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 | 1,195 | 1,196 | 1,174 | 1,181 | 0% | 14,200 | 50億9625万 | -2.64% | 24.74 | 3.37 |
| 03/29 | 1,152 | 1,191 | 1,152 | 1,181 | +2.7% | 31,500 | 50億9625万 | -2.8% | 24.74 | 3.37 |
| 03/28 | 1,122 | 1,160 | 1,121 | 1,150 | -2.71% | 34,200 | 49億6248万 | -5.66% | 24.09 | 3.28 |
| 03/27 | 1,199 | 1,216 | 1,176 | 1,182 | -0.67% | 39,300 | 51億56万 | -3.35% | 24.76 | 3.37 |
| 03/26 | 1,167 | 1,191 | 1,142 | 1,190 | -0.34% | 32,600 | 51億3508万 | -2.94% | 24.93 | 3.4 |
| 03/23 | 1,207 | 1,234 | 1,183 | 1,194 | -4.02% | 42,800 | 51億5234万 | -2.77% | 25.01 | 3.41 |
| 03/22 | 1,233 | 1,260 | 1,233 | 1,244 | +0.97% | 25,100 | 53億2854万 | +1.3% | 25.86 | 3.52 |
| 03/20 | 1,204 | 1,241 | 1,181 | 1,232 | -0.24% | 28,000 | 52億7714万 | +0.57% | 25.61 | 3.49 |
| 03/19 | 1,269 | 1,270 | 1,204 | 1,235 | -2.68% | 25,600 | 52億8999万 | +1.06% | 25.68 | 3.5 |
| 03/16 | 1,273 | 1,275 | 1,255 | 1,269 | -0.31% | 19,800 | 54億3563万 | +4.1% | 26.38 | 3.59 |
| 03/15 | 1,249 | 1,273 | 1,231 | 1,273 | +1.92% | 29,300 | 54億5276万 | +4.77% | 26.47 | 3.61 |
| 03/14 | 1,230 | 1,249 | 1,213 | 1,249 | +1.46% | 27,700 | 53億4996万 | +3.14% | 25.97 | 3.54 |
| 03/13 | 1,198 | 1,240 | 1,197 | 1,231 | +3.01% | 34,100 | 52億7286万 | +1.99% | 25.59 | 3.49 |
| 03/12 | 1,200 | 1,212 | 1,181 | 1,195 | +4.82% | 58,200 | 51億1866万 | -0.91% | 24.85 | 3.38 |
| 03/09 | 1,110 | 1,149 | 1,106 | 1,140 | +3.54% | 230,100 | 48億8307万 | -5.63% | 23.7 | 3.23 |
| 03/08 | 1,143 | 1,149 | 1,101 | 1,101 | -4.68% | 84,300 | 47億1602万 | -9.08% | 22.89 | 3.12 |
| 03/07 | 1,185 | 1,185 | 1,155 | 1,155 | -2.86% | 17,000 | 49億4732万 | -5.25% | 24.01 | 3.27 |
| 03/06 | 1,199 | 1,199 | 1,170 | 1,189 | +2.06% | 11,000 | 50億9296万 | -2.94% | 24.72 | 3.37 |
| 03/05 | 1,230 | 1,230 | 1,165 | 1,165 | -5.44% | 28,700 | 49億9016万 | -5.28% | 24.22 | 3.3 |
| 03/02 | 1,247 | 1,259 | 1,220 | 1,232 | -3.45% | 22,500 | 52億7714万 | -0.32% | 25.61 | 3.49 |
| 03/01 | 1,278 | 1,278 | 1,268 | 1,276 | -0.16% | 13,500 | 54億6561万 | +2.9% | 26.53 | 3.61 |
| 03/01 | 株式分割 1→3 |
| 02/28 | 1,255 | 1,285 | 1,242 | 1,278 | +1.27% | 15,500 | 54億7418万 | +2.98% | 26.57 | 3.62 |
| 02/27 | 1,290 | 1,290 | 1,250 | 1,262 | -1.48% | 24,600 | 54億565万 | +1.37% | 26.24 | 3.57 |
| 02/26 | 1,295 | 1,295 | 1,271 | 1,281 | +3.17% | 49,900 | 54億8703万 | +3.31% | 26.63 | 3.63 |
| 02/23 | 1,245 | 1,255 | 1,227 | 1,242 | 0% | 38,400 | 53億1855万 | +1.11% | 25.82 | 3.52 |
| 02/22 | 1,280 | 1,293 | 1,240 | 1,242 | -1.72% | 32,700 | 53億1855万 | +2.03% | 25.82 | 3.52 |
| 02/21 | 1,262 | 1,287 | 1,252 | 1,263 | +0.93% | 32,400 | 54億1060万 | +4.84% | 26.26 | 3.58 |
| 02/20 | 1,257 | 1,265 | 1,245 | 1,252 | -0.79% | 16,200 | 53億6063万 | +4.83% | 26.02 | 3.54 |
| 02/19 | 1,238 | 1,267 | 1,238 | 1,262 | +2.71% | 39,900 | 54億346万 | +6.65% | 26.23 | 3.57 |
| 02/16 | 1,212 | 1,248 | 1,187 | 1,228 | +1.24% | 29,700 | 52億6070万 | +4.81% | 25.53 | 3.48 |
| 02/15 | 1,167 | 1,213 | 1,162 | 1,213 | +4.9% | 35,400 | 51億9646万 | +4.42% | 25.22 | 3.44 |
| 02/14 | 1,180 | 1,180 | 1,115 | 1,157 | 0% | 24,000 | 49億5377万 | +0.23% | 24.05 | 3.28 |
| 02/13 | 1,198 | 1,198 | 1,157 | 1,157 | -0.29% | 15,300 | 49億5377万 | +0.75% | 24.05 | 3.28 |
| 02/09 | 1,137 | 1,163 | 1,120 | 1,160 | -1.69% | 30,900 | 49億6804万 | +1.75% | 24.11 | 3.28 |
| 02/08 | 1,168 | 1,187 | 1,165 | 1,180 | +0.85% | 12,000 | 50億5370万 | +4.24% | 24.53 | 3.34 |
| 02/07 | 1,200 | 1,207 | 1,167 | 1,170 | +1.45% | 33,300 | 50億1087万 | +4.28% | 24.32 | 3.31 |
| 02/06 | 1,152 | 1,163 | 1,147 | 1,153 | -4.42% | 118,800 | 49億3949万 | +3.72% | 23.98 | 3.27 |
| 02/05 | 1,200 | 1,227 | 1,200 | 1,207 | -2.03% | 58,200 | 51億6791万 | +9.4% | 25.08 | 3.42 |
| 02/02 | 1,238 | 1,243 | 1,225 | 1,232 | +0.14% | 31,800 | 52億7498万 | +12.89% | 25.6 | 3.49 |
| 02/01 | 1,275 | 1,277 | 1,207 | 1,230 | -4.65% | 110,400 | 52億6784万 | +14.1% | 25.57 | 3.48 |
| 01/31 | 1,305 | 1,308 | 1,272 | 1,290 | -1.28% | 64,500 | 55億2481万 | +21.13% | 26.82 | 3.65 |
| 01/30 | 1,317 | 1,345 | 1,303 | 1,307 | -1.01% | 46,800 | 55億9619万 | +24.44% | 27.16 | 3.7 |
| 01/29 | 1,322 | 1,360 | 1,320 | 1,320 | +0.25% | 70,500 | 56億5329万 | +27.78% | 27.44 | 3.74 |
| 01/26 | 1,318 | 1,318 | 1,300 | 1,317 | +0.25% | 61,800 | 56億3902万 | +29.72% | 27.37 | 3.73 |
| 01/25 | 1,325 | 1,327 | 1,300 | 1,313 | +0.25% | 125,700 | 56億2474万 | +31.6% | 27.3 | 3.72 |
| 01/24 | 1,403 | 1,430 | 1,280 | 1,310 | -5.07% | 1,184,100 | 56億1046万 | +33.4% | 27.23 | 3.71 |
| 01/23 | 1,380 | 1,380 | 1,380 | 1,380 | +20.35% | 41,700 | 59億1026万 | +43.01% | 28.69 | 3.91 |
| 01/22 | 1,147 | 1,147 | 1,147 | 1,147 | +17.17% | 18,300 | 49億888万 | +21.08% | 23.83 | 3.25 |
| 01/19 | 957 | 979 | 957 | 979 | +2.44% | 6,600 | 41億8967万 | +4.45% | 20.34 | 2.77 |
| 01/18 | 950 | 990 | 948 | 955 | +1.09% | 31,200 | 40億8978万 | +2.28% | 19.85 | 2.7 |
| 01/17 | 972 | 975 | 945 | 945 | -3.8% | 42,900 | 40億4554万 | +1.39% | 19.64 | 2.67 |
| 01/16 | 977 | 989 | 977 | 982 | +0.58% | 3,900 | 42億536万 | +5.63% | 20.41 | 2.78 |
| 01/15 | 1,000 | 1,005 | 967 | 977 | -1.84% | 31,800 | 41億8111万 | +5.47% | 20.29 | 2.76 |
| 01/12 | 995 | 1,003 | 991 | 995 | +0.98% | 7,800 | 42億5959万 | +7.8% | 20.68 | 2.82 |
| 01/11 | 1,010 | 1,012 | 985 | 985 | -1.96% | 22,800 | 42億1821万 | +7.22% | 20.47 | 2.79 |
| 01/10 | 1,010 | 1,010 | 990 | 1,005 | -0.5% | 13,200 | 43億240万 | +9.72% | 20.88 | 2.84 |
| 01/09 | 978 | 1,010 | 967 | 1,010 | +6.5% | 126,000 | 43億2381万 | +10.75% | 20.99 | 2.86 |
| 01/05 | 966 | 980 | 935 | 948 | -1.25% | 39,600 | 40億5981万 | +4.33% | 19.71 | 2.68 |
| 01/04 | 933 | 962 | 933 | 960 | +3.34% | 26,100 | 41億1118万 | +6% | 19.96 | 2.72 |
| 2017 |
| 12/29 | 919 | 932 | 919 | 929 | +0.87% | 4,800 | 39億8014万 | +2.8% | 19.32 | 2.63 |
| 12/28 | 933 | 939 | 919 | 921 | -0.54% | 20,400 | 39億4588万 | +2.14% | 19.15 | 2.61 |
| 12/27 | 913 | 927 | 913 | 926 | +1.42% | 12,000 | 39億6730万 | +2.93% | 19.26 | 2.62 |
| 12/26 | 917 | 918 | 910 | 913 | +0.48% | 6,600 | 39億1162万 | +1.71% | 18.99 | 2.59 |
| 12/25 | 920 | 920 | 909 | 909 | +0.29% | 9,300 | 38億9306万 | +1.34% | 18.9 | 2.57 |
| 12/22 | 913 | 913 | 902 | 906 | -0.55% | 6,000 | 38億8164万 | +1.27% | 18.84 | 2.57 |
| 12/21 | 889 | 911 | 889 | 911 | +3.91% | 13,500 | 38億9759万 | +1.94% | 18.92 | 2.58 |
| 12/20 | 890 | 890 | 877 | 877 | -0.27% | 8,100 | 37億5075万 | -1.68% | 18.21 | 2.48 |
| 12/19 | 888 | 888 | 878 | 879 | -0.64% | 9,600 | 37億6073万 | -1.42% | 18.25 | 2.49 |
| 12/18 | 904 | 904 | 847 | 885 | -1.78% | 69,000 | 37億8496万 | -0.78% | 18.37 | 2.5 |
| 12/15 | 903 | 912 | 900 | 901 | -0.55% | 8,100 | 38億5339万 | +0.9% | 18.7 | 2.55 |
| 12/14 | 914 | 914 | 906 | 906 | -0.84% | 900 | 38億7478万 | +1.46% | 18.81 | 2.56 |
| 12/13 | 914 | 914 | 910 | 914 | +0.59% | 1,800 | 39億756万 | +2.31% | 18.97 | 2.58 |
| 12/12 | 896 | 908 | 895 | 908 | +1.15% | 4,800 | 38億8476万 | +1.6% | 18.86 | 2.57 |
| 12/11 | 893 | 905 | 893 | 898 | -0.3% | 6,000 | 38億4056万 | +0.45% | 18.64 | 2.54 |
| 12/08 | 894 | 914 | 877 | 901 | -0.18% | 11,100 | 38億5197万 | +0.75% | 18.7 | 2.55 |
| 12/07 | 889 | 902 | 889 | 902 | +1.39% | 4,500 | 38億5909万 | +0.93% | 18.73 | 2.55 |
| 12/06 | 892 | 895 | 885 | 890 | -0.41% | 4,200 | 38億635万 | -0.45% | 18.48 | 2.52 |
| 12/05 | 891 | 900 | 890 | 894 | -1.29% | 14,400 | 38億2203万 | -0.15% | 18.55 | 2.53 |
| 12/04 | 911 | 916 | 905 | 905 | -0.62% | 11,400 | 38億7192万 | +1.04% | 18.79 | 2.56 |
| 12/01 | 905 | 924 | 905 | 911 | +0.81% | 6,600 | 38億9616万 | +1.79% | 18.91 | 2.58 |
| 11/30 | 903 | 921 | 903 | 904 | -1.31% | 6,000 | 38億6480万 | +0.97% | 18.76 | 2.56 |
| 11/29 | 899 | 916 | 896 | 916 | +2.81% | 29,400 | 39億1612万 | +2.42% | 19.01 | 2.59 |
| 11/28 | 898 | 898 | 887 | 891 | -0.15% | 6,300 | 38億920万 | -0.26% | 18.49 | 2.52 |
| 11/27 | 899 | 899 | 890 | 892 | +0.6% | 10,800 | 38億1490万 | -0.11% | 18.52 | 2.52 |
| 11/24 | 875 | 893 | 875 | 887 | +1.14% | 4,200 | 37億9209万 | -0.6% | 18.41 | 2.51 |
| 11/22 | 873 | 883 | 873 | 877 | 0% | 4,200 | 37億4932万 | -1.72% | 18.2 | 2.48 |
| 11/21 | 873 | 888 | 867 | 877 | -0.72% | 6,300 | 37億4932万 | -1.72% | 18.2 | 2.48 |
| 11/20 | 867 | 883 | 867 | 883 | +2.04% | 9,000 | 37億7641万 | -1.01% | 18.33 | 2.5 |
| 11/17 | 870 | 870 | 854 | 865 | +0.08% | 12,600 | 37億85万 | -3.1% | 17.96 | 2.45 |
| 11/16 | 867 | 868 | 854 | 865 | -0.31% | 19,800 | 36億9800万 | -3.28% | 17.95 | 2.45 |
| 11/15 | 877 | 878 | 867 | 867 | -1.48% | 10,500 | 37億941万 | -3.2% | 18.01 | 2.45 |
| 11/14 | 896 | 896 | 880 | 880 | -1.05% | 9,000 | 37億6500万 | -1.86% | 18.27 | 2.49 |
| 11/13 | 889 | 897 | 889 | 890 | -1.37% | 13,500 | 38億492万 | -0.93% | 18.47 | 2.52 |
| 11/10 | 902 | 909 | 900 | 902 | -0.04% | 7,200 | 38億5767万 | +0.45% | 18.72 | 2.55 |
| 11/09 | 917 | 917 | 898 | 902 | -1.2% | 8,700 | 38億5909万 | +0.48% | 18.73 | 2.55 |
| 11/08 | 890 | 920 | 885 | 913 | -1.05% | 33,600 | 39億614万 | +1.71% | 18.96 | 2.58 |
| 11/07 | 906 | 924 | 905 | 923 | +1.99% | 11,700 | 39億4748万 | +2.9% | 19.16 | 2.61 |
| 11/06 | 907 | 910 | 905 | 905 | -0.48% | 13,500 | 38億7050万 | +1% | 18.79 | 2.56 |
| 11/02 | 908 | 910 | 906 | 909 | +0.18% | 4,200 | 38億8903万 | +1.49% | 18.88 | 2.57 |
| 11/01 | 901 | 908 | 900 | 908 | +0.41% | 1,500 | 38億8190万 | +1.3% | 18.84 | 2.57 |
