株価チャート
2017/10/02～2018/02/28
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 | 5/1, 株式分割 1→2 |
| 2018 | 3/1, 株式分割 1→2 |
| 2018 |
| 02/28 | 2,008 | 2,063 | 2,008 | 2,050 | +1.11% | 13,800 | 235億2219万 | -1.54% | 134.66 | 15.72 |
| 02/27 | 2,045 | 2,045 | 2,008 | 2,028 | -0.86% | 6,200 | 232億6402万 | -3.18% | 133.18 | 15.54 |
| 02/26 | 2,003 | 2,050 | 1,928 | 2,045 | +1.49% | 11,200 | 234億6482万 | -2.29% | 134.33 | 15.68 |
| 02/23 | 2,040 | 2,040 | 2,000 | 2,015 | -1.23% | 6,800 | 231億2059万 | -3.59% | 132.36 | 15.45 |
| 02/22 | 2,078 | 2,078 | 2,038 | 2,040 | -1.81% | 5,200 | 234億744万 | -2.39% | 134 | 15.64 |
| 02/21 | 2,048 | 2,085 | 2,048 | 2,078 | -0.36% | 11,600 | 238億3773万 | -0.65% | 136.47 | 15.93 |
| 02/20 | 2,068 | 2,110 | 2,013 | 2,085 | +2.08% | 14,400 | 239億2379万 | -0.38% | 136.96 | 15.99 |
| 02/19 | 2,040 | 2,088 | 2,040 | 2,043 | +0.25% | 12,400 | 234億3613万 | -2.55% | 134.17 | 15.66 |
| 02/16 | 1,933 | 2,038 | 1,925 | 2,038 | +5.3% | 21,600 | 233億7876万 | -2.88% | 133.84 | 15.62 |
| 02/15 | 1,950 | 1,950 | 1,908 | 1,935 | +1.57% | 6,400 | 222億265万 | -7.81% | 127.11 | 14.84 |
| 02/14 | 1,948 | 1,985 | 1,880 | 1,905 | -2.68% | 9,200 | 218億5842万 | -9.29% | 125.14 | 14.61 |
| 02/13 | 1,933 | 2,050 | 1,933 | 1,958 | +3.98% | 16,800 | 224億6082万 | -7.01% | 128.58 | 15.01 |
| 02/09 | 1,900 | 1,910 | 1,815 | 1,883 | -3.95% | 18,000 | 216億25万 | -10.61% | 123.66 | 14.43 |
| 02/08 | 1,998 | 2,008 | 1,880 | 1,960 | +0.26% | 18,400 | 224億8951万 | -7.11% | 128.75 | 15.03 |
| 02/07 | 2,150 | 2,188 | 1,955 | 1,955 | -7.89% | 21,600 | 224億3213万 | -7.35% | 128.42 | 14.99 |
| 02/06 | 2,050 | 2,135 | 1,890 | 2,123 | +0.59% | 51,200 | 243億5407万 | +0.69% | 139.42 | 16.27 |
| 02/05 | 2,080 | 2,110 | 2,075 | 2,110 | -2.76% | 14,400 | 242億1064万 | +0.52% | 138.6 | 16.18 |
| 02/02 | 2,153 | 2,183 | 2,148 | 2,170 | +2.12% | 9,600 | 248億9910万 | +3.88% | 142.54 | 16.64 |
| 02/01 | 2,190 | 2,190 | 2,125 | 2,125 | -2.41% | 13,600 | 243億8276万 | +2.36% | 139.59 | 16.29 |
| 01/31 | 2,190 | 2,215 | 2,178 | 2,178 | -0.57% | 9,600 | 249億8515万 | +5.45% | 143.04 | 16.69 |
| 01/30 | 2,230 | 2,230 | 2,175 | 2,190 | -1.9% | 32,000 | 251億2858万 | +6.73% | 143.86 | 16.79 |
| 01/29 | 2,280 | 2,280 | 2,233 | 2,233 | -1.33% | 16,800 | 256億1624万 | +9.44% | 146.65 | 17.12 |
| 01/26 | 2,298 | 2,298 | 2,260 | 2,263 | -1.42% | 11,600 | 259億6046万 | +11.73% | 148.62 | 17.35 |
| 01/25 | 2,278 | 2,345 | 2,225 | 2,295 | -1.82% | 49,200 | 263億3338万 | +14.29% | 150.75 | 17.6 |
| 01/24 | 2,375 | 2,413 | 2,235 | 2,338 | -1.16% | 327,200 | 268億2103万 | +17.46% | 153.55 | 17.92 |
| 01/23 | 2,365 | 2,365 | 2,365 | 2,365 | +18.84% | 85,600 | 271億3657万 | +20.11% | 155.35 | 18.13 |
| 01/22 | 1,988 | 2,025 | 1,950 | 1,990 | +0.13% | 10,400 | 228億2577万 | +2.1% | 130.67 | 15.25 |
| 01/19 | 1,980 | 1,998 | 1,975 | 1,988 | -0.87% | 8,800 | 227億9710万 | +2.29% | 130.51 | 15.23 |
| 01/18 | 2,053 | 2,068 | 2,005 | 2,005 | -3.02% | 14,800 | 229億9783万 | +3.51% | 131.66 | 15.37 |
| 01/17 | 2,138 | 2,138 | 2,055 | 2,068 | -3.27% | 12,800 | 237億1472万 | +7.07% | 135.76 | 15.85 |
| 01/16 | 2,108 | 2,138 | 2,023 | 2,138 | -0.35% | 66,800 | 245億1763万 | +11.33% | 140.36 | 16.38 |
| 01/15 | 2,123 | 2,175 | 2,110 | 2,145 | +2.88% | 44,800 | 246億366万 | +12.48% | 140.85 | 16.44 |
| 01/12 | 2,078 | 2,100 | 2,075 | 2,085 | +0.72% | 20,800 | 239億1545万 | +10.03% | 136.91 | 15.98 |
| 01/11 | 1,998 | 2,070 | 1,990 | 2,070 | +4.81% | 23,200 | 237億4339万 | +9.81% | 135.93 | 15.86 |
| 01/10 | 2,025 | 2,025 | 1,975 | 1,975 | -2.23% | 7,600 | 226億5372万 | +5.28% | 129.69 | 15.14 |
| 01/09 | 1,975 | 2,025 | 1,975 | 2,020 | +2.28% | 14,000 | 231億6988万 | +7.91% | 132.64 | 15.48 |
| 01/05 | 1,998 | 1,998 | 1,975 | 1,975 | -1.13% | 4,800 | 226億5372万 | +5.9% | 129.69 | 15.14 |
| 01/04 | 2,050 | 2,050 | 1,960 | 1,998 | +2.44% | 15,600 | 229億1180万 | +7.45% | 131.16 | 15.31 |
| 2017 |
| 12/29 | 1,915 | 1,950 | 1,908 | 1,950 | +2.23% | 12,400 | 223億6696万 | +5.29% | 128.05 | 14.95 |
| 12/28 | 1,900 | 1,920 | 1,900 | 1,908 | +0.93% | 4,800 | 218億7948万 | +3.28% | 125.26 | 14.62 |
| 12/27 | 1,868 | 1,890 | 1,860 | 1,890 | +1.07% | 8,000 | 216億7875万 | +2.44% | 124.11 | 14.49 |
| 12/26 | 1,840 | 1,870 | 1,805 | 1,870 | +1.63% | 11,200 | 214億4934万 | +1.47% | 122.79 | 14.33 |
| 12/25 | 1,845 | 1,873 | 1,840 | 1,840 | -1.21% | 6,800 | 211億524万 | -0.11% | 120.82 | 14.1 |
| 12/22 | 1,850 | 1,863 | 1,835 | 1,863 | +0.54% | 5,600 | 213億6332万 | +1.11% | 122.3 | 14.27 |
| 12/21 | 1,873 | 1,878 | 1,853 | 1,853 | -0.8% | 10,000 | 212億4417万 | +0.52% | 121.62 | 14.19 |
| 12/20 | 1,858 | 1,870 | 1,853 | 1,868 | +0.54% | 3,200 | 214億1619万 | +1.33% | 122.6 | 14.31 |
| 12/19 | 1,863 | 1,870 | 1,853 | 1,858 | +0.27% | 5,200 | 213億151万 | +0.73% | 121.95 | 14.23 |
| 12/18 | 1,830 | 1,853 | 1,825 | 1,853 | +0.68% | 3,200 | 212億4417万 | +0.35% | 121.62 | 14.19 |
| 12/15 | 1,825 | 1,845 | 1,825 | 1,840 | +0.96% | 3,200 | 211億82万 | -0.43% | 120.8 | 14.1 |
| 12/14 | 1,830 | 1,845 | 1,823 | 1,823 | -1.88% | 4,800 | 209億13万 | -1.43% | 119.65 | 13.96 |
| 12/13 | 1,838 | 1,860 | 1,838 | 1,858 | +1.09% | 4,800 | 213億151万 | +0.3% | 121.95 | 14.23 |
| 12/12 | 1,838 | 1,850 | 1,835 | 1,838 | -0.41% | 6,000 | 210億7215万 | -0.89% | 120.63 | 14.08 |
| 12/11 | 1,838 | 1,845 | 1,815 | 1,845 | +0.41% | 5,600 | 211億5816万 | -0.59% | 121.13 | 14.14 |
| 12/08 | 1,850 | 1,850 | 1,813 | 1,838 | +1.38% | 4,400 | 210億7215万 | -1.1% | 120.63 | 14.08 |
| 12/07 | 1,783 | 1,830 | 1,783 | 1,813 | +0.83% | 4,800 | 207億8546万 | -2.55% | 118.99 | 13.89 |
| 12/06 | 1,818 | 1,830 | 1,798 | 1,798 | -2.71% | 6,400 | 206億1344万 | -3.62% | 118.01 | 13.77 |
| 12/05 | 1,818 | 1,848 | 1,800 | 1,848 | +0.27% | 6,000 | 211億8683万 | -1.26% | 121.29 | 14.16 |
| 12/04 | 1,840 | 1,845 | 1,813 | 1,843 | -0.14% | 8,400 | 211億2949万 | -1.52% | 120.96 | 14.12 |
| 12/01 | 1,855 | 1,868 | 1,830 | 1,845 | -0.94% | 5,200 | 211億5816万 | -1.39% | 121.13 | 14.14 |
| 11/30 | 1,820 | 1,870 | 1,820 | 1,863 | +1.09% | 13,200 | 213億6332万 | -0.45% | 122.3 | 14.27 |
| 11/29 | 1,828 | 1,843 | 1,825 | 1,843 | +0.82% | 2,800 | 211億3391万 | -1.52% | 120.99 | 14.12 |
| 11/28 | 1,815 | 1,828 | 1,813 | 1,828 | -0.54% | 2,800 | 209億6186万 | -2.38% | 120 | 14.01 |
| 11/27 | 1,825 | 1,838 | 1,820 | 1,838 | +0.41% | 6,400 | 210億7656万 | -1.84% | 120.66 | 14.08 |
| 11/24 | 1,840 | 1,848 | 1,830 | 1,830 | -0.54% | 9,600 | 209億9053万 | -2.3% | 120.17 | 14.03 |
| 11/22 | 1,843 | 1,843 | 1,838 | 1,840 | -0.14% | 3,200 | 211億524万 | -1.81% | 120.82 | 14.1 |
| 11/21 | 1,850 | 1,850 | 1,843 | 1,843 | -0.14% | 3,200 | 211億738万 | -1.79% | 120.83 | 14.1 |
| 11/20 | 1,833 | 1,873 | 1,825 | 1,845 | -0.27% | 6,400 | 211億3602万 | -1.81% | 121 | 14.12 |
| 11/17 | 1,905 | 1,905 | 1,845 | 1,850 | -1.6% | 10,000 | 211億9330万 | -1.7% | 121.32 | 14.16 |
| 11/16 | 1,858 | 1,883 | 1,843 | 1,880 | +1.21% | 4,400 | 215億3697万 | 0% | 123.29 | 14.39 |
| 11/15 | 1,885 | 1,885 | 1,858 | 1,858 | -1.46% | 3,600 | 212億7922万 | -1.14% | 121.82 | 14.22 |
| 11/14 | 1,883 | 1,885 | 1,873 | 1,885 | -1.05% | 3,200 | 215億9425万 | +0.43% | 123.62 | 14.43 |
| 11/13 | 1,910 | 1,910 | 1,903 | 1,905 | -0.13% | 2,800 | 218億2337万 | +1.6% | 124.93 | 14.58 |
| 11/10 | 1,923 | 1,923 | 1,863 | 1,908 | +2.55% | 4,800 | 218億5201万 | +1.84% | 125.09 | 14.6 |
| 11/09 | 1,938 | 1,938 | 1,860 | 1,860 | -2.11% | 6,800 | 213億786万 | -0.64% | 121.98 | 14.24 |
| 11/08 | 1,878 | 1,900 | 1,865 | 1,900 | -0.13% | 8,400 | 217億6609万 | +1.55% | 124.6 | 14.54 |
| 11/07 | 1,895 | 1,913 | 1,878 | 1,903 | +0.4% | 4,400 | 217億9473万 | +1.68% | 124.77 | 14.56 |
| 11/06 | 1,895 | 1,920 | 1,895 | 1,895 | +0.4% | 6,400 | 217億881万 | +1.34% | 124.28 | 14.5 |
| 11/02 | 1,920 | 1,920 | 1,888 | 1,888 | -1.05% | 1,200 | 216億2289万 | +0.99% | 123.78 | 14.45 |
| 11/01 | 1,913 | 1,928 | 1,898 | 1,908 | -0.78% | 5,600 | 218億5201万 | +2.22% | 125.09 | 14.6 |
| 10/31 | 1,950 | 1,950 | 1,888 | 1,923 | -1.91% | 10,000 | 220億2385万 | +3.47% | 126.08 | 14.72 |
| 10/30 | 1,868 | 1,973 | 1,855 | 1,960 | +7.1% | 33,600 | 224億5344万 | +5.89% | 128.54 | 15 |
| 10/27 | 1,845 | 1,845 | 1,828 | 1,830 | -0.68% | 3,600 | 209億6418万 | -0.65% | 120.01 | 14.01 |
| 10/26 | 1,840 | 1,845 | 1,840 | 1,843 | -0.94% | 2,000 | 211億738万 | +0.19% | 120.83 | 14.1 |
| 10/25 | 1,850 | 1,868 | 1,840 | 1,860 | +0.54% | 8,400 | 213億786万 | +1.31% | 121.98 | 14.24 |
| 10/24 | 1,858 | 1,873 | 1,850 | 1,850 | -0.8% | 4,400 | 211億9330万 | +0.93% | 121.32 | 14.16 |
| 10/23 | 1,843 | 1,895 | 1,843 | 1,865 | +1.08% | 12,400 | 213億3858万 | +1.97% | 122.15 | 14.26 |
| 10/20 | 1,835 | 1,845 | 1,803 | 1,845 | -0.54% | 10,400 | 211億975万 | +1.26% | 120.84 | 14.1 |
| 10/19 | 1,850 | 1,860 | 1,825 | 1,855 | +0.27% | 10,400 | 212億2416万 | +2.09% | 121.5 | 14.18 |
| 10/18 | 1,923 | 1,923 | 1,850 | 1,850 | -1.86% | 12,400 | 211億6696万 | +2.1% | 121.17 | 14.14 |
| 10/17 | 1,973 | 1,973 | 1,885 | 1,885 | -2.58% | 19,200 | 215億6741万 | +4.37% | 123.46 | 14.41 |
| 10/16 | 1,998 | 1,998 | 1,925 | 1,935 | +1.84% | 54,000 | 221億3949万 | +7.68% | 126.74 | 14.79 |
| 10/13 | 1,850 | 1,900 | 1,828 | 1,900 | +4.25% | 17,600 | 217億3904万 | +6.2% | 124.45 | 14.52 |
| 10/12 | 1,870 | 1,870 | 1,823 | 1,823 | -0.82% | 10,000 | 208億5231万 | +2.22% | 119.37 | 13.93 |
| 10/11 | 1,838 | 1,868 | 1,818 | 1,838 | +0.68% | 5,600 | 210億2394万 | +3.23% | 120.35 | 14.05 |
| 10/10 | 1,778 | 1,848 | 1,778 | 1,825 | +0.55% | 14,400 | 208億8092万 | +2.59% | 119.53 | 13.95 |
| 10/06 | 1,883 | 1,883 | 1,815 | 1,815 | -3.2% | 5,200 | 207億6650万 | +2.02% | 118.88 | 13.88 |
| 10/05 | 1,868 | 1,875 | 1,828 | 1,875 | +0.4% | 7,200 | 214億5300万 | +5.28% | 122.81 | 14.33 |
| 10/04 | 1,813 | 1,868 | 1,808 | 1,868 | +0.95% | 15,600 | 213億6718万 | +5.15% | 122.32 | 14.28 |
| 10/03 | 1,890 | 1,890 | 1,838 | 1,850 | -1.6% | 9,200 | 211億6696万 | +4.46% | 121.17 | 14.14 |
| 10/02 | 1,900 | 1,910 | 1,863 | 1,880 | -0.4% | 9,200 | 215億1020万 | +6.46% | 123.14 | 14.37 |
