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 | 4/1, 株式分割 1→2 |
| 2018 |
| 03/30 | 982 | 997 | 973 | 988 | +1.54% | 11,900 | 68億4110万 | -2.27% | 22.64 | 2.16 |
| 03/29 | 966 | 977 | 961 | 973 | +0.21% | 12,800 | 67億3724万 | -3.66% | 22.29 | 2.13 |
| 03/28 | 960 | 989 | 951 | 971 | +0.62% | 5,900 | 67億2339万 | -3.86% | 22.25 | 2.13 |
| 03/27 | 953 | 980 | 953 | 965 | +2.44% | 17,200 | 66億8185万 | -4.46% | 22.8 | 2.18 |
| 03/26 | 952 | 952 | 940 | 942 | -1.88% | 17,400 | 65億2259万 | -6.64% | 22.25 | 2.13 |
| 03/23 | 988 | 990 | 957 | 960 | -4% | 37,800 | 66億4723万 | -4.76% | 22.68 | 2.17 |
| 03/22 | 1,008 | 1,011 | 992 | 1,000 | -0.89% | 23,200 | 69億2420万 | -0.6% | 23.62 | 2.26 |
| 03/20 | 1,000 | 1,010 | 1,000 | 1,009 | +0.55% | 6,400 | 69億8651万 | +0.8% | 23.84 | 2.28 |
| 03/19 | 1,025 | 1,025 | 1,003 | 1,004 | -2.05% | 11,000 | 69億4843万 | +0.75% | 23.71 | 2.27 |
| 03/16 | 1,063 | 1,063 | 1,017 | 1,025 | -2.2% | 32,800 | 70億9384万 | +3.28% | 24.2 | 2.31 |
| 03/15 | 1,050 | 1,063 | 1,040 | 1,048 | -0.14% | 11,800 | 72億5309万 | +6.02% | 24.75 | 2.37 |
| 03/14 | 1,032 | 1,049 | 1,032 | 1,049 | -0.33% | 5,600 | 72億6348万 | +6.61% | 24.78 | 2.37 |
| 03/13 | 1,005 | 1,055 | 1,005 | 1,053 | +4.21% | 18,200 | 72億8772万 | +7.4% | 24.86 | 2.38 |
| 03/12 | 1,006 | 1,020 | 1,006 | 1,010 | +0.75% | 13,400 | 69億9344万 | +3.27% | 23.86 | 2.28 |
| 03/09 | 1,014 | 1,025 | 1,003 | 1,003 | 0% | 23,800 | 69億4151万 | +2.51% | 23.68 | 2.26 |
| 03/08 | 1,003 | 1,009 | 1,003 | 1,003 | -0.05% | 5,000 | 69億4151万 | +2.4% | 23.68 | 2.26 |
| 03/07 | 1,007 | 1,012 | 1,001 | 1,003 | -0.1% | 16,400 | 69億4497万 | +2.45% | 23.69 | 2.27 |
| 03/06 | 1,010 | 1,018 | 1,004 | 1,004 | -0.59% | 25,200 | 69億5189万 | +2.55% | 23.72 | 2.27 |
| 03/05 | 1,067 | 1,067 | 1,006 | 1,010 | -3.99% | 19,400 | 69億9344万 | +3.06% | 23.86 | 2.28 |
| 03/02 | 1,050 | 1,052 | 1,025 | 1,052 | -0.8% | 21,200 | 72億8425万 | +7.46% | 24.85 | 2.38 |
| 03/01 | 1,071 | 1,080 | 1,060 | 1,061 | -1.62% | 16,600 | 73億4311万 | +8.55% | 25.05 | 2.4 |
| 02/28 | 1,115 | 1,120 | 1,071 | 1,078 | -1.46% | 54,600 | 74億6428万 | +10.68% | 25.47 | 2.44 |
| 02/27 | 1,100 | 1,136 | 1,072 | 1,094 | +10.95% | 303,800 | 75億7507万 | +12.67% | 25.84 | 2.47 |
| 02/26 | 984 | 987 | 984 | 986 | +0.72% | 3,400 | 68億2726万 | +2.18% | 23.29 | 2.23 |
| 02/23 | 985 | 985 | 966 | 979 | +0.05% | 3,200 | 67億7879万 | +1.56% | 23.13 | 2.21 |
| 02/22 | 990 | 990 | 969 | 979 | +0.1% | 13,600 | 67億7532万 | +1.61% | 23.12 | 2.21 |
| 02/21 | 956 | 985 | 956 | 978 | +2.62% | 26,200 | 67億6840万 | +1.51% | 23.09 | 2.21 |
| 02/20 | 945 | 953 | 944 | 953 | +0.9% | 5,400 | 65億9530万 | -1.19% | 22.5 | 2.15 |
| 02/19 | 921 | 950 | 921 | 944 | +2.5% | 8,200 | 65億3644万 | -2.18% | 22.3 | 2.13 |
| 02/16 | 920 | 922 | 915 | 921 | +1.21% | 5,400 | 63億7718万 | -4.76% | 21.76 | 2.08 |
| 02/15 | 890 | 918 | 884 | 910 | +4.6% | 15,200 | 63億102万 | -6.19% | 21.5 | 2.06 |
| 02/14 | 896 | 897 | 862 | 870 | -3.12% | 16,000 | 60億2405万 | -10.59% | 20.55 | 1.97 |
| 02/13 | 912 | 924 | 898 | 898 | -0.55% | 16,800 | 62億1793万 | -8.18% | 21.21 | 2.03 |
| 02/09 | 905 | 915 | 886 | 903 | -2.38% | 17,800 | 62億5255万 | -8.04% | 21.33 | 2.04 |
| 02/08 | 933 | 933 | 906 | 925 | -0.8% | 16,000 | 64億488万 | -6% | 21.85 | 2.09 |
| 02/07 | 935 | 950 | 923 | 933 | -2.36% | 52,600 | 64億5681万 | -5.43% | 22.03 | 2.11 |
| 02/06 | 960 | 964 | 870 | 955 | -4.16% | 75,600 | 66億1261万 | -3.24% | 22.56 | 2.16 |
| 02/05 | 1,002 | 1,005 | 987 | 997 | -1.92% | 12,800 | 68億9996万 | +0.96% | 23.54 | 2.25 |
| 02/02 | 1,022 | 1,027 | 990 | 1,016 | -1.17% | 14,600 | 70億3498万 | +3.15% | 24 | 2.3 |
| 02/01 | 1,002 | 1,035 | 1,000 | 1,028 | +3.37% | 18,000 | 71億1807万 | +4.68% | 24.29 | 2.32 |
| 01/31 | 998 | 1,003 | 991 | 995 | -1.09% | 13,800 | 68億8611万 | +1.58% | 23.49 | 2.25 |
| 01/30 | 1,037 | 1,037 | 995 | 1,006 | -3.27% | 23,400 | 69億6228万 | +2.92% | 23.75 | 2.27 |
| 01/29 | 1,005 | 1,093 | 1,005 | 1,040 | +5.43% | 61,800 | 71億9770万 | +6.62% | 24.56 | 2.35 |
| 01/26 | 982 | 986 | 972 | 986 | +0.2% | 14,600 | 68億2726万 | +1.54% | 23.29 | 2.23 |
| 01/25 | 995 | 1,008 | 984 | 984 | -1.3% | 18,200 | 68億1341万 | +1.44% | 23.25 | 2.22 |
| 01/24 | 994 | 1,000 | 988 | 997 | +0.55% | 20,000 | 69億342万 | +2.89% | 23.55 | 2.25 |
| 01/23 | 970 | 993 | 970 | 992 | +2.75% | 18,400 | 68億6534万 | +2.43% | 23.42 | 2.24 |
| 01/22 | 959 | 966 | 957 | 965 | +0.63% | 1,600 | 66億8185万 | -0.21% | 22.8 | 2.18 |
| 01/19 | 956 | 962 | 955 | 959 | +0.37% | 7,800 | 66億4030万 | -0.83% | 22.66 | 2.17 |
| 01/18 | 968 | 977 | 956 | 956 | -1.75% | 16,200 | 66億1607万 | -1.29% | 22.57 | 2.16 |
| 01/17 | 986 | 986 | 959 | 973 | -1.77% | 43,400 | 67億3378万 | +0.36% | 22.97 | 2.2 |
| 01/16 | 990 | 995 | 985 | 990 | 0% | 11,400 | 68億5495万 | +2.06% | 23.39 | 2.24 |
| 01/15 | 998 | 998 | 986 | 990 | -0.25% | 15,400 | 68億5495万 | +2.17% | 23.39 | 2.24 |
| 01/12 | 988 | 993 | 983 | 993 | +0.51% | 9,000 | 68億7226万 | +2.53% | 23.45 | 2.24 |
| 01/11 | 996 | 998 | 986 | 988 | -0.85% | 7,000 | 68億3764万 | +2.01% | 23.33 | 2.23 |
| 01/10 | 998 | 998 | 980 | 996 | +0.25% | 16,600 | 68億9650万 | +2.79% | 23.53 | 2.25 |
| 01/09 | 984 | 995 | 975 | 994 | +1.12% | 23,400 | 68億7919万 | +2.53% | 23.47 | 2.24 |
| 01/05 | 975 | 984 | 974 | 983 | +1.13% | 17,400 | 68億302万 | +1.39% | 23.21 | 2.22 |
| 01/04 | 968 | 985 | 965 | 972 | +0.94% | 49,400 | 67億2686万 | +0.15% | 22.95 | 2.19 |
| 2017 |
| 12/29 | 973 | 973 | 960 | 963 | -0.72% | 10,000 | 66億6454万 | -0.77% | 22.74 | 2.17 |
| 12/28 | 965 | 974 | 964 | 970 | +0.99% | 9,200 | 67億1301万 | -0.05% | 22.9 | 2.19 |
| 12/27 | 946 | 975 | 935 | 960 | +1.86% | 13,000 | 66億4723万 | -1.03% | 22.68 | 2.17 |
| 12/26 | 930 | 943 | 928 | 943 | 0% | 57,600 | 65億2605万 | -2.84% | 22.27 | 2.13 |
| 12/25 | 953 | 953 | 943 | 943 | -0.42% | 25,800 | 65億2605万 | -2.94% | 22.27 | 2.13 |
| 12/22 | 948 | 949 | 943 | 947 | -0.79% | 34,800 | 65億5375万 | -2.62% | 22.36 | 2.14 |
| 12/21 | 950 | 954 | 946 | 954 | +1.22% | 10,600 | 66億568万 | -1.85% | 22.54 | 2.16 |
| 12/20 | 953 | 953 | 943 | 943 | -0.84% | 15,600 | 65億2605万 | -3.13% | 22.27 | 2.13 |
| 12/19 | 960 | 960 | 950 | 951 | -0.42% | 32,000 | 65億8145万 | -2.51% | 22.45 | 2.15 |
| 12/18 | 957 | 958 | 952 | 955 | -0.62% | 15,200 | 66億914万 | -2.4% | 22.55 | 2.16 |
| 12/15 | 960 | 963 | 951 | 961 | +0.05% | 17,200 | 66億5069万 | -2.19% | 22.69 | 2.17 |
| 12/14 | 963 | 967 | 960 | 960 | -0.98% | 5,400 | 66億4723万 | -2.44% | 22.68 | 2.17 |
| 12/13 | 977 | 978 | 958 | 970 | -0.67% | 13,400 | 67億1301万 | -1.67% | 22.9 | 2.19 |
| 12/12 | 979 | 983 | 975 | 976 | -0.46% | 5,200 | 67億5801万 | -1.41% | 23.06 | 2.2 |
| 12/11 | 985 | 985 | 979 | 981 | -0.46% | 8,400 | 67億8917万 | -1.26% | 23.16 | 2.22 |
| 12/08 | 978 | 985 | 976 | 985 | +0.72% | 9,200 | 68億2033万 | -1.3% | 23.27 | 2.23 |
| 12/07 | 968 | 981 | 968 | 978 | +1.09% | 14,600 | 67億7186万 | -2.4% | 23.1 | 2.21 |
| 12/06 | 978 | 980 | 961 | 968 | -1.58% | 23,800 | 66億9916万 | -3.83% | 22.86 | 2.19 |
| 12/05 | 985 | 989 | 980 | 983 | -0.56% | 7,400 | 68億648万 | -2.58% | 23.22 | 2.22 |
| 12/04 | 998 | 998 | 981 | 989 | -1.1% | 11,600 | 68億4457万 | -2.23% | 23.35 | 2.23 |
| 12/01 | 990 | 1,008 | 988 | 1,000 | +0.55% | 11,800 | 69億2073万 | -1.33% | 23.61 | 2.26 |
| 11/30 | 1,003 | 1,003 | 991 | 994 | -1.24% | 10,000 | 68億8265万 | -1.97% | 23.48 | 2.25 |
| 11/29 | 994 | 1,008 | 990 | 1,007 | +0.7% | 16,600 | 69億6920万 | -0.84% | 23.78 | 2.27 |
| 11/28 | 982 | 1,013 | 978 | 1,000 | +1.83% | 25,600 | 69億2073万 | -1.72% | 23.61 | 2.26 |
| 11/27 | 976 | 982 | 967 | 982 | +1.66% | 10,600 | 67億9610万 | -3.68% | 23.19 | 2.22 |
| 11/24 | 963 | 967 | 963 | 966 | +0.31% | 3,400 | 66億8531万 | -5.53% | 22.81 | 2.18 |
| 11/22 | 971 | 971 | 962 | 963 | -0.88% | 6,400 | 66億6454万 | -6.1% | 22.74 | 2.17 |
| 11/21 | 965 | 972 | 957 | 971 | +1.25% | 6,000 | 67億2339万 | -5.64% | 22.94 | 2.19 |
| 11/20 | 955 | 960 | 955 | 959 | -0.16% | 11,800 | 66億4030万 | -7.07% | 22.66 | 2.17 |
| 11/17 | 972 | 974 | 961 | 961 | -0.21% | 9,400 | 66億5069万 | -7.2% | 22.69 | 2.17 |
| 11/16 | 968 | 979 | 959 | 963 | -0.36% | 12,400 | 66億6454万 | -7.18% | 22.74 | 2.17 |
| 11/15 | 990 | 997 | 955 | 966 | -2.87% | 47,200 | 66億8877万 | -7.03% | 22.82 | 2.18 |
| 11/14 | 1,012 | 1,014 | 994 | 995 | -2.12% | 29,200 | 68億8611万 | -4.56% | 23.49 | 2.25 |
| 11/13 | 1,060 | 1,060 | 1,016 | 1,016 | -3.92% | 22,800 | 70億3498万 | -2.68% | 24 | 2.3 |
| 11/10 | 999 | 1,075 | 999 | 1,058 | +5.22% | 63,200 | 73億2234万 | +1.29% | 24.98 | 2.39 |
| 11/09 | 1,023 | 1,023 | 1,005 | 1,005 | -1.95% | 29,400 | 69億5882万 | -3.64% | 23.74 | 2.27 |
| 11/08 | 1,038 | 1,052 | 1,025 | 1,025 | -2.98% | 21,600 | 70億9730万 | -1.82% | 24.21 | 2.32 |
| 11/07 | 1,066 | 1,066 | 1,055 | 1,057 | -1.35% | 26,000 | 73億1541万 | +1.1% | 24.96 | 2.39 |
| 11/06 | 1,090 | 1,090 | 1,071 | 1,071 | -1.74% | 12,400 | 74億1581万 | +2.59% | 25.3 | 2.42 |
| 11/02 | 1,085 | 1,091 | 1,075 | 1,090 | +0.46% | 17,400 | 75億4737万 | +4.61% | 25.75 | 2.46 |
| 11/01 | 1,090 | 1,099 | 1,085 | 1,085 | +0.32% | 30,200 | 75億1275万 | +4.33% | 25.63 | 2.45 |
