株価チャート
2017/10/05～2018/03/05
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 |
| 03/05 | 82 | 83 | 81 | 81 | -0.04% | 39,000 | 28億597万 | -3.97% | - | 10.47 |
| 03/02 | 83 | 83 | 79 | 81 | -3.93% | 105,000 | 28億713万 | -5.06% | - | 10.47 |
| 03/01 | 84 | 85 | 83 | 84 | +0.8% | 69,000 | 29億2191万 | -2.33% | - | 10.9 |
| 02/28 | 83 | 83 | 82 | 83 | +2.08% | 9,000 | 28億9873万 | -4.21% | - | 10.81 |
| 02/27 | 82 | 82 | 82 | 82 | -2.89% | 9,000 | 28億3959万 | -7.23% | - | 10.59 |
| 02/26 | 85 | 86 | 84 | 84 | +0.08% | 51,000 | 29億2423万 | -5.54% | - | 10.91 |
| 02/23 | 83 | 85 | 83 | 84 | +2.86% | 90,000 | 29億2191万 | -6.67% | - | 10.9 |
| 02/22 | 82 | 82 | 82 | 82 | -0.85% | 6,000 | 28億4075万 | -9.26% | - | 10.6 |
| 02/21 | 82 | 82 | 82 | 82 | +2.07% | 3,000 | 28億6461万 | -9.49% | - | 10.69 |
| 02/20 | 82 | 82 | 81 | 81 | -0.82% | 24,000 | 28億665万 | -12.28% | - | 10.47 |
| 02/19 | 83 | 83 | 81 | 81 | +0.25% | 42,000 | 28億2983万 | -12.51% | - | 10.56 |
| 02/16 | 80 | 82 | 80 | 81 | -0.61% | 15,000 | 28億2288万 | -13.65% | - | 10.53 |
| 02/15 | 80 | 82 | 80 | 82 | +2.51% | 9,000 | 28億4027万 | -14.93% | - | 10.6 |
| 02/14 | 81 | 83 | 79 | 80 | +0.38% | 123,000 | 27億7071万 | -17.01% | - | 10.34 |
| 02/13 | 80 | 82 | 79 | 79 | +1.75% | 69,000 | 27億6028万 | -18.18% | - | 10.3 |
| 02/09 | 77 | 79 | 75 | 78 | -3.51% | 186,000 | 27億1275万 | -20.41% | - | 10.12 |
| 02/08 | 76 | 81 | 76 | 81 | +4.89% | 36,000 | 28億1129万 | -17.52% | - | 10.49 |
| 02/07 | 83 | 83 | 77 | 77 | +2.53% | 144,000 | 26億8029万 | -22.15% | - | 10 |
| 02/06 | 86 | 87 | 75 | 75 | -14.26% | 324,000 | 26億1421万 | -24.07% | - | 9.75 |
| 02/05 | 88 | 88 | 87 | 88 | -1.13% | 39,000 | 30億4894万 | -12.33% | - | 11.37 |
| 02/02 | 91 | 91 | 87 | 89 | -1.12% | 228,000 | 30億8372万 | -11.33% | - | 11.5 |
| 02/01 | 94 | 94 | 88 | 90 | -11.07% | 675,000 | 31億1850万 | -10.33% | - | 11.63 |
| 01/31 | 101 | 103 | 101 | 101 | -0.17% | 21,000 | 35億686万 | +0.83% | - | 13.08 |
| 01/30 | 103 | 104 | 101 | 101 | -2.26% | 66,000 | 35億1266万 | +1% | - | 13.1 |
| 01/29 | 107 | 108 | 103 | 103 | -2.05% | 63,000 | 35億9381万 | +3.33% | - | 13.41 |
| 01/26 | 107 | 107 | 106 | 106 | -0.16% | 9,000 | 36億6916万 | +6.57% | - | 13.69 |
| 01/25 | 105 | 106 | 105 | 106 | -0.31% | 6,000 | 36億7496万 | +6.73% | - | 13.71 |
| 01/24 | 106 | 107 | 106 | 106 | -2.45% | 48,000 | 36億8655万 | +7.07% | - | 13.75 |
| 01/23 | 103 | 109 | 103 | 109 | +4.15% | 87,000 | 37億7930万 | +10.88% | - | 14.1 |
| 01/22 | 102 | 105 | 102 | 104 | +2.45% | 27,000 | 36億2859万 | +6.46% | - | 13.54 |
| 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 |
