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 | 1,290 | 1,362 | 1,290 | 1,360 | +5.43% | 205,000 | 60億6451万 | +11.93% | 401.17 | 13.42 |
| 03/29 | 1,250 | 1,302 | 1,230 | 1,290 | +2.14% | 229,700 | 57億5236万 | +7.32% | 380.52 | 12.73 |
| 03/28 | 1,274 | 1,345 | 1,260 | 1,263 | -0.94% | 163,900 | 56億3196万 | +6.05% | 372.55 | 12.47 |
| 03/27 | 1,297 | 1,313 | 1,233 | 1,275 | -0.62% | 169,300 | 56億8548万 | +8.05% | 376.09 | 12.59 |
| 03/26 | 1,230 | 1,286 | 1,214 | 1,283 | +2.48% | 176,100 | 57億2115万 | +10.03% | 378.45 | 12.66 |
| 03/23 | 1,201 | 1,328 | 1,193 | 1,252 | +0.72% | 356,900 | 55億8291万 | +8.87% | 369.31 | 12.36 |
| 03/22 | 1,311 | 1,317 | 1,214 | 1,243 | -5.83% | 226,400 | 55億4278万 | +9.52% | 366.65 | 12.27 |
| 03/20 | 1,260 | 1,323 | 1,246 | 1,320 | +1.54% | 127,800 | 58億8614万 | +18.07% | 389.37 | 13.03 |
| 03/19 | 1,354 | 1,430 | 1,300 | 1,300 | -5.25% | 501,400 | 57億9696万 | +18.4% | 383.47 | 12.83 |
| 03/16 | 1,299 | 1,415 | 1,299 | 1,372 | +5.7% | 660,100 | 61億1802万 | +27.04% | 404.71 | 13.54 |
| 03/15 | 1,355 | 1,380 | 1,263 | 1,298 | -5.67% | 513,800 | 57億8804万 | +22.45% | 382.88 | 12.81 |
| 03/14 | 1,310 | 1,440 | 1,292 | 1,376 | +4.88% | 660,100 | 61億3585万 | +32.31% | 405.88 | 13.58 |
| 03/13 | 1,200 | 1,320 | 1,200 | 1,312 | +6.93% | 354,200 | 58億5047万 | +28.88% | 387.01 | 12.95 |
| 03/12 | 1,220 | 1,260 | 1,200 | 1,227 | +1.4% | 216,800 | 54億7143万 | +22.7% | 361.93 | 12.11 |
| 03/09 | 1,203 | 1,244 | 1,165 | 1,210 | +0.67% | 218,100 | 53億9563万 | +22.35% | 356.92 | 11.94 |
| 03/08 | 1,123 | 1,203 | 1,123 | 1,202 | +8.78% | 367,500 | 53億5995万 | +22.4% | 354.56 | 11.86 |
| 03/07 | 1,124 | 1,140 | 1,087 | 1,105 | -2.39% | 143,600 | 49億2741万 | +13.33% | 325.95 | 10.91 |
| 03/06 | 1,107 | 1,134 | 1,074 | 1,132 | +8.12% | 160,900 | 50億4781万 | +16.58% | 333.91 | 11.17 |
| 03/05 | 1,130 | 1,137 | 1,034 | 1,047 | -7.51% | 257,500 | 46億6878万 | +7.72% | 308.84 | 10.33 |
| 03/02 | 1,102 | 1,148 | 1,081 | 1,132 | +0.18% | 213,900 | 50億4781万 | +15.98% | 333.91 | 11.17 |
| 03/01 | 1,089 | 1,140 | 1,055 | 1,130 | +3.67% | 278,900 | 50億3889万 | +15.78% | 333.32 | 11.15 |
| 02/28 | 1,028 | 1,096 | 1,020 | 1,090 | +5.72% | 265,400 | 48億6052万 | +11.91% | 321.52 | 10.76 |
| 02/27 | 1,069 | 1,072 | 1,029 | 1,031 | -1.62% | 146,900 | 45億9743万 | +5.85% | 304.12 | 10.18 |
| 02/26 | 1,070 | 1,077 | 1,045 | 1,048 | -1.96% | 102,300 | 46億7324万 | +7.71% | 309.13 | 10.34 |
| 02/23 | 1,068 | 1,083 | 1,034 | 1,069 | +2.99% | 179,900 | 47億6688万 | +10.32% | 315.33 | 10.55 |
| 02/22 | 1,065 | 1,117 | 1,036 | 1,038 | +0.58% | 615,500 | 46億2864万 | +7.79% | 306.18 | 10.25 |
| 02/21 | 975 | 1,032 | 966 | 1,032 | +6.72% | 376,200 | 46億189万 | +7.72% | 304.41 | 10.19 |
| 02/20 | 919 | 968 | 911 | 967 | +3.53% | 208,700 | 43億1204万 | +1.26% | 285.24 | 9.54 |
| 02/19 | 880 | 937 | 876 | 934 | +6.14% | 138,500 | 41億6489万 | -2.4% | 275.51 | 9.22 |
| 02/16 | 860 | 900 | 860 | 880 | +0.11% | 127,700 | 39億2409万 | -8.52% | 259.58 | 8.69 |
| 02/15 | 815 | 887 | 813 | 879 | +7.46% | 154,700 | 39億1963万 | -8.82% | 259.28 | 8.68 |
| 02/14 | 801 | 837 | 801 | 818 | +0.25% | 86,200 | 36億4762万 | -15.32% | 241.29 | 8.07 |
| 02/13 | 854 | 874 | 816 | 816 | -4.45% | 140,800 | 36億3870万 | -15.88% | 240.7 | 8.05 |
| 02/09 | 801 | 856 | 801 | 854 | -2.51% | 213,100 | 38億815万 | -12.41% | 251.91 | 8.43 |
| 02/08 | 846 | 942 | 830 | 876 | +8.68% | 430,000 | 39億625万 | -10.79% | 258.4 | 8.65 |
| 02/07 | 840 | 877 | 806 | 806 | +0.37% | 310,100 | 35億9411万 | -18.5% | 237.75 | 7.96 |
| 02/06 | 858 | 858 | 758 | 803 | -8.96% | 487,300 | 35億8073万 | -19.22% | 236.86 | 7.93 |
| 02/05 | 915 | 919 | 871 | 882 | -7.45% | 367,200 | 39億3301万 | -11.09% | 260.17 | 8.71 |
| 02/02 | 1,009 | 1,011 | 928 | 953 | -6.2% | 343,000 | 42億4961万 | -3.15% | 281.11 | 9.41 |
| 02/01 | 1,028 | 1,058 | 996 | 1,016 | -1.55% | 317,900 | 45億3054万 | +4.42% | 299.69 | 10.03 |
| 01/31 | 1,010 | 1,089 | 1,010 | 1,032 | +1.57% | 521,700 | 46億189万 | +7.84% | 304.41 | 10.19 |
| 01/30 | 1,132 | 1,132 | 1,015 | 1,016 | -12.56% | 765,000 | 45億3054万 | +7.97% | 299.69 | 10.03 |
| 01/29 | 1,230 | 1,334 | 1,159 | 1,162 | +1.48% | 2,723,800 | 51億8159万 | +25.35% | 342.76 | 11.47 |
| 01/26 | 1,145 | 1,210 | 1,102 | 1,145 | +2.32% | 974,400 | 51億578万 | +26.24% | 337.75 | 11.3 |
| 01/25 | 1,070 | 1,147 | 1,041 | 1,119 | +2.94% | 507,800 | 49億8984万 | +26.16% | 330.08 | 11.05 |
| 01/24 | 1,095 | 1,167 | 1,052 | 1,087 | 0% | 1,319,300 | 48億4715万 | +25.37% | 320.64 | 10.73 |
| 01/23 | 994 | 1,195 | 986 | 1,087 | +8.16% | 1,851,600 | 48億4715万 | +28.34% | 320.64 | 10.73 |
| 01/22 | 929 | 1,013 | 929 | 1,005 | +4.91% | 243,800 | 44億7345万 | +21.38% | 295.88 | 9.9 |
| 01/19 | 930 | 979 | 917 | 958 | +4.93% | 287,300 | 42億6424万 | +18.13% | 282.04 | 9.44 |
| 01/18 | 937 | 937 | 908 | 913 | -0.33% | 102,600 | 40億6394万 | +14.55% | 268.79 | 8.99 |
| 01/17 | 959 | 961 | 910 | 916 | -4.78% | 201,700 | 40億7729万 | +16.84% | 269.68 | 9.02 |
| 01/16 | 983 | 1,005 | 930 | 962 | -5.03% | 292,300 | 42億8205万 | +24.77% | 283.22 | 9.48 |
| 01/15 | 1,052 | 1,052 | 995 | 1,013 | -3.8% | 296,100 | 45億906万 | +33.99% | 298.23 | 9.98 |
| 01/12 | 961 | 1,075 | 919 | 1,053 | +13.84% | 1,610,000 | 46億8711万 | +42.3% | 310.01 | 10.37 |
| 01/11 | 950 | 1,035 | 905 | 925 | -1.07% | 891,700 | 41億1736万 | +28.12% | 272.33 | 9.11 |
| 01/10 | 938 | 978 | 920 | 935 | +2.63% | 603,000 | 41億6187万 | +31.69% | 275.27 | 9.21 |
| 01/09 | 952 | 970 | 886 | 911 | -4.21% | 470,100 | 40億5504万 | +30.7% | 268.2 | 8.97 |
| 01/05 | 967 | 1,035 | 926 | 951 | -6.03% | 947,700 | 42億3309万 | +38.83% | 279.98 | 9.37 |
| 01/04 | 1,019 | 1,137 | 1,004 | 1,012 | -5.07% | 1,828,900 | 45億461万 | +51.04% | 297.94 | 9.97 |
| 2017 |
| 12/29 | 978 | 1,068 | 958 | 1,066 | +16.12% | 4,034,300 | 47億4497万 | +63.5% | 313.84 | 10.5 |
| 12/28 | 802 | 918 | 778 | 918 | +19.53% | 1,274,000 | 40億8620万 | +45.02% | 270.26 | 9.04 |
| 12/27 | 672 | 768 | 666 | 768 | +14.97% | 523,700 | 34億1852万 | +23.87% | 226.1 | 7.57 |
| 12/26 | 663 | 685 | 656 | 668 | -1.18% | 100,400 | 29億7340万 | +8.97% | 196.66 | 6.58 |
| 12/25 | 640 | 730 | 637 | 676 | +7.3% | 302,700 | 30億901万 | +10.82% | 199.02 | 6.66 |
| 12/22 | 639 | 666 | 617 | 630 | -1.25% | 58,700 | 28億425万 | +3.96% | 185.48 | 6.21 |
| 12/21 | 641 | 654 | 618 | 638 | -1.85% | 52,300 | 28億3986万 | +5.63% | 187.83 | 6.29 |
| 12/20 | 660 | 660 | 633 | 650 | -1.66% | 38,900 | 28億9328万 | +7.97% | 191.36 | 6.4 |
| 12/19 | 660 | 720 | 652 | 661 | +2.01% | 167,800 | 29億4224万 | +10.17% | 194.6 | 6.51 |
| 12/18 | 646 | 653 | 630 | 648 | +4.52% | 57,700 | 28億8437万 | +8.54% | 190.77 | 6.38 |
| 12/15 | 608 | 620 | 596 | 620 | +3.68% | 32,000 | 27億5974万 | +4.38% | 182.53 | 6.11 |
| 12/14 | 590 | 599 | 590 | 598 | +0.17% | 10,500 | 26億6181万 | +0.84% | 176.05 | 5.89 |
| 12/13 | 596 | 600 | 585 | 597 | +0.34% | 22,700 | 26億5736万 | +0.84% | 175.76 | 5.88 |
| 12/12 | 595 | 596 | 582 | 595 | +0.34% | 13,200 | 26億4846万 | +0.68% | 175.17 | 5.86 |
| 12/11 | 597 | 597 | 585 | 593 | -0.67% | 9,700 | 26億3956万 | +0.34% | 174.58 | 5.84 |
| 12/08 | 599 | 599 | 586 | 597 | +0.51% | 14,100 | 26億5736万 | +0.84% | 175.76 | 5.88 |
| 12/07 | 583 | 595 | 568 | 594 | +1.02% | 30,700 | 26億4401万 | +0.17% | 174.88 | 5.85 |
| 12/06 | 603 | 603 | 582 | 588 | -1.84% | 22,800 | 26億1730万 | -0.84% | 173.11 | 5.79 |
| 12/05 | 602 | 608 | 586 | 599 | -3.23% | 19,700 | 26億6626万 | +0.67% | 176.35 | 5.9 |
| 12/04 | 630 | 640 | 607 | 619 | -0.48% | 27,100 | 27億5529万 | +3.86% | 182.24 | 6.1 |
| 12/01 | 596 | 629 | 596 | 622 | +3.15% | 39,600 | 27億6864万 | +4.19% | 183.12 | 6.13 |
| 11/30 | 614 | 616 | 598 | 603 | -0.17% | 18,500 | 26億8407万 | +0.84% | 177.53 | 5.94 |
| 11/29 | 588 | 628 | 588 | 604 | +4.32% | 49,300 | 26億8852万 | +1% | 177.82 | 5.95 |
| 11/28 | 580 | 590 | 574 | 579 | -0.17% | 9,900 | 25億7724万 | -3.18% | 170.46 | 5.7 |
| 11/27 | 580 | 589 | 575 | 580 | -1.36% | 23,800 | 25億8169万 | -3.17% | 170.76 | 5.71 |
| 11/24 | 583 | 597 | 580 | 588 | +1.03% | 11,500 | 26億1730万 | -2% | 173.11 | 5.79 |
| 11/22 | 583 | 584 | 578 | 582 | -0.85% | 9,500 | 25億9059万 | -3.16% | 171.34 | 5.73 |
| 11/21 | 598 | 598 | 584 | 587 | -0.84% | 8,200 | 26億1285万 | -2.65% | 172.82 | 5.78 |
| 11/20 | 598 | 598 | 588 | 592 | +0.68% | 6,100 | 26億3511万 | -1.99% | 174.29 | 5.83 |
| 11/17 | 588 | 606 | 584 | 588 | -0.34% | 17,700 | 26億1730万 | -2.81% | 173.11 | 5.79 |
| 11/16 | 578 | 607 | 578 | 590 | +0.34% | 13,700 | 26億2620万 | -2.64% | 173.7 | 5.81 |
| 11/15 | 567 | 595 | 567 | 588 | +1.91% | 31,600 | 26億1730万 | -2.97% | 173.11 | 5.79 |
| 11/14 | 575 | 580 | 567 | 577 | -1.37% | 15,200 | 25億6834万 | -4.79% | 169.87 | 5.68 |
| 11/13 | 585 | 595 | 579 | 585 | 0% | 8,900 | 26億395万 | -3.78% | 172.23 | 5.76 |
| 11/10 | 574 | 586 | 574 | 585 | +0.17% | 31,600 | 26億395万 | -3.94% | 172.23 | 5.76 |
| 11/09 | 580 | 597 | 580 | 584 | +0.69% | 8,100 | 25億9950万 | -4.26% | 171.93 | 5.75 |
| 11/08 | 580 | 581 | 569 | 580 | -0.34% | 11,100 | 25億8169万 | -4.76% | 170.76 | 5.71 |
| 11/07 | 583 | 592 | 573 | 582 | -1.36% | 10,500 | 25億9059万 | -4.43% | 171.34 | 5.73 |
| 11/06 | 610 | 610 | 570 | 590 | -3.12% | 43,300 | 26億2620万 | -2.96% | 173.7 | 5.81 |
| 11/02 | 618 | 624 | 609 | 609 | -1.46% | 22,900 | 27億1078万 | +0.33% | 179.29 | 6 |
| 11/01 | 617 | 625 | 616 | 618 | +0.32% | 12,400 | 27億5084万 | +2.32% | 181.94 | 6.09 |
