株価チャート
2017/08/18~2018/01/19
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 |
---|
2021 | 12/6, 株式分割 1→2 |
2021 | 11/4, 株式分割 1→3 |
2021 | 9/17, 株式分割 1→5 |
2018 |
01/19 | 105 | 107 | 102 | 102 | +1.83% | 123,000 | 35億4164万 | +4.98% | - | 13.21 |
01/18 | 101 | 101 | 100 | 100 | 0% | 18,000 | 34億7788万 | +3.09% | - | 12.97 |
01/17 | 102 | 102 | 100 | 100 | -2.44% | 78,000 | 34億7788万 | +3.09% | - | 12.97 |
01/16 | 104 | 104 | 102 | 103 | -2.07% | 99,000 | 35億6483万 | +5.67% | - | 13.3 |
01/15 | 109 | 109 | 98 | 105 | -5.71% | 273,000 | 36億4018万 | +7.9% | - | 13.58 |
01/12 | 119 | 123 | 111 | 111 | -4.45% | 855,000 | 38億6045万 | +14.43% | - | 14.4 |
01/11 | 101 | 116 | 101 | 116 | +16.83% | 813,000 | 40億4014万 | +19.76% | - | 15.07 |
01/10 | 97 | 100 | 96 | 99 | +1.74% | 192,000 | 34億5817万 | +3.58% | - | 12.9 |
01/09 | 94 | 98 | 94 | 98 | +4.01% | 126,000 | 33億9905万 | +1.81% | - | 12.68 |
01/05 | 93 | 94 | 93 | 94 | +0.68% | 84,000 | 32億6805万 | -2.12% | - | 12.19 |
01/04 | 92 | 93 | 91 | 93 | +2.23% | 84,000 | 32億4602万 | -3.78% | - | 12.11 |
2017 |
12/29 | 91 | 91 | 91 | 91 | +1.22% | 33,000 | 31億7530万 | -5.88% | - | 11.85 |
12/28 | 92 | 92 | 90 | 90 | -1.24% | 51,000 | 31億3705万 | -7.96% | - | 11.7 |
12/27 | 89 | 91 | 89 | 91 | +3.01% | 102,000 | 31億7646万 | -6.8% | - | 11.85 |
12/26 | 90 | 90 | 87 | 89 | -2.35% | 321,000 | 30億8372万 | -10.44% | - | 11.5 |
12/25 | 92 | 93 | 91 | 91 | -2.64% | 219,000 | 31億5791万 | -8.28% | - | 11.78 |
12/22 | 93 | 95 | 92 | 93 | -0.07% | 111,000 | 32億4370万 | -6.73% | - | 12.1 |
12/21 | 95 | 95 | 93 | 93 | -2.03% | 123,000 | 32億4595万 | -6.67% | - | 12.11 |
12/20 | 96 | 96 | 95 | 95 | -1.62% | 84,000 | 33億1319万 | -5.68% | - | 12.36 |
12/19 | 96 | 97 | 96 | 97 | +0.83% | 81,000 | 33億6767万 | -4.13% | - | 12.56 |
12/18 | 97 | 98 | 96 | 96 | -0.66% | 81,000 | 33億3985万 | -4.92% | - | 12.46 |
12/15 | 97 | 97 | 96 | 97 | +0.83% | 21,000 | 33億6188万 | -5.23% | - | 12.54 |
12/14 | 97 | 97 | 96 | 96 | -0.83% | 144,000 | 33億3406万 | -6.01% | - | 12.44 |
12/13 | 100 | 100 | 97 | 97 | -1.86% | 177,000 | 33億6188万 | -6.15% | - | 12.54 |
12/12 | 100 | 100 | 99 | 99 | -1.37% | 66,000 | 34億2564万 | -5.29% | - | 12.78 |
12/11 | 100 | 100 | 99 | 100 | -0.13% | 87,000 | 34億7317万 | -3.97% | - | 12.96 |
12/08 | 101 | 101 | 100 | 100 | +0.07% | 69,000 | 34億7781万 | -4.76% | - | 12.97 |
12/07 | 101 | 101 | 100 | 100 | -0.73% | 111,000 | 34億7549万 | -4.83% | - | 12.97 |
12/06 | 102 | 102 | 101 | 101 | -0.49% | 54,000 | 35億99万 | -5.03% | - | 13.06 |
12/05 | 103 | 103 | 101 | 101 | 0% | 75,000 | 35億1838万 | -5.45% | - | 13.13 |
12/04 | 101 | 103 | 101 | 101 | -0.49% | 96,000 | 35億1838万 | -5.45% | - | 13.13 |
12/01 | 102 | 103 | 102 | 102 | -0.16% | 24,000 | 35億3577万 | -5.86% | - | 13.19 |
11/30 | 102 | 102 | 101 | 102 | +0.16% | 33,000 | 35億4156万 | -5.71% | - | 13.21 |
11/29 | 102 | 102 | 101 | 102 | +0.16% | 48,000 | 35億3577万 | -6.73% | - | 13.19 |
11/28 | 102 | 102 | 102 | 102 | -1.14% | 36,000 | 35億2997万 | -7.73% | - | 13.17 |
11/27 | 102 | 103 | 101 | 103 | +0.49% | 99,000 | 35億7055万 | -7.51% | - | 13.32 |
11/24 | 105 | 105 | 102 | 102 | -1.76% | 39,000 | 35億5316万 | -8.78% | - | 13.26 |
11/22 | 106 | 106 | 104 | 104 | -2.19% | 90,000 | 36億1692万 | -7.96% | - | 13.49 |
11/21 | 104 | 106 | 104 | 106 | +2.08% | 18,000 | 36億9807万 | -5.9% | - | 13.8 |
11/20 | 105 | 106 | 103 | 104 | -1.11% | 30,000 | 36億2271万 | -8.63% | - | 13.51 |
11/17 | 106 | 106 | 104 | 105 | -1.1% | 27,000 | 36億6329万 | -8.41% | - | 13.67 |
11/16 | 103 | 109 | 103 | 107 | +4.58% | 36,000 | 37億386万 | -8.19% | - | 13.82 |
11/15 | 107 | 107 | 102 | 102 | -3.02% | 42,000 | 35億4156万 | -12.21% | - | 13.21 |
11/14 | 103 | 107 | 103 | 105 | +1.45% | 63,000 | 36億5170万 | -10.26% | - | 13.62 |
11/13 | 108 | 108 | 103 | 104 | -4.75% | 156,000 | 35億9953万 | -12.29% | - | 13.43 |
11/10 | 111 | 111 | 108 | 109 | -1.81% | 36,000 | 37億7922万 | -8.68% | - | 14.1 |
11/09 | 111 | 111 | 108 | 111 | +0.45% | 63,000 | 38億4877万 | -7% | - | 14.36 |
11/08 | 111 | 112 | 110 | 110 | -1.64% | 63,000 | 38億3138万 | -8.19% | - | 14.29 |
11/07 | 110 | 112 | 107 | 112 | +1.82% | 90,000 | 38億9514万 | -7.44% | - | 14.53 |
11/06 | 115 | 115 | 110 | 110 | -3.23% | 81,000 | 38億2559万 | -9.09% | - | 14.27 |
11/02 | 118 | 118 | 114 | 114 | -3.81% | 123,000 | 39億5311万 | -6.83% | - | 14.75 |
11/01 | 117 | 118 | 117 | 118 | +1.43% | 30,000 | 41億961万 | -3.14% | - | 15.33 |
10/31 | 116 | 117 | 116 | 117 | +0.43% | 15,000 | 40億5164万 | -4.51% | - | 15.12 |
10/30 | 116 | 117 | 116 | 116 | +0.43% | 15,000 | 40億3425万 | -4.92% | - | 15.05 |
10/27 | 116 | 117 | 116 | 116 | +0.14% | 27,000 | 40億1687万 | -6.1% | - | 14.99 |
10/26 | 119 | 119 | 114 | 115 | -2.67% | 102,000 | 40億1107万 | -6.23% | - | 14.96 |
10/25 | 119 | 120 | 119 | 119 | -0.56% | 18,000 | 41億2120万 | -3.66% | - | 15.37 |
10/24 | 122 | 122 | 117 | 119 | -2.99% | 81,000 | 41億4439万 | -3.12% | - | 15.46 |
10/23 | 123 | 123 | 123 | 123 | -0.14% | 9,000 | 42億7190万 | -0.14% | - | 15.94 |
10/20 | 124 | 125 | 123 | 123 | -0.67% | 30,000 | 42億7770万 | 0% | - | 15.96 |
10/19 | 124 | 126 | 124 | 124 | +0.54% | 36,000 | 43億668万 | +0.68% | - | 16.07 |
10/18 | 125 | 128 | 123 | 123 | -0.14% | 84,000 | 42億8350万 | +0.14% | - | 15.98 |
10/17 | 124 | 124 | 123 | 123 | -0.27% | 15,000 | 42億8929万 | +1.09% | - | 16 |
10/16 | 123 | 125 | 123 | 124 | +0.27% | 24,000 | 43億89万 | +1.37% | - | 16.04 |
10/13 | 124 | 125 | 123 | 123 | -1.46% | 30,000 | 42億8929万 | +1.09% | - | 16 |
10/12 | 123 | 126 | 123 | 125 | +1.62% | 33,000 | 43億5305万 | +2.6% | - | 16.24 |
10/11 | 125 | 125 | 123 | 123 | +0.14% | 15,000 | 42億8350万 | +0.96% | - | 15.98 |
10/10 | 123 | 123 | 123 | 123 | -1.07% | 6,000 | 42億7770万 | +0.82% | - | 15.96 |
10/06 | 125 | 125 | 124 | 124 | -0.13% | 18,000 | 43億2407万 | +1.91% | - | 16.13 |
10/05 | 125 | 127 | 125 | 125 | 0% | 21,000 | 43億2987万 | +2.05% | - | 16.15 |
10/04 | 126 | 126 | 124 | 125 | -0.93% | 12,000 | 43億2987万 | +2.05% | - | 16.15 |
10/03 | 125 | 126 | 125 | 126 | +0.53% | 21,000 | 43億7044万 | +3.01% | - | 16.3 |
10/02 | 128 | 128 | 125 | 125 | -1.83% | 24,000 | 43億4726万 | +2.46% | - | 16.22 |
09/29 | 124 | 127 | 123 | 127 | +4.37% | 30,000 | 44億2841万 | +3.52% | - | 16.52 |
09/28 | 123 | 125 | 122 | 122 | 0% | 15,000 | 42億4292万 | 0% | - | 15.83 |
09/27 | 125 | 125 | 122 | 122 | -2.01% | 39,000 | 42億4292万 | -0.81% | - | 15.83 |
09/26 | 120 | 125 | 120 | 125 | +4.33% | 36,000 | 43億2987万 | +1.22% | - | 16.15 |
09/25 | 123 | 123 | 119 | 119 | -2.72% | 30,000 | 41億5018万 | -2.98% | - | 15.48 |
09/22 | 118 | 123 | 118 | 123 | +3.66% | 27,000 | 42億6611万 | -0.27% | - | 15.92 |
09/21 | 119 | 119 | 118 | 118 | +0.57% | 12,000 | 41億1480万 | -3.79% | - | 15.35 |
09/20 | 120 | 120 | 118 | 118 | -1.94% | 18,000 | 40億9162万 | -4.34% | - | 15.27 |
09/19 | 120 | 120 | 120 | 120 | +0.14% | 3,000 | 41億7276万 | -3.23% | - | 15.57 |
09/15 | 120 | 120 | 120 | 120 | +0.28% | 21,000 | 41億6696万 | -3.36% | - | 15.55 |
09/14 | 119 | 122 | 119 | 120 | -0.28% | 42,000 | 41億5537万 | -4.4% | - | 15.5 |
09/13 | 120 | 120 | 120 | 120 | -1.1% | 12,000 | 41億6696万 | -4.13% | - | 15.55 |
09/12 | 119 | 121 | 119 | 121 | +2.68% | 33,000 | 42億1332万 | -3.84% | - | 15.72 |
09/08 | 118 | 119 | 118 | 118 | -0.7% | 15,000 | 41億321万 | -6.35% | - | 15.31 |
09/07 | 119 | 121 | 118 | 119 | -1.66% | 24,000 | 41億3219万 | -6.43% | - | 15.42 |
09/06 | 120 | 123 | 118 | 121 | 0% | 54,000 | 42億173万 | -4.86% | - | 15.68 |
09/05 | 122 | 122 | 121 | 121 | -2.68% | 51,000 | 42億173万 | -5.6% | - | 15.68 |
09/04 | 124 | 124 | 122 | 124 | -0.4% | 30,000 | 43億1764万 | -3.75% | - | 16.11 |
09/01 | 126 | 126 | 125 | 125 | -1.06% | 15,000 | 43億3503万 | -4.1% | - | 16.17 |
08/31 | 127 | 127 | 126 | 126 | +0.13% | 15,000 | 43億8139万 | -3.82% | - | 16.35 |
08/30 | 130 | 130 | 126 | 126 | +0.27% | 15,000 | 43億7560万 | -4.67% | - | 16.32 |
08/28 | 129 | 129 | 126 | 126 | -1.95% | 15,000 | 43億6401万 | -5.64% | - | 16.28 |
08/25 | 128 | 128 | 128 | 128 | -0.9% | 9,000 | 44億5094万 | -4.48% | - | 16.61 |
08/23 | 128 | 129 | 127 | 129 | +1.04% | 36,000 | 44億9151万 | -4.32% | - | 16.76 |
08/22 | 126 | 128 | 125 | 128 | +2.54% | 27,000 | 44億4514万 | -5.31% | - | 16.58 |
08/21 | 124 | 126 | 124 | 125 | +0.4% | 12,000 | 43億3458万 | -7.65% | - | 16.17 |
08/18 | 124 | 124 | 124 | 124 | -0.53% | 6,000 | 43億1720万 | -8.02% | - | 16.11 |