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 |
|---|
| 2018 |
| 02/28 | 1,513 | 1,698 | 1,503 | 1,650 | +7.56% | 99,800 | 133億6972万 | +21.77% | 27.41 | 5.3 |
| 02/27 | 1,485 | 1,580 | 1,450 | 1,534 | +3.3% | 37,000 | 124億2979万 | +14.65% | 25.48 | 4.92 |
| 02/26 | 1,461 | 1,525 | 1,442 | 1,485 | +1.43% | 24,400 | 120億3275万 | +11.99% | 24.67 | 4.77 |
| 02/23 | 1,435 | 1,470 | 1,435 | 1,464 | +1.04% | 18,200 | 118億6259万 | +11.42% | 24.32 | 4.7 |
| 02/22 | 1,421 | 1,457 | 1,377 | 1,449 | +0.76% | 9,800 | 117億4104万 | +11.2% | 24.07 | 4.65 |
| 02/21 | 1,350 | 1,444 | 1,350 | 1,438 | +4.2% | 17,700 | 116億5191万 | +11.3% | 23.89 | 4.62 |
| 02/20 | 1,367 | 1,384 | 1,361 | 1,380 | +1.4% | 3,200 | 111億8195万 | +7.81% | 22.92 | 4.43 |
| 02/19 | 1,340 | 1,370 | 1,340 | 1,361 | +1.72% | 7,900 | 110億2799万 | +7.08% | 22.61 | 4.37 |
| 02/16 | 1,273 | 1,348 | 1,273 | 1,338 | +5.19% | 10,900 | 108億4163万 | +6.02% | 22.23 | 4.3 |
| 02/15 | 1,278 | 1,293 | 1,265 | 1,272 | 0% | 15,300 | 103億684万 | +1.35% | 21.13 | 4.08 |
| 02/14 | 1,314 | 1,325 | 1,269 | 1,272 | -3.2% | 8,600 | 103億684万 | +1.68% | 21.13 | 4.08 |
| 02/13 | 1,330 | 1,354 | 1,297 | 1,314 | +2.42% | 15,500 | 106億4716万 | +5.46% | 21.83 | 4.22 |
| 02/09 | 1,278 | 1,313 | 1,254 | 1,283 | -3.53% | 16,900 | 103億9597万 | +3.38% | 21.31 | 4.12 |
| 02/08 | 1,277 | 1,346 | 1,277 | 1,330 | +4.23% | 15,100 | 107億7680万 | +7.61% | 22.09 | 4.27 |
| 02/07 | 1,324 | 1,340 | 1,276 | 1,276 | -1.24% | 17,100 | 103億3925万 | +3.82% | 21.2 | 4.1 |
| 02/06 | 1,325 | 1,346 | 1,232 | 1,292 | -6.65% | 45,300 | 104億6890万 | +5.47% | 21.46 | 4.15 |
| 02/05 | 1,439 | 1,473 | 1,370 | 1,384 | -6.49% | 42,300 | 112億1436万 | +13.35% | 22.99 | 4.44 |
| 02/02 | 1,379 | 1,480 | 1,378 | 1,480 | +7.48% | 118,800 | 119億9223万 | +22.11% | 24.59 | 4.75 |
| 02/01 | 1,315 | 1,379 | 1,315 | 1,377 | +5.84% | 97,500 | 111億5764万 | +14.85% | 22.87 | 4.42 |
| 01/31 | 1,200 | 1,307 | 1,200 | 1,301 | +8.06% | 105,300 | 105億4182万 | +9.33% | 21.61 | 4.18 |
| 01/30 | 1,233 | 1,247 | 1,203 | 1,204 | -2.75% | 9,900 | 97億5584万 | +1.69% | 20 | 3.87 |
| 01/29 | 1,259 | 1,276 | 1,238 | 1,238 | -2.06% | 13,800 | 100億3134万 | +4.74% | 20.57 | 3.97 |
| 01/26 | 1,231 | 1,265 | 1,230 | 1,264 | +2.18% | 8,900 | 102億4202万 | +7.12% | 21 | 4.06 |
| 01/25 | 1,252 | 1,252 | 1,216 | 1,237 | -1.2% | 15,200 | 100億2324万 | +5.19% | 20.55 | 3.97 |
| 01/24 | 1,235 | 1,266 | 1,235 | 1,252 | +1.62% | 30,900 | 101億4478万 | +6.64% | 20.8 | 4.02 |
| 01/23 | 1,224 | 1,240 | 1,219 | 1,232 | +0.49% | 19,800 | 99億8272万 | +5.12% | 20.47 | 3.95 |
| 01/22 | 1,185 | 1,229 | 1,185 | 1,226 | +3.99% | 17,400 | 99億3411万 | +4.79% | 20.37 | 3.94 |
| 01/19 | 1,180 | 1,186 | 1,176 | 1,179 | -0.59% | 8,400 | 95億5327万 | +0.77% | 19.59 | 3.78 |
| 01/18 | 1,171 | 1,205 | 1,170 | 1,186 | +1.11% | 22,400 | 96億999万 | +1.28% | 19.7 | 3.81 |
| 01/17 | 1,145 | 1,180 | 1,144 | 1,173 | +2% | 22,100 | 95億465万 | -0.17% | 19.49 | 3.77 |
| 01/16 | 1,150 | 1,157 | 1,143 | 1,150 | -0.26% | 10,800 | 93億1829万 | -1.96% | 19.1 | 3.69 |
| 01/15 | 1,139 | 1,156 | 1,139 | 1,153 | +1.23% | 7,000 | 93億4260万 | -1.54% | 19.15 | 3.7 |
| 01/12 | 1,160 | 1,161 | 1,139 | 1,139 | -2.06% | 26,800 | 92億2916万 | -2.65% | 18.92 | 3.66 |
| 01/11 | 1,163 | 1,174 | 1,163 | 1,163 | -0.09% | 11,200 | 94億2363万 | -0.51% | 19.32 | 3.73 |
| 01/10 | 1,160 | 1,170 | 1,156 | 1,164 | +0.26% | 8,500 | 94億3173万 | -0.34% | 19.34 | 3.74 |
| 01/09 | 1,170 | 1,170 | 1,160 | 1,161 | -1.19% | 8,200 | 94億742万 | -0.43% | 19.29 | 3.73 |
| 01/05 | 1,164 | 1,182 | 1,160 | 1,175 | +0.95% | 10,300 | 95億2086万 | +0.86% | 19.52 | 3.77 |
| 01/04 | 1,170 | 1,180 | 1,156 | 1,164 | +1.48% | 12,900 | 94億3173万 | +0.09% | 19.34 | 3.74 |
| 2017 |
| 12/29 | 1,121 | 1,175 | 1,121 | 1,147 | -2.8% | 66,800 | 92億9398万 | -1.29% | 19.05 | 3.68 |
| 12/28 | 1,202 | 1,283 | 1,180 | 1,180 | -0.84% | 81,700 | 95億6137万 | +1.64% | 19.6 | 3.79 |
| 12/27 | 1,154 | 1,190 | 1,154 | 1,190 | +1.8% | 17,100 | 96億4240万 | +2.67% | 19.77 | 3.82 |
| 12/26 | 1,155 | 1,189 | 1,155 | 1,169 | +0.95% | 29,100 | 94億7224万 | +1.12% | 19.42 | 3.75 |
| 12/25 | 1,152 | 1,162 | 1,147 | 1,158 | +0.61% | 10,500 | 93億8311万 | +0.35% | 19.24 | 3.72 |
| 12/22 | 1,140 | 1,155 | 1,137 | 1,151 | +0.7% | 17,300 | 93億2639万 | -0.09% | 19.12 | 3.69 |
| 12/21 | 1,153 | 1,160 | 1,143 | 1,143 | -1.3% | 25,600 | 92億6157万 | -0.61% | 18.99 | 3.67 |
| 12/20 | 1,166 | 1,170 | 1,150 | 1,158 | -1.36% | 14,500 | 93億8311万 | +0.87% | 19.24 | 3.72 |
| 12/19 | 1,180 | 1,193 | 1,163 | 1,174 | -0.51% | 23,300 | 95億1276万 | +2.35% | 19.5 | 3.77 |
| 12/18 | 1,183 | 1,187 | 1,178 | 1,180 | -0.59% | 5,500 | 95億6137万 | +3.06% | 19.6 | 3.79 |
| 12/15 | 1,198 | 1,200 | 1,176 | 1,187 | -0.84% | 11,200 | 96億1809万 | +3.76% | 19.72 | 3.81 |
| 12/14 | 1,191 | 1,200 | 1,185 | 1,197 | +1.01% | 12,000 | 96億9912万 | +4.72% | 19.88 | 3.84 |
| 12/13 | 1,223 | 1,223 | 1,177 | 1,185 | -3.11% | 42,500 | 96億189万 | +3.86% | 19.69 | 3.8 |
| 12/12 | 1,204 | 1,227 | 1,195 | 1,223 | +1.83% | 41,400 | 99億980万 | +7.28% | 20.32 | 3.93 |
| 12/11 | 1,208 | 1,228 | 1,176 | 1,201 | -7.04% | 147,500 | 97億3153万 | +5.63% | 19.95 | 3.86 |
| 12/08 | 1,113 | 1,296 | 1,106 | 1,292 | +15.67% | 269,200 | 104億6890万 | +13.63% | 21.46 | 4.15 |
| 12/07 | 1,106 | 1,124 | 1,106 | 1,117 | +0.63% | 9,900 | 90億5089万 | -1.33% | 18.56 | 3.59 |
| 12/06 | 1,107 | 1,117 | 1,103 | 1,110 | -0.98% | 10,900 | 89億9417万 | -2.2% | 18.44 | 3.56 |
| 12/05 | 1,113 | 1,121 | 1,104 | 1,121 | -0.27% | 9,300 | 90億8331万 | -1.49% | 18.62 | 3.6 |
| 12/04 | 1,132 | 1,132 | 1,118 | 1,124 | +0.09% | 13,700 | 91億761万 | -1.32% | 18.67 | 3.61 |
| 12/01 | 1,118 | 1,134 | 1,112 | 1,123 | -0.18% | 15,400 | 90億9951万 | -1.4% | 18.66 | 3.61 |
| 11/30 | 1,119 | 1,128 | 1,112 | 1,125 | -0.88% | 8,400 | 91億1572万 | -1.23% | 18.69 | 3.61 |
| 11/29 | 1,128 | 1,136 | 1,117 | 1,135 | +0.27% | 9,200 | 91億9675万 | -0.35% | 18.85 | 3.64 |
| 11/28 | 1,135 | 1,138 | 1,128 | 1,132 | -0.18% | 3,400 | 91億7244万 | -0.44% | 18.8 | 3.63 |
| 11/27 | 1,129 | 1,140 | 1,129 | 1,134 | +0.62% | 2,300 | 91億8864万 | -0.26% | 18.84 | 3.64 |
| 11/24 | 1,116 | 1,127 | 1,116 | 1,127 | +0.36% | 2,200 | 91億3192万 | -0.79% | 18.72 | 3.62 |
| 11/22 | 1,119 | 1,123 | 1,118 | 1,123 | +0.45% | 1,000 | 90億9951万 | -1.14% | 18.66 | 3.6 |
| 11/21 | 1,120 | 1,124 | 1,110 | 1,118 | -0.09% | 5,500 | 90億5900万 | -1.58% | 18.57 | 3.59 |
| 11/20 | 1,117 | 1,120 | 1,106 | 1,119 | +0.9% | 5,800 | 90億6710万 | -1.5% | 18.59 | 3.59 |
| 11/17 | 1,109 | 1,119 | 1,100 | 1,109 | +1% | 5,900 | 89億8607万 | -2.46% | 18.42 | 3.56 |
| 11/16 | 1,099 | 1,131 | 1,097 | 1,098 | +1.48% | 14,400 | 88億9694万 | -3.51% | 18.24 | 3.52 |
| 11/15 | 1,125 | 1,130 | 1,082 | 1,082 | -4.59% | 24,700 | 87億6729万 | -5% | 17.97 | 3.47 |
| 11/14 | 1,126 | 1,137 | 1,125 | 1,134 | -0.35% | 18,400 | 91億8864万 | -0.7% | 18.84 | 3.64 |
| 11/13 | 1,151 | 1,151 | 1,133 | 1,138 | -0.52% | 5,300 | 92億2105万 | -0.35% | 18.9 | 3.65 |
| 11/10 | 1,141 | 1,149 | 1,141 | 1,144 | -0.78% | 2,600 | 92億6967万 | +0.18% | 19 | 3.67 |
| 11/09 | 1,148 | 1,158 | 1,133 | 1,153 | +0.09% | 16,300 | 93億4260万 | +0.96% | 19.15 | 3.7 |
| 11/08 | 1,148 | 1,155 | 1,141 | 1,152 | -0.17% | 5,900 | 93億3449万 | +0.96% | 19.14 | 3.7 |
| 11/07 | 1,164 | 1,165 | 1,146 | 1,154 | -1.45% | 8,500 | 93億5070万 | +1.23% | 19.17 | 3.7 |
| 11/06 | 1,171 | 1,185 | 1,166 | 1,171 | -1.01% | 7,200 | 94億8845万 | +2.54% | 19.45 | 3.76 |
| 11/02 | 1,183 | 1,187 | 1,165 | 1,183 | 0% | 6,700 | 95億8568万 | +3.41% | 19.65 | 3.8 |
| 11/01 | 1,181 | 1,209 | 1,181 | 1,183 | +0.08% | 34,200 | 95億8568万 | +3.14% | 19.65 | 3.8 |
| 10/31 | 1,175 | 1,182 | 1,173 | 1,182 | +0.6% | 16,300 | 95億7758万 | +2.96% | 19.64 | 3.79 |
| 10/30 | 1,163 | 1,182 | 1,159 | 1,175 | +1.82% | 44,600 | 95億2086万 | +2.17% | 19.52 | 3.77 |
| 10/27 | 1,131 | 1,160 | 1,125 | 1,154 | +2.03% | 22,700 | 93億5070万 | +0.17% | 19.17 | 3.7 |
| 10/26 | 1,129 | 1,141 | 1,127 | 1,131 | +0.18% | 11,200 | 91億6433万 | -2.08% | 18.79 | 3.63 |
| 10/25 | 1,103 | 1,130 | 1,102 | 1,129 | +1.62% | 17,300 | 91億4813万 | -2.67% | 18.75 | 3.62 |
| 10/24 | 1,098 | 1,142 | 1,097 | 1,111 | +1.09% | 31,700 | 90億228万 | -4.64% | 18.46 | 3.57 |
| 10/23 | 1,111 | 1,124 | 1,098 | 1,099 | -1.08% | 22,000 | 89億460万 | -5.91% | 18.26 | 3.53 |
| 10/20 | 1,115 | 1,115 | 1,104 | 1,111 | -0.36% | 11,500 | 90億183万 | -5.04% | 18.45 | 3.57 |
| 10/19 | 1,124 | 1,127 | 1,110 | 1,115 | -0.71% | 16,500 | 90億3424万 | -4.86% | 18.52 | 3.58 |
| 10/18 | 1,128 | 1,128 | 1,120 | 1,123 | -0.44% | 10,400 | 90億9906万 | -4.43% | 18.65 | 3.6 |
| 10/17 | 1,131 | 1,135 | 1,128 | 1,128 | -0.35% | 8,900 | 91億3957万 | -4% | 18.74 | 3.62 |
| 10/16 | 1,133 | 1,137 | 1,125 | 1,132 | 0% | 14,600 | 91億7198万 | -3.74% | 18.8 | 3.63 |
| 10/13 | 1,136 | 1,138 | 1,131 | 1,132 | -0.26% | 7,000 | 91億7198万 | -3.74% | 18.8 | 3.63 |
| 10/12 | 1,134 | 1,145 | 1,134 | 1,135 | +0.27% | 7,900 | 91億9629万 | -3.57% | 18.85 | 3.64 |
| 10/11 | 1,140 | 1,145 | 1,130 | 1,132 | -0.7% | 9,200 | 91億7198万 | -3.9% | 18.8 | 3.63 |
| 10/10 | 1,130 | 1,146 | 1,130 | 1,140 | +0.71% | 11,600 | 92億3680万 | -3.39% | 18.94 | 3.66 |
| 10/06 | 1,136 | 1,145 | 1,130 | 1,132 | -0.7% | 12,300 | 91億7198万 | -4.31% | 18.8 | 3.63 |
| 10/05 | 1,147 | 1,147 | 1,136 | 1,140 | -0.18% | 5,900 | 92億3680万 | -3.88% | 18.94 | 3.66 |
| 10/04 | 1,149 | 1,152 | 1,142 | 1,142 | +0.09% | 10,100 | 92億5301万 | -3.87% | 18.97 | 3.67 |
| 10/03 | 1,140 | 1,144 | 1,132 | 1,141 | +0.44% | 19,900 | 92億4491万 | -4.2% | 18.95 | 3.66 |
| 10/02 | 1,170 | 1,170 | 1,125 | 1,136 | -5.73% | 81,800 | 92億439万 | -4.86% | 18.87 | 3.65 |
