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 | 4/1, 株式分割 1→3 |
| 2018 |
| 03/30 | 1,332 | 1,388 | 1,301 | 1,312 | -2.81% | 93,600 | 349億31万 | -13.34% | 95.86 | 16.15 |
| 03/29 | 1,345 | 1,392 | 1,303 | 1,350 | +0.67% | 86,900 | 359億1114万 | -11.42% | 98.64 | 16.61 |
| 03/28 | 1,350 | 1,365 | 1,295 | 1,341 | -3.87% | 101,700 | 356億7173万 | -12.75% | 97.98 | 16.5 |
| 03/27 | 1,458 | 1,475 | 1,378 | 1,395 | -4.12% | 107,100 | 371億818万 | -9.83% | 101.93 | 17.17 |
| 03/26 | 1,337 | 1,458 | 1,333 | 1,455 | +7.91% | 93,600 | 387億423万 | -6.49% | 106.31 | 17.91 |
| 03/23 | 1,365 | 1,395 | 1,347 | 1,348 | -7.54% | 186,300 | 358億6681万 | -13.4% | 98.52 | 16.59 |
| 03/22 | 1,467 | 1,490 | 1,443 | 1,458 | -1.35% | 110,700 | 387億9290万 | -6.58% | 106.55 | 17.95 |
| 03/20 | 1,463 | 1,493 | 1,445 | 1,478 | -2.1% | 145,200 | 393億2492万 | -5.11% | 108.01 | 18.19 |
| 03/19 | 1,598 | 1,598 | 1,480 | 1,510 | -5.53% | 93,900 | 401億6728万 | -2.71% | 110.33 | 18.58 |
| 03/16 | 1,597 | 1,605 | 1,575 | 1,598 | +1.27% | 87,900 | 425億1702万 | +3.65% | 116.78 | 19.67 |
| 03/15 | 1,600 | 1,612 | 1,553 | 1,578 | -4.73% | 243,300 | 419億8500万 | +3.57% | 115.32 | 19.42 |
| 03/14 | 1,635 | 1,658 | 1,598 | 1,657 | +1.84% | 135,900 | 440億6874万 | +10.44% | 121.04 | 20.39 |
| 03/13 | 1,628 | 1,700 | 1,597 | 1,627 | -2.98% | 169,500 | 432億7071万 | +10.36% | 118.85 | 20.02 |
| 03/12 | 1,660 | 1,763 | 1,638 | 1,677 | +2.44% | 239,400 | 446億75万 | +15.55% | 122.51 | 20.63 |
| 03/09 | 1,737 | 1,737 | 1,607 | 1,637 | +8.99% | 472,200 | 435億3672万 | +14.61% | 119.58 | 20.14 |
| 03/08 | 1,517 | 1,538 | 1,482 | 1,502 | +0.11% | 57,600 | 399億4560万 | +6.8% | 109.72 | 18.48 |
| 03/07 | 1,460 | 1,582 | 1,448 | 1,500 | +3.21% | 117,600 | 399億127万 | +7.99% | 109.6 | 18.46 |
| 03/06 | 1,465 | 1,482 | 1,433 | 1,453 | +2.11% | 59,100 | 386億5990万 | +5.93% | 106.19 | 17.88 |
| 03/05 | 1,613 | 1,622 | 1,408 | 1,423 | -12.68% | 219,900 | 378億6187万 | +4.89% | 104 | 17.52 |
| 03/02 | 1,572 | 1,650 | 1,563 | 1,630 | +1.03% | 64,200 | 433億5938万 | +21.55% | 119.1 | 20.06 |
| 03/01 | 1,550 | 1,617 | 1,543 | 1,613 | +4.31% | 98,100 | 429億1603万 | +22.31% | 117.88 | 19.85 |
| 02/28 | 1,560 | 1,573 | 1,537 | 1,547 | -2.32% | 96,600 | 411億4264万 | +19.25% | 113.01 | 19.03 |
| 02/27 | 1,575 | 1,612 | 1,575 | 1,583 | +0.64% | 56,700 | 421億1801万 | +23.89% | 115.69 | 19.48 |
| 02/26 | 1,637 | 1,703 | 1,567 | 1,573 | -2.48% | 118,200 | 418億5200万 | +25.07% | 114.96 | 19.36 |
| 02/23 | 1,545 | 1,620 | 1,545 | 1,613 | +4.42% | 150,600 | 429億1603万 | +30.32% | 117.88 | 19.85 |
| 02/22 | 1,638 | 1,650 | 1,520 | 1,545 | -7.67% | 220,800 | 410億9831万 | +26.95% | 112.89 | 19.01 |
| 02/21 | 1,562 | 1,687 | 1,550 | 1,673 | +5.02% | 172,500 | 437億4930万 | +39.68% | 120.17 | 20.24 |
| 02/20 | 1,590 | 1,615 | 1,545 | 1,593 | -1.75% | 237,300 | 416億5770万 | +35.83% | 114.42 | 19.27 |
| 02/19 | 1,503 | 1,657 | 1,503 | 1,622 | +10.07% | 379,800 | 423億9847万 | +40.4% | 116.46 | 19.61 |
| 02/16 | 1,472 | 1,502 | 1,425 | 1,473 | +0.34% | 278,400 | 385億2030万 | +29.81% | 105.8 | 17.82 |
| 02/15 | 1,393 | 1,495 | 1,355 | 1,468 | +7.18% | 284,100 | 383億8957万 | +31.22% | 105.44 | 17.76 |
| 02/14 | 1,323 | 1,418 | 1,318 | 1,370 | +2.11% | 319,200 | 358億1865万 | +24.09% | 98.38 | 16.57 |
| 02/13 | 1,280 | 1,483 | 1,280 | 1,342 | +6.34% | 610,200 | 350億7787万 | +22.98% | 96.35 | 16.23 |
| 02/09 | 1,072 | 1,278 | 1,070 | 1,262 | +10.51% | 384,000 | 329億8627万 | +16.93% | 90.6 | 15.26 |
| 02/08 | 1,008 | 1,142 | 1,008 | 1,142 | +17.17% | 295,800 | 298億4887万 | +6.8% | 81.99 | 13.81 |
| 02/07 | 1,048 | 1,058 | 948 | 974 | -2.57% | 141,600 | 254億7394万 | -8.68% | 69.97 | 11.78 |
| 02/06 | 948 | 1,042 | 948 | 1,000 | -6.4% | 207,000 | 261億4500万 | -6.37% | 71.81 | 12.1 |
| 02/05 | 1,067 | 1,100 | 1,062 | 1,068 | -2.44% | 90,000 | 279億3157万 | +0.12% | 76.72 | 12.92 |
| 02/02 | 1,090 | 1,098 | 1,065 | 1,095 | +0.46% | 58,500 | 286億2877万 | +3.2% | 78.63 | 13.24 |
| 02/01 | 1,067 | 1,133 | 1,060 | 1,090 | +2.03% | 141,600 | 284億9805万 | +3.61% | 78.28 | 13.18 |
| 01/31 | 1,067 | 1,087 | 1,065 | 1,068 | -0.31% | 127,800 | 279億3157万 | +2.43% | 76.72 | 12.92 |
| 01/30 | 1,077 | 1,092 | 1,065 | 1,072 | -0.46% | 159,000 | 280億1872万 | +3.84% | 76.96 | 12.96 |
| 01/29 | 1,032 | 1,087 | 1,032 | 1,077 | +4.03% | 81,900 | 281億4945万 | +5.76% | 77.32 | 13.02 |
| 01/26 | 1,062 | 1,063 | 1,020 | 1,035 | -2.97% | 141,900 | 270億6007万 | +3.19% | 74.33 | 12.52 |
| 01/25 | 1,080 | 1,080 | 1,062 | 1,067 | -1.39% | 45,000 | 278億8800万 | +7.85% | 76.6 | 12.9 |
| 01/24 | 1,070 | 1,092 | 1,063 | 1,082 | +1.25% | 67,200 | 282億8017万 | +11.17% | 77.68 | 13.08 |
| 01/23 | 1,070 | 1,095 | 1,065 | 1,068 | -0.31% | 87,000 | 279億3157万 | +11.75% | 76.72 | 12.92 |
| 01/22 | 1,068 | 1,083 | 1,063 | 1,072 | -1.53% | 137,700 | 280億1872万 | +14.01% | 76.96 | 12.96 |
| 01/19 | 1,077 | 1,120 | 1,075 | 1,088 | +1.08% | 76,500 | 284億5447万 | +18.04% | 78.16 | 13.16 |
| 01/18 | 1,070 | 1,108 | 1,063 | 1,077 | +0.94% | 108,300 | 281億4945万 | +19.1% | 77.32 | 13.02 |
| 01/17 | 1,067 | 1,100 | 1,060 | 1,067 | +0.95% | 134,700 | 278億8800万 | +20.39% | 76.6 | 12.9 |
| 01/16 | 1,112 | 1,118 | 1,057 | 1,057 | -8.12% | 175,500 | 276億2655万 | +21.88% | 75.88 | 12.78 |
| 01/15 | 1,167 | 1,167 | 1,130 | 1,150 | +2.53% | 129,300 | 300億6675万 | +35.77% | 82.58 | 13.91 |
| 01/12 | 1,063 | 1,133 | 1,063 | 1,122 | +5.82% | 104,700 | 293億2597万 | +35.96% | 80.55 | 13.57 |
| 01/11 | 1,083 | 1,103 | 1,048 | 1,060 | -3.2% | 104,700 | 277億1370万 | +32% | 76.12 | 12.82 |
| 01/10 | 1,035 | 1,100 | 1,018 | 1,095 | +4.78% | 115,500 | 286億2877万 | +39.67% | 78.63 | 13.24 |
| 01/09 | 1,030 | 1,053 | 1,017 | 1,045 | +0.48% | 123,000 | 273億2152万 | +36.6% | 75.04 | 12.64 |
| 01/05 | 1,020 | 1,082 | 1,020 | 1,040 | +1.96% | 192,900 | 271億9080万 | +39.22% | 74.69 | 12.58 |
| 01/04 | 1,123 | 1,123 | 1,017 | 1,020 | -5.26% | 306,000 | 266億6790万 | +39.92% | 73.25 | 12.34 |
| 2017 |
| 12/29 | 1,003 | 1,080 | 1,000 | 1,077 | +7.13% | 207,600 | 281億4945万 | +51.01% | 77.32 | 13.02 |
| 12/28 | 1,005 | 1,027 | 998 | 1,005 | +1.69% | 277,800 | 262億7572万 | +44.81% | 72.17 | 12.16 |
| 12/27 | 927 | 991 | 926 | 988 | +8.13% | 327,600 | 258億3997万 | +45.77% | 70.97 | 11.95 |
| 12/26 | 870 | 923 | 857 | 914 | +4.34% | 181,800 | 238億9653万 | +38.28% | 65.64 | 11.05 |
| 12/25 | 850 | 880 | 828 | 876 | +3.1% | 295,800 | 229億302万 | +35.19% | 62.91 | 10.6 |
| 12/22 | 830 | 948 | 817 | 850 | +6.61% | 869,400 | 222億1453万 | +33.6% | 61.02 | 10.28 |
| 12/21 | 733 | 807 | 733 | 797 | +11.42% | 456,600 | 208億3756万 | +27.93% | 57.23 | 9.64 |
| 12/20 | 715 | 740 | 710 | 715 | -0.28% | 160,200 | 187億239万 | +16.69% | 51.37 | 8.65 |
| 12/19 | 697 | 737 | 688 | 717 | +4.42% | 292,500 | 187億5468万 | +18.18% | 51.51 | 8.68 |
| 12/18 | 667 | 689 | 667 | 687 | +4.99% | 153,600 | 179億6161万 | +14.5% | 49.34 | 8.31 |
| 12/15 | 667 | 682 | 652 | 654 | -1.85% | 91,500 | 171億754万 | +9.97% | 46.99 | 7.91 |
| 12/14 | 662 | 671 | 647 | 667 | +0.3% | 177,300 | 174億3000万 | +12.61% | 47.88 | 8.06 |
| 12/13 | 640 | 667 | 636 | 665 | +6.97% | 333,900 | 173億7771万 | +13.04% | 47.73 | 8.04 |
| 12/12 | 644 | 648 | 615 | 621 | -1.84% | 83,400 | 162億4476万 | +6.39% | 44.62 | 7.52 |
| 12/11 | 633 | 643 | 619 | 633 | +2.26% | 213,000 | 165億4978万 | +8.58% | 45.46 | 7.66 |
| 12/08 | 600 | 629 | 598 | 619 | +4.09% | 240,600 | 161億8375万 | +6.54% | 44.45 | 7.49 |
| 12/07 | 581 | 599 | 580 | 595 | +4.76% | 63,900 | 155億4756万 | +2.53% | 42.7 | 7.19 |
| 12/06 | 587 | 592 | 563 | 568 | -3.29% | 92,700 | 148億4164万 | -1.96% | 40.77 | 6.87 |
| 12/05 | 574 | 591 | 567 | 587 | +2.38% | 156,600 | 153億4711万 | +1.03% | 42.15 | 7.1 |
| 12/04 | 605 | 605 | 571 | 573 | -3.26% | 96,000 | 149億8980万 | -1.49% | 41.17 | 6.93 |
| 12/01 | 604 | 611 | 591 | 593 | -4.05% | 121,500 | 154億9527万 | +1.48% | 42.56 | 7.17 |
| 11/30 | 612 | 623 | 598 | 618 | +3.23% | 206,100 | 161億4889万 | +5.76% | 44.36 | 7.47 |
| 11/29 | 598 | 615 | 590 | 598 | +0.06% | 97,800 | 156億4342万 | +2.28% | 42.97 | 7.24 |
| 11/28 | 608 | 611 | 588 | 598 | -1.64% | 142,800 | 156億3471万 | +2.22% | 42.94 | 7.23 |
| 11/27 | 604 | 621 | 602 | 608 | +0.94% | 143,100 | 158億9616万 | +3.93% | 43.66 | 7.35 |
| 11/24 | 591 | 603 | 591 | 602 | +1.01% | 82,500 | 157億4800万 | +2.96% | 43.26 | 7.29 |
| 11/22 | 585 | 602 | 584 | 596 | +2.88% | 145,200 | 155億9113万 | +1.94% | 42.82 | 7.21 |
| 11/21 | 574 | 583 | 562 | 580 | +0.06% | 79,200 | 151億5538万 | -1.08% | 41.63 | 7.01 |
| 11/20 | 566 | 583 | 563 | 579 | +1.46% | 90,300 | 151億4667万 | -1.47% | 41.6 | 7.01 |
| 11/17 | 557 | 576 | 550 | 571 | +4.96% | 144,600 | 149億2879万 | -3.38% | 41.01 | 6.91 |
| 11/16 | 552 | 552 | 533 | 544 | +1.05% | 888,900 | 142億2288万 | -8.26% | 39.07 | 6.58 |
| 11/15 | 554 | 563 | 537 | 538 | -3.87% | 549,600 | 140億7472万 | -9.68% | 38.66 | 6.51 |
| 11/14 | 555 | 567 | 549 | 560 | +0.84% | 111,300 | 146億4120万 | -6.51% | 40.22 | 6.77 |
| 11/13 | 559 | 566 | 550 | 555 | 0% | 166,200 | 145億1919万 | -7.75% | 39.88 | 6.72 |
| 11/10 | 569 | 571 | 552 | 555 | -2.4% | 216,000 | 145億1919万 | -8.06% | 39.88 | 6.72 |
| 11/09 | 589 | 608 | 554 | 569 | +0.71% | 265,200 | 148億7650万 | -6.26% | 40.86 | 6.88 |
| 11/08 | 585 | 586 | 564 | 565 | -2.47% | 162,000 | 147億7192万 | -7.22% | 40.57 | 6.83 |
| 11/07 | 584 | 593 | 577 | 579 | -0.86% | 66,900 | 151億4667万 | -5.34% | 41.6 | 7.01 |
| 11/06 | 589 | 591 | 579 | 584 | -0.06% | 59,400 | 152億7739万 | -4.52% | 41.96 | 7.07 |
| 11/02 | 584 | 591 | 577 | 585 | -1.29% | 214,200 | 152億8611万 | -4.62% | 41.99 | 7.07 |
| 11/01 | 599 | 602 | 588 | 592 | +1.54% | 143,100 | 154億8655万 | -3.37% | 42.54 | 7.16 |
