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 | 1,978 | 1,998 | 1,940 | 1,958 | +0.77% | 345,800 | 629億6494万 | +10.91% | 40.95 | 11.73 |
| 03/29 | 1,883 | 1,963 | 1,875 | 1,943 | +4.16% | 527,600 | 624億8245万 | +10.62% | 40.64 | 11.64 |
| 03/28 | 1,800 | 1,868 | 1,790 | 1,865 | +1.91% | 332,800 | 599億8959万 | +6.51% | 39.02 | 11.17 |
| 03/27 | 1,773 | 1,833 | 1,760 | 1,830 | +6.24% | 481,400 | 588億6378万 | +4.81% | 38.29 | 10.96 |
| 03/26 | 1,768 | 1,768 | 1,683 | 1,723 | -2.68% | 663,200 | 554億593万 | -1.12% | 36.04 | 10.32 |
| 03/23 | 1,745 | 1,783 | 1,728 | 1,770 | -3.01% | 624,000 | 569億3382万 | +1.78% | 37.03 | 10.6 |
| 03/22 | 1,753 | 1,833 | 1,743 | 1,825 | +4.14% | 475,000 | 586億9638万 | +5.19% | 38.18 | 10.93 |
| 03/20 | 1,690 | 1,765 | 1,680 | 1,753 | +1.74% | 367,000 | 563億6460万 | +1.36% | 36.66 | 10.5 |
| 03/19 | 1,780 | 1,790 | 1,698 | 1,723 | -4.17% | 475,200 | 553億9973万 | -0.38% | 36.03 | 10.32 |
| 03/16 | 1,838 | 1,845 | 1,773 | 1,798 | -0.42% | 330,400 | 578億1191万 | +3.78% | 37.6 | 10.77 |
| 03/15 | 1,740 | 1,813 | 1,730 | 1,805 | +4.79% | 459,400 | 580億5313万 | +4.15% | 37.76 | 10.81 |
| 03/14 | 1,725 | 1,740 | 1,713 | 1,723 | -1.15% | 170,600 | 553億9973万 | -0.43% | 36.03 | 10.32 |
| 03/13 | 1,740 | 1,743 | 1,713 | 1,743 | -0.43% | 207,400 | 560億4298万 | +0.66% | 36.45 | 10.44 |
| 03/12 | 1,760 | 1,785 | 1,723 | 1,750 | +2.49% | 230,000 | 562億8420万 | +0.63% | 36.61 | 10.48 |
| 03/09 | 1,730 | 1,765 | 1,700 | 1,708 | +0.59% | 280,000 | 549億1729万 | -2.37% | 35.72 | 10.23 |
| 03/08 | 1,685 | 1,720 | 1,675 | 1,698 | +2.88% | 221,800 | 545億9567万 | -3.44% | 35.51 | 10.17 |
| 03/07 | 1,698 | 1,708 | 1,645 | 1,650 | -2.65% | 252,600 | 530億6796万 | -6.36% | 34.52 | 9.88 |
| 03/06 | 1,670 | 1,723 | 1,670 | 1,695 | +4.63% | 273,000 | 545億1526万 | -4.35% | 35.46 | 10.15 |
| 03/05 | 1,705 | 1,725 | 1,620 | 1,620 | -5.54% | 353,400 | 521億308万 | -8.68% | 33.89 | 9.7 |
| 03/02 | 1,675 | 1,738 | 1,670 | 1,715 | -1.72% | 285,400 | 551億5851万 | -3.65% | 35.88 | 10.27 |
| 03/01 | 1,783 | 1,783 | 1,738 | 1,745 | -3.59% | 324,800 | 561億2338万 | -1.97% | 36.5 | 10.45 |
| 02/28 | 1,745 | 1,840 | 1,745 | 1,810 | +2.26% | 460,400 | 582億1394万 | +1.69% | 37.86 | 10.84 |
| 02/27 | 1,790 | 1,800 | 1,740 | 1,770 | -0.7% | 240,400 | 569億2744万 | -0.51% | 37.03 | 10.6 |
| 02/26 | 1,745 | 1,795 | 1,735 | 1,783 | +3.63% | 413,200 | 573億2947万 | +0.25% | 37.29 | 10.68 |
| 02/23 | 1,768 | 1,775 | 1,710 | 1,720 | -1.01% | 267,600 | 553億1932万 | -2.99% | 35.98 | 10.3 |
| 02/22 | 1,818 | 1,818 | 1,720 | 1,738 | -4.79% | 505,000 | 558億8217万 | -1.84% | 36.35 | 10.41 |
| 02/21 | 1,768 | 1,850 | 1,755 | 1,825 | +5.19% | 595,600 | 586億8652万 | +3.22% | 38.17 | 10.93 |
| 02/20 | 1,730 | 1,745 | 1,708 | 1,735 | +0.73% | 196,200 | 557億9239万 | -1.42% | 36.29 | 10.39 |
| 02/19 | 1,643 | 1,755 | 1,643 | 1,723 | +4.55% | 407,600 | 553億9043万 | -1.85% | 36.03 | 10.32 |
| 02/16 | 1,685 | 1,685 | 1,630 | 1,648 | -1.49% | 801,000 | 529億7865万 | -5.8% | 34.46 | 9.87 |
| 02/15 | 1,670 | 1,718 | 1,660 | 1,673 | -0.3% | 415,800 | 537億8258万 | -4.1% | 34.98 | 10.02 |
| 02/14 | 1,760 | 1,793 | 1,663 | 1,678 | -4.69% | 536,200 | 539億4336万 | -3.43% | 35.08 | 10.05 |
| 02/13 | 1,860 | 1,860 | 1,753 | 1,760 | -2.22% | 520,800 | 565億9632万 | +1.73% | 36.81 | 10.54 |
| 02/09 | 1,660 | 1,803 | 1,655 | 1,800 | -0.69% | 581,200 | 578億8260万 | +4.71% | 37.65 | 10.78 |
| 02/08 | 1,750 | 1,840 | 1,740 | 1,813 | +4.77% | 451,600 | 582億8456万 | +6.18% | 37.91 | 10.86 |
| 02/07 | 1,878 | 1,900 | 1,720 | 1,730 | -1.42% | 516,600 | 556億3161万 | +2.25% | 36.18 | 10.36 |
| 02/06 | 1,698 | 1,808 | 1,650 | 1,755 | -9.65% | 871,000 | 564億3553万 | +4.4% | 36.71 | 10.51 |
| 02/05 | 1,940 | 1,995 | 1,885 | 1,943 | -3.12% | 581,600 | 624億6497万 | +16.39% | 40.63 | 11.63 |
| 02/02 | 1,948 | 2,015 | 1,920 | 2,005 | +4.02% | 537,800 | 644億7478万 | +21.59% | 41.93 | 12.01 |
| 02/01 | 1,825 | 1,945 | 1,823 | 1,928 | +8.13% | 733,600 | 619億8261万 | +18.54% | 40.31 | 11.54 |
| 01/31 | 1,880 | 1,920 | 1,780 | 1,783 | -6.8% | 993,600 | 573億1985万 | +10.85% | 37.28 | 10.68 |
| 01/30 | 1,808 | 2,050 | 1,808 | 1,913 | +9.44% | 1,448,800 | 615億26万 | +19.91% | 40 | 11.46 |
| 01/29 | 1,790 | 1,798 | 1,743 | 1,748 | -0.43% | 287,400 | 561億9435万 | +10.81% | 36.55 | 10.47 |
| 01/26 | 1,728 | 1,763 | 1,728 | 1,755 | +1.59% | 181,800 | 564億3553万 | +12.14% | 36.71 | 10.51 |
| 01/25 | 1,728 | 1,745 | 1,690 | 1,728 | -1.29% | 306,800 | 555億5121万 | +11.24% | 36.13 | 10.35 |
| 01/24 | 1,773 | 1,778 | 1,710 | 1,750 | -1.96% | 332,200 | 562億7475万 | +13.56% | 36.6 | 10.48 |
| 01/23 | 1,795 | 1,820 | 1,753 | 1,785 | +3.03% | 388,600 | 574億24万 | +16.82% | 37.33 | 10.69 |
| 01/22 | 1,680 | 1,735 | 1,670 | 1,733 | +4.68% | 287,400 | 556億9952万 | +14.51% | 36.23 | 10.37 |
| 01/19 | 1,655 | 1,678 | 1,640 | 1,655 | +0.46% | 196,000 | 532億791万 | +10.33% | 34.61 | 9.91 |
| 01/18 | 1,700 | 1,708 | 1,645 | 1,648 | -1.93% | 270,800 | 529億6679万 | +10.57% | 34.45 | 9.87 |
| 01/17 | 1,630 | 1,690 | 1,615 | 1,680 | +2.91% | 323,200 | 540億1166万 | +13.51% | 35.13 | 10.06 |
| 01/16 | 1,640 | 1,648 | 1,603 | 1,633 | +1.4% | 240,000 | 524億8454万 | +11.28% | 34.14 | 9.78 |
| 01/15 | 1,605 | 1,628 | 1,583 | 1,610 | +2.06% | 234,800 | 517億6117万 | +10.81% | 33.66 | 9.64 |
| 01/12 | 1,533 | 1,595 | 1,523 | 1,578 | +4.13% | 350,800 | 507億1630万 | +9.55% | 32.99 | 9.45 |
| 01/11 | 1,505 | 1,535 | 1,503 | 1,515 | +0.33% | 193,000 | 487億694万 | +6.09% | 31.68 | 9.07 |
| 01/10 | 1,535 | 1,540 | 1,505 | 1,510 | +0.33% | 185,200 | 485億4619万 | +6.26% | 31.57 | 9.04 |
| 01/09 | 1,505 | 1,515 | 1,495 | 1,505 | +1.52% | 277,200 | 483億8544万 | +6.74% | 31.47 | 9.01 |
| 01/05 | 1,498 | 1,515 | 1,472 | 1,483 | -0.5% | 221,200 | 476億6207万 | +5.82% | 31 | 8.88 |
| 01/04 | 1,463 | 1,492 | 1,457 | 1,490 | +3.15% | 209,600 | 479億320万 | +6.96% | 31.16 | 8.92 |
| 2017 |
| 12/29 | 1,454 | 1,459 | 1,437 | 1,445 | -0.14% | 130,600 | 464億5078万 | +4.37% | 30.21 | 8.65 |
| 12/28 | 1,459 | 1,478 | 1,441 | 1,447 | -0.55% | 254,400 | 465億1510万 | +5.05% | 30.25 | 8.66 |
| 12/27 | 1,457 | 1,483 | 1,443 | 1,455 | +0.87% | 234,200 | 467億7235万 | +6.25% | 30.42 | 8.71 |
| 12/26 | 1,431 | 1,453 | 1,428 | 1,442 | -0.03% | 133,400 | 463億7039万 | +6.11% | 30.16 | 8.64 |
| 12/25 | 1,453 | 1,465 | 1,438 | 1,443 | -1.37% | 176,400 | 463億8647万 | +6.93% | 30.17 | 8.64 |
| 12/22 | 1,475 | 1,478 | 1,452 | 1,463 | -0.68% | 173,200 | 470億2961万 | +9.3% | 30.59 | 8.76 |
| 12/21 | 1,468 | 1,473 | 1,427 | 1,473 | +1.55% | 241,200 | 473億5118万 | +11.05% | 30.8 | 8.82 |
| 12/20 | 1,464 | 1,464 | 1,437 | 1,450 | -0.96% | 237,800 | 466億2765万 | +10.43% | 30.33 | 8.68 |
| 12/19 | 1,453 | 1,470 | 1,421 | 1,464 | +1.42% | 326,000 | 470億7784万 | +12.53% | 30.62 | 8.77 |
| 12/18 | 1,438 | 1,455 | 1,425 | 1,444 | +1.69% | 277,000 | 464億1862万 | +11.9% | 30.19 | 8.65 |
| 12/15 | 1,423 | 1,425 | 1,398 | 1,420 | -0.25% | 214,800 | 456億4686万 | +10.9% | 29.69 | 8.5 |
| 12/14 | 1,424 | 1,428 | 1,398 | 1,423 | +0.21% | 243,200 | 457億5941万 | +11.96% | 29.76 | 8.52 |
| 12/13 | 1,420 | 1,422 | 1,388 | 1,420 | +1.43% | 228,200 | 456億6294万 | +12.43% | 29.7 | 8.51 |
| 12/12 | 1,416 | 1,428 | 1,381 | 1,400 | -0.85% | 311,200 | 450億1980万 | +11.64% | 29.28 | 8.39 |
| 12/11 | 1,395 | 1,413 | 1,345 | 1,412 | +1.18% | 375,200 | 454億568万 | +13.23% | 29.53 | 8.46 |
| 12/08 | 1,349 | 1,398 | 1,349 | 1,396 | +3.49% | 384,800 | 448億7509万 | +12.63% | 29.19 | 8.36 |
| 12/07 | 1,305 | 1,355 | 1,305 | 1,349 | +4.21% | 323,000 | 433億6371万 | +9.63% | 28.2 | 8.08 |
| 12/06 | 1,293 | 1,354 | 1,293 | 1,294 | +1.57% | 460,600 | 416億1115万 | +5.98% | 27.06 | 7.75 |
| 12/05 | 1,290 | 1,290 | 1,251 | 1,274 | -1.81% | 226,800 | 409億6801万 | +5.03% | 26.65 | 7.63 |
| 12/04 | 1,337 | 1,337 | 1,295 | 1,298 | -1.93% | 267,000 | 417億2370万 | +7.77% | 27.14 | 7.77 |
| 12/01 | 1,291 | 1,342 | 1,283 | 1,323 | +5.88% | 531,200 | 425億4371万 | +10.9% | 27.67 | 7.92 |
| 11/30 | 1,271 | 1,272 | 1,211 | 1,250 | -2.42% | 375,000 | 401億8017万 | +5.8% | 26.13 | 7.48 |
| 11/29 | 1,281 | 1,299 | 1,271 | 1,281 | +0.87% | 152,600 | 411億7703万 | +9.16% | 26.78 | 7.67 |
| 11/28 | 1,266 | 1,280 | 1,244 | 1,270 | -0.24% | 131,600 | 408億2331万 | +9.06% | 26.55 | 7.6 |
| 11/27 | 1,280 | 1,285 | 1,260 | 1,273 | +0.32% | 210,800 | 409億1978万 | +10.27% | 26.61 | 7.62 |
| 11/24 | 1,265 | 1,270 | 1,242 | 1,269 | +1.76% | 235,000 | 407億9115万 | +10.79% | 26.53 | 7.6 |
| 11/22 | 1,240 | 1,252 | 1,222 | 1,247 | +2.51% | 233,400 | 400億8370万 | +9.63% | 26.07 | 7.47 |
| 11/21 | 1,220 | 1,222 | 1,188 | 1,216 | +2.27% | 200,200 | 391億291万 | +7.9% | 25.43 | 7.28 |
| 11/20 | 1,178 | 1,193 | 1,164 | 1,189 | +1.93% | 191,000 | 382億3467万 | +6.35% | 24.87 | 7.12 |
| 11/17 | 1,185 | 1,192 | 1,157 | 1,167 | +0.52% | 191,000 | 375億1114万 | +5.09% | 24.4 | 6.99 |
| 11/16 | 1,140 | 1,169 | 1,131 | 1,161 | +1.8% | 180,400 | 373億1819万 | +5.12% | 24.27 | 6.95 |
| 11/15 | 1,156 | 1,176 | 1,130 | 1,140 | -1.38% | 244,600 | 366億5898万 | +4.01% | 23.84 | 6.83 |
| 11/14 | 1,177 | 1,189 | 1,156 | 1,156 | -2.9% | 243,400 | 371億7349万 | +6.15% | 24.18 | 6.92 |
| 11/13 | 1,185 | 1,205 | 1,175 | 1,191 | +0.46% | 105,400 | 382億8290万 | +10.13% | 24.9 | 7.13 |
| 11/10 | 1,166 | 1,195 | 1,165 | 1,185 | -1.37% | 163,000 | 381億604万 | +10.54% | 24.78 | 7.1 |
| 11/09 | 1,212 | 1,244 | 1,183 | 1,202 | -0.87% | 238,200 | 386億3663万 | +12.92% | 25.13 | 7.2 |
| 11/08 | 1,195 | 1,213 | 1,189 | 1,212 | +0.75% | 126,400 | 389億7428万 | +14.77% | 25.35 | 7.26 |
| 11/07 | 1,214 | 1,214 | 1,189 | 1,203 | -1.19% | 202,000 | 386億8487万 | +14.79% | 25.16 | 7.21 |
| 11/06 | 1,210 | 1,238 | 1,205 | 1,218 | +0.08% | 261,200 | 391億5114万 | +16.95% | 25.46 | 7.29 |
| 11/02 | 1,171 | 1,222 | 1,171 | 1,217 | +4.42% | 406,800 | 391億1899万 | +17.65% | 25.44 | 7.29 |
| 11/01 | 1,150 | 1,174 | 1,121 | 1,165 | +2.1% | 368,800 | 374億6290万 | +13.77% | 24.37 | 6.98 |
