% | 56.25 | 10.73 |
| 02/07 | 1,156 | 1,160 | 1,068 | 1,082 | +0.09% | 1,104,000 | 1200億7170万 | +1.88% | 55.33 | 10.55 |
| 02/06 | 1,048 | 1,089 | 1,033 | 1,081 | -3.91% | 2,043,200 | 1199億6073万 | +2.37% | 55.28 | 10.54 |
| 02/05 | 1,106 | 1,162 | 1,105 | 1,125 | -3.52% | 979,700 | 1248億4350万 | +7.14% | 57.53 | 10.97 |
| 02/02 | 1,173 | 1,180 | 1,142 | 1,166 | -0.51% | 411,200 | 1293億9335万 | +11.79% | 59.63 | 11.37 |
| 02/01 | 1,140 | 1,174 | 1,135 | 1,172 | +3.63% | 526,700 | 1300億5918万 | +13.46% | 59.94 | 11.43 |
| 01/31 | 1,119 | 1,156 | 1,104 | 1,131 | +0.8% | 715,900 | 1255億933万 | +10.45% | 57.84 | 11.03 |
| 01/30 | 1,149 | 1,169 | 1,090 | 1,122 | -3.11% | 1,055,300 | 1245億1058万 | +10.32% | 57.38 | 10.94 |
| 01/29 | 1,180 | 1,185 | 1,139 | 1,158 | -1.03% | 598,800 | 1285億557万 | +14.77% | 59.22 | 11.29 |
| 01/26 | 1,190 | 1,190 | 1,152 | 1,170 | -0.34% | 630,300 | 1298億3724万 | +17% | 59.83 | 11.41 |
| 01/25 | 1,155 | 1,179 | 1,145 | 1,174 | 0% | 801,900 | 1302億8112万 | +18.71% | 60.04 | 11.45 |
| 01/24 | 1,130 | 1,190 | 1,124 | 1,174 | +5.39% | 1,915,500 | 1302億8112万 | +20.29% | 60.04 | 11.45 |
| 01/23 | 1,111 | 1,136 | 1,091 | 1,114 | +2.2% | 1,209,800 | 1236億2280万 | +15.56% | 56.97 | 10.87 |
| 01/22 | 1,065 | 1,090 | 1,041 | 1,090 | +2.44% | 1,101,700 | 1209億5948万 | +14.26% | 55.74 | 10.63 |
| 01/19 | 1,050 | 1,076 | 1,049 | 1,064 | +0.95% | 1,071,800 | 1180億7420万 | +12.59% | 54.41 | 10.38 |
| 01/18 | 1,051 | 1,076 | 1,034 | 1,054 | +2.33% | 1,838,300 | 1169億6448万 | +12.61% | 53.9 | 10.28 |
| 01/17 | 989 | 1,034 | 982 | 1,030 | +3% | 1,144,500 | 1143億116万 | +11.11% | 52.67 | 10.05 |
| 01/16 | 972 | 1,007 | 958 | 1,000 | +2.77% | 1,032,800 | 1109億7200万 | +9.05% | 51.14 | 9.75 |
| 01/15 | 950 | 976 | 936 | 973 | +3.62% | 617,500 | 1079億7575万 | +7.04% | 49.76 | 9.49 |
| 01/12 | 940 | 958 | 935 | 939 | +0.32% | 659,100 | 1042億270万 | +4.1% | 48.02 | 9.16 |
| 01/11 | 941 | 947 | 925 | 936 | -1.27% | 844,800 | 1038億6979万 | +4.35% | 47.87 | 9.13 |
| 01/10 | 962 | 962 | 936 | 948 | -0.94% | 721,800 | 1052億145万 | +6.16% | 48.48 | 9.25 |
| 01/09 | 973 | 976 | 936 | 957 | -1.85% | 1,278,300 | 1062億20万 | +7.53% | 48.94 | 9.33 |
| 01/05 | 1,031 | 1,031 | 965 | 975 | -3.94% | 1,874,700 | 1081億9770万 | +10.17% | 49.86 | 9.51 |
| 01/04 | 998 | 1,040 | 952 | 1,015 | +12.53% | 2,587,500 | 1126億3658万 | +15.47% | 51.91 | 9.9 |
| 01/01 | 株式分割 1→2 |
| 2017 |
| 12/29 | 918 | 927 | 898 | 902 | -1.85% | 409,500 | 1000億9674万 | +3.56% | 46.13 | 8.8 |
| 12/28 | 945 | 945 | 902 | 919 | -2.34% | 504,100 | 1019億8326万 | +6% | 47 | 8.96 |
| 12/27 | 915 | 955 | 915 | 941 | +0.21% | 557,000 | 1044億2465万 | +9.29% | 48.12 | 9.18 |
| 12/26 | 915 | 946 | 912 | 939 | +0.97% | 543,600 | 1042億270万 | +9.82% | 48.02 | 9.16 |
| 12/25 | 950 | 950 | 920 | 930 | -2.67% | 664,600 | 1032億396万 | +9.67% | 47.56 | 9.07 |
| 12/22 | 945 | 961 | 932 | 956 | +0.58% | 756,400 | 1060億3374万 | +13.61% | 48.86 | 9.32 |
| 12/21 | 927 | 952 | 922 | 950 | +2.32% | 704,200 | 1050億9090万 | +13.91% | 48.43 | 9.24 |
| 12/20 | 932 | 944 | 914 | 929 | -0.32% | 1,006,000 | 1027億1252万 | +12.14% | 47.33 | 9.03 |
| 12/19 | 900 | 935 | 893 | 932 | +4.14% | 1,278,800 | 1030億4439万 | +13.05% | 47.49 | 9.06 |
| 12/18 | 855 | 897 | 854 | 895 | +5.36% | 1,004,600 | 989億5137万 | +8.95% | 45.6 | 8.7 |
| 12/15 | 862 | 862 | 840 | 849 | -1.45% | 446,000 | 939億1807万 | +3.79% | 43.28 | 8.25 |
| 12/14 | 861 | 873 | 858 | 862 | -0.69% | 317,200 | 953億85万 | +5.45% | 43.92 | 8.38 |
| 12/13 | 855 | 868 | 855 | 868 | +1.58% | 337,200 | 959億6458万 | +6.57% | 44.22 | 8.43 |
| 12/12 | 864 | 870 | 845 | 854 | -0.18% | 609,400 | 944億7118万 | +5.3% | 43.54 | 8.3 |
| 12/11 | 828 | 859 | 822 | 856 | +4.65% | 751,800 | 946億3712万 | +5.88% | 43.61 | 8.32 |
| 12/08 | 809 | 820 | 796 | 818 | +2.44% | 445,000 | 904億3348万 | +1.43% | 41.67 | 7.95 |
| 12/07 | 790 | 799 | 788 | 798 | +0.76% | 461,600 | 882億7635万 | -0.99% | 40.68 | 7.76 |
| 12/06 | 797 | 817 | 786 | 792 | -1% | 402,800 | 876億1262万 | -1.61% | 40.37 | 7.7 |
| 12/05 | 810 | 813 | 789 | 800 | -1.96% | 555,200 | 884億9760万 | -0.5% | 40.78 | 7.78 |
| 12/04 | 842 | 847 | 816 | 816 | -2.86% | 550,000 | 902億6755万 | +1.62% | 41.6 | 7.93 |
| 12/01 | 849 | 850 | 837 | 840 | -1.06% | 416,400 | 929億2248万 | +5.13% | 42.82 | 8.17 |
| 11/30 | 835 | 849 | 814 | 849 | +1.07% | 607,800 | 939億1807万 | +6.66% | 43.28 | 8.25 |
| 11/29 | 837 | 840 | 826 | 840 | +0.96% | 430,600 | 929億2248万 | +6.19% | 42.82 | 8.17 |
| 11/28 | 825 | 842 | 809 | 832 | +1.77% | 964,200 | 920億3750万 | +5.72% | 42.41 | 8.09 |
| 11/27 | 800 | 822 | 796 | 818 | +3.94% | 717,400 | 904億3348万 | +4.41% | 41.67 | 7.95 |
| 11/24 | 775 | 787 | 772 | 787 | +0.77% | 428,600 | 870億420万 | +0.96% | 40.09 | 7.65 |
| 11/22 | 793 | 798 | 779 | 781 | -0.64% | 417,400 | 863億4047万 | +0.45% | 39.79 | 7.59 |
| 11/21 | 793 | 795 | 782 | 786 | +0.96% | 446,600 | 868億9358万 | +1.49% | 40.04 | 7.64 |
| 11/20 | 753 | 780 | 745 | 778 | +2.77% | 766,600 | 860億6391万 | +0.78% | 39.66 | 7.56 |
| 11/17 | 783 | 790 | 753 | 757 | -2.32% | 1,175,600 | 837億4085万 | -1.82% | 38.59 | 7.36 |
| 11/16 | 783 | 803 | 771 | 775 | -1.71% | 904,000 | 857億3205万 | +0.52% | 39.51 | 7.53 |
| 11/15 | 827 | 837 | 779 | 789 | -5.57% | 1,051,600 | 872億2544万 | +2.4% | 40.2 | 7.67 |
| 11/14 | 840 | 849 | 826 | 835 | -2.28% | 753,200 | 923億6937万 | +8.72% | 42.57 | 8.12 |
| 11/13 | 885 | 885 | 846 | 855 | +3.08% | 2,347,000 | 945億2649万 | +11.7% | 43.56 | 8.31 |
| 11/10 | 801 | 830 | 800 | 829 | +2.85% | 983,600 | 917億563万 | +8.79% | 42.26 | 8.06 |
| 11/09 | 794 | 809 | 787 | 806 | +1.38% | 836,200 | 891億6133万 | +6.05% | 41.09 | 7.84 |
| 11/08 | 786 | 795 | 775 | 795 | +1.34% | 423,000 | 879億4449万 | +4.61% | 40.53 | 7.73 |
| 11/07 | 804 | 804 | 771 | 785 | -1.38% | 788,200 | 867億8295万 | +3.22% | 39.99 | 7.63 |
| 11/06 | 800 | 816 | 794 | 796 | -0.25% | 747,200 | 879億9980万 | +4.4% | 40.55 | 7.73 |
| 11/02 | 805 | 817 | 789 | 798 | -1.54% | 1,002,000 | 882億2104万 | +4.52% | 40.65 | 7.75 |
| 11/01 | 785 | 813 | 778 | 810 | +3.98% | 1,203,800 | 896億382万 | +6.16% | 41.29 | 7.88 |
