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 |
|---|
| 2021 | 10/1, 株式分割 1→2 |
| 2018 |
| 03/30 | 1,305 | 1,325 | 1,300 | 1,306 | +0.93% | 9,600 | 84億6575万 | -0.61% | 29.44 | 4.36 |
| 03/29 | 1,280 | 1,302 | 1,280 | 1,294 | +1.13% | 7,400 | 83億8796万 | -1.45% | 29.17 | 4.32 |
| 03/28 | 1,261 | 1,318 | 1,261 | 1,280 | +0.35% | 3,000 | 82億9397万 | -2.55% | 28.84 | 4.27 |
| 03/27 | 1,309 | 1,333 | 1,275 | 1,275 | -1.77% | 12,200 | 82億6480万 | -3.04% | 28.74 | 4.25 |
| 03/26 | 1,230 | 1,358 | 1,230 | 1,298 | +2.29% | 76,600 | 84億1389万 | -1.44% | 29.26 | 4.33 |
| 03/23 | 1,281 | 1,299 | 1,245 | 1,269 | -4.59% | 49,800 | 82億2591万 | -3.72% | 28.61 | 4.23 |
| 03/22 | 1,338 | 1,339 | 1,330 | 1,330 | -0.49% | 13,800 | 86億2132万 | +0.99% | 29.98 | 4.44 |
| 03/20 | 1,340 | 1,362 | 1,337 | 1,337 | -1.15% | 22,400 | 86億6346万 | +1.56% | 30.13 | 4.46 |
| 03/19 | 1,355 | 1,371 | 1,340 | 1,352 | -0.44% | 37,800 | 87億6393万 | +2.5% | 30.48 | 4.51 |
| 03/16 | 1,388 | 1,388 | 1,352 | 1,358 | -1.02% | 20,000 | 88億282万 | +2.72% | 30.61 | 4.53 |
| 03/15 | 1,376 | 1,376 | 1,362 | 1,372 | -0.22% | 12,800 | 88億9357万 | +3.55% | 30.93 | 4.58 |
| 03/14 | 1,367 | 1,377 | 1,367 | 1,375 | -0.25% | 6,400 | 89億1302万 | +3.7% | 31 | 4.59 |
| 03/13 | 1,353 | 1,395 | 1,352 | 1,379 | +1.47% | 15,800 | 89億3571万 | +3.96% | 31.08 | 4.6 |
| 03/12 | 1,365 | 1,371 | 1,346 | 1,359 | +1.76% | 28,200 | 88億606万 | +1.84% | 30.63 | 4.53 |
| 03/09 | 1,352 | 1,352 | 1,318 | 1,335 | +2.53% | 28,000 | 86億5373万 | -0.67% | 30.1 | 4.45 |
| 03/08 | 1,285 | 1,332 | 1,285 | 1,302 | +2.12% | 24,400 | 84億3982万 | -3.98% | 29.35 | 4.34 |
| 03/07 | 1,293 | 1,309 | 1,266 | 1,275 | -1.7% | 23,000 | 82億6480万 | -6.93% | 28.74 | 4.25 |
| 03/06 | 1,280 | 1,299 | 1,250 | 1,297 | +4.55% | 27,200 | 84億741万 | -6.29% | 29.24 | 4.33 |
| 03/05 | 1,254 | 1,283 | 1,240 | 1,241 | -2.86% | 49,600 | 80億4116万 | -11.27% | 27.97 | 4.14 |
| 03/02 | 1,281 | 1,297 | 1,265 | 1,277 | -1.77% | 30,600 | 82億7776万 | -9.88% | 28.79 | 4.26 |
| 03/01 | 1,311 | 1,313 | 1,300 | 1,300 | -0.73% | 22,000 | 84億2686万 | -9.47% | 29.31 | 4.34 |
| 02/28 | 1,303 | 1,315 | 1,300 | 1,310 | 0% | 21,800 | 84億8844万 | -9.94% | 29.52 | 4.37 |
| 02/27 | 1,317 | 1,323 | 1,308 | 1,310 | +0.15% | 21,800 | 84億8844万 | -11.1% | 29.52 | 4.37 |
| 02/26 | 1,313 | 1,320 | 1,305 | 1,308 | +0.38% | 22,000 | 84億7547万 | -12.37% | 29.48 | 4.36 |
| 02/23 | 1,282 | 1,311 | 1,281 | 1,303 | +0.77% | 13,200 | 84億4306万 | -13.63% | 29.36 | 4.35 |
| 02/22 | 1,302 | 1,303 | 1,281 | 1,293 | -0.73% | 20,800 | 83億7824万 | -15.25% | 29.14 | 4.31 |
| 02/21 | 1,311 | 1,335 | 1,295 | 1,302 | -0.69% | 21,400 | 84億3982万 | -15.62% | 29.35 | 4.34 |
| 02/20 | 1,351 | 1,351 | 1,311 | 1,311 | -2.42% | 28,400 | 84億9816万 | -16.02% | 29.55 | 4.37 |
| 02/19 | 1,325 | 1,356 | 1,305 | 1,344 | +2.91% | 41,000 | 87億883万 | -14.97% | 30.29 | 4.48 |
| 02/16 | 1,263 | 1,313 | 1,246 | 1,306 | +4.99% | 51,600 | 84億6251万 | -18.2% | 29.43 | 4.36 |
| 02/15 | 1,155 | 1,291 | 1,155 | 1,244 | -6.08% | 190,000 | 80億6061万 | -22.91% | 28.03 | 4.15 |
| 02/14 | 1,391 | 1,401 | 1,300 | 1,324 | -5.7% | 72,000 | 85億8243万 | -18.92% | 29.85 | 4.42 |
| 02/13 | 1,418 | 1,450 | 1,404 | 1,404 | -0.74% | 29,000 | 91億100万 | -14.75% | 31.65 | 4.69 |
| 02/09 | 1,377 | 1,426 | 1,361 | 1,415 | -2.11% | 44,400 | 91億6907万 | -14.74% | 31.89 | 4.72 |
| 02/08 | 1,414 | 1,445 | 1,409 | 1,445 | +3.03% | 38,200 | 93億6677万 | -13.52% | 32.58 | 4.82 |
| 02/07 | 1,481 | 1,487 | 1,400 | 1,403 | +1.59% | 58,800 | 90億9128万 | -16.62% | 31.62 | 4.68 |
| 02/06 | 1,453 | 1,474 | 1,335 | 1,381 | -12.07% | 155,400 | 89億4867万 | -18.41% | 31.12 | 4.61 |
| 02/05 | 1,583 | 1,595 | 1,550 | 1,570 | -2.79% | 51,000 | 101億7705万 | -7.7% | 35.39 | 5.24 |
| 02/02 | 1,628 | 1,630 | 1,600 | 1,615 | -0.77% | 34,000 | 104億6875万 | -5% | 36.41 | 5.39 |
| 02/01 | 1,635 | 1,648 | 1,625 | 1,628 | -0.76% | 30,800 | 105億4978万 | -4.15% | 36.69 | 5.43 |
| 01/31 | 1,610 | 1,643 | 1,605 | 1,640 | +0.31% | 47,600 | 106億3080万 | -3.42% | 36.97 | 5.47 |
| 01/30 | 1,650 | 1,653 | 1,603 | 1,635 | -1.36% | 72,600 | 105億9839万 | -3.71% | 36.86 | 5.46 |
| 01/29 | 1,718 | 1,735 | 1,645 | 1,658 | -3.21% | 60,600 | 107億4424万 | -2.44% | 37.37 | 5.53 |
| 01/26 | 1,745 | 1,753 | 1,703 | 1,713 | -1.58% | 30,400 | 111億76万 | +0.85% | 38.61 | 5.71 |
| 01/25 | 1,753 | 1,768 | 1,735 | 1,740 | -1.14% | 30,800 | 112億7902万 | +2.84% | 39.23 | 5.81 |
| 01/24 | 1,785 | 1,785 | 1,750 | 1,760 | -1.54% | 31,800 | 114億867万 | +4.51% | 39.68 | 5.87 |
| 01/23 | 1,770 | 1,795 | 1,745 | 1,788 | +0.85% | 31,400 | 115億8693万 | +6.65% | 40.3 | 5.96 |
| 01/22 | 1,713 | 1,778 | 1,713 | 1,773 | +2.9% | 63,800 | 114億8969万 | +6.33% | 39.96 | 5.91 |
| 01/19 | 1,728 | 1,750 | 1,705 | 1,723 | -0.29% | 21,600 | 111億6558万 | +3.83% | 38.83 | 5.75 |
| 01/18 | 1,740 | 1,750 | 1,700 | 1,728 | 0% | 57,000 | 111億9800万 | +4.44% | 38.94 | 5.76 |
| 01/17 | 1,760 | 1,760 | 1,683 | 1,728 | -1.57% | 95,600 | 111億9800万 | +4.89% | 38.94 | 5.76 |
| 01/16 | 1,783 | 1,783 | 1,730 | 1,755 | -1.13% | 67,600 | 113億7626万 | +6.95% | 39.56 | 5.86 |
| 01/15 | 1,763 | 1,785 | 1,755 | 1,775 | +1.72% | 46,800 | 115億590万 | +8.7% | 40.01 | 5.92 |
| 01/12 | 1,733 | 1,753 | 1,725 | 1,745 | +0.14% | 47,200 | 113億1143万 | +7.45% | 39.34 | 5.82 |
| 01/11 | 1,750 | 1,785 | 1,728 | 1,743 | -0.14% | 124,600 | 112億9523万 | +7.83% | 39.28 | 5.81 |
| 01/10 | 1,705 | 1,748 | 1,700 | 1,745 | +3.71% | 62,200 | 113億1143万 | +8.45% | 39.34 | 5.82 |
| 01/09 | 1,703 | 1,705 | 1,660 | 1,683 | -0.59% | 57,800 | 109億630万 | +4.89% | 37.93 | 5.61 |
| 01/05 | 1,718 | 1,735 | 1,690 | 1,693 | -1.74% | 72,800 | 109億7112万 | +5.85% | 38.15 | 5.65 |
| 01/04 | 1,730 | 1,750 | 1,710 | 1,723 | +0.15% | 86,800 | 111億6558万 | +8.13% | 38.83 | 5.75 |
| 2017 |
| 12/29 | 1,660 | 1,765 | 1,658 | 1,720 | +4.4% | 192,400 | 111億4938万 | +8.38% | 38.77 | 5.74 |
| 12/28 | 1,583 | 1,663 | 1,583 | 1,648 | +3.45% | 87,800 | 106億7942万 | +4.07% | 37.14 | 5.5 |
| 12/27 | 1,560 | 1,593 | 1,558 | 1,593 | +2.08% | 47,600 | 103億2290万 | +0.79% | 35.9 | 5.31 |
| 12/26 | 1,565 | 1,583 | 1,555 | 1,560 | -0.64% | 98,600 | 101億1223万 | -1.08% | 35.17 | 5.21 |
| 12/25 | 1,620 | 1,628 | 1,568 | 1,570 | -2.94% | 87,400 | 101億7705万 | -0.44% | 35.39 | 5.24 |
| 12/22 | 1,650 | 1,670 | 1,613 | 1,618 | -1.82% | 46,800 | 104億8495万 | +2.57% | 36.46 | 5.4 |
| 12/21 | 1,638 | 1,660 | 1,630 | 1,648 | +0.3% | 63,600 | 106億7942万 | +4.67% | 37.14 | 5.5 |
| 12/20 | 1,650 | 1,688 | 1,610 | 1,643 | 0% | 143,200 | 106億4701万 | +4.55% | 37.03 | 5.48 |
| 12/19 | 1,568 | 1,643 | 1,563 | 1,643 | +5.8% | 141,600 | 106億4701万 | +3.96% | 37.03 | 5.48 |
| 12/18 | 1,563 | 1,625 | 1,553 | 1,553 | 0% | 174,000 | 100億6361万 | -2.24% | 35 | 5.18 |
| 12/15 | 1,555 | 1,575 | 1,553 | 1,553 | 0% | 73,600 | 100億6361万 | -2.97% | 35 | 5.18 |
| 12/14 | 1,568 | 1,605 | 1,553 | 1,553 | -1.11% | 81,600 | 100億6361万 | -3.69% | 35 | 5.18 |
| 12/13 | 1,583 | 1,600 | 1,565 | 1,570 | -0.63% | 47,400 | 101億7705万 | -3.38% | 35.39 | 5.24 |
| 12/12 | 1,605 | 1,615 | 1,575 | 1,580 | -0.94% | 45,000 | 102億4187万 | -3.36% | 35.62 | 5.27 |
| 12/11 | 1,575 | 1,603 | 1,560 | 1,595 | +2.74% | 70,400 | 103億3910万 | -3.16% | 35.96 | 5.32 |
| 12/08 | 1,575 | 1,583 | 1,550 | 1,553 | -0.48% | 56,000 | 100億6361万 | -6.36% | 35 | 5.18 |
| 12/07 | 1,563 | 1,585 | 1,548 | 1,560 | +0.48% | 56,800 | 101億1223万 | -6.81% | 35.17 | 5.21 |
| 12/06 | 1,553 | 1,585 | 1,553 | 1,553 | -0.48% | 40,400 | 100億6361万 | -8.14% | 35 | 5.18 |
| 12/05 | 1,560 | 1,575 | 1,540 | 1,560 | +0.16% | 70,000 | 101億1223万 | -8.56% | 35.17 | 5.21 |
| 12/04 | 1,558 | 1,618 | 1,553 | 1,558 | +0.81% | 100,600 | 100億9602万 | -9.45% | 35.11 | 5.2 |
| 12/01 | 1,590 | 1,600 | 1,545 | 1,545 | -4.92% | 141,600 | 100億1499万 | -10.9% | 34.83 | 5.16 |
| 11/30 | 1,585 | 1,628 | 1,555 | 1,625 | +4.5% | 93,000 | 105億3357万 | -7.09% | 36.63 | 5.42 |
| 11/29 | 1,550 | 1,568 | 1,545 | 1,555 | 0% | 98,400 | 100億7982万 | -11.65% | 35.06 | 5.19 |
| 11/28 | 1,578 | 1,578 | 1,543 | 1,555 | -1.58% | 105,200 | 100億7982万 | -12.3% | 35.06 | 5.19 |
| 11/27 | 1,600 | 1,655 | 1,560 | 1,580 | -1.1% | 108,800 | 102億4187万 | -11.53% | 35.62 | 5.27 |
| 11/24 | 1,570 | 1,618 | 1,563 | 1,598 | +1.59% | 82,000 | 103億5531万 | -11.05% | 36.01 | 5.33 |
| 11/22 | 1,553 | 1,573 | 1,548 | 1,573 | +2.28% | 32,400 | 101億9325万 | -12.93% | 35.45 | 5.25 |
| 11/21 | 1,570 | 1,575 | 1,538 | 1,538 | -1.44% | 60,200 | 99億6638万 | -15.34% | 34.66 | 5.13 |
| 11/20 | 1,555 | 1,570 | 1,535 | 1,560 | +0.32% | 53,200 | 101億1223万 | -14.66% | 35.17 | 5.21 |
| 11/17 | 1,575 | 1,575 | 1,525 | 1,555 | +0.32% | 75,600 | 100億7982万 | -15.54% | 35.06 | 5.19 |
| 11/16 | 1,563 | 1,615 | 1,513 | 1,550 | -1.12% | 121,800 | 100億4741万 | -16.4% | 34.94 | 5.17 |
| 11/15 | 1,618 | 1,650 | 1,513 | 1,568 | -15.84% | 284,400 | 101億6084万 | -16.04% | 35.34 | 5.23 |
| 11/14 | 1,850 | 1,875 | 1,820 | 1,863 | +0.68% | 55,000 | 120億7309万 | -0.77% | 41.99 | 6.22 |
| 11/13 | 1,850 | 1,850 | 1,810 | 1,850 | 0% | 27,200 | 119億9207万 | -1.39% | 41.71 | 6.17 |
| 11/10 | 1,815 | 1,850 | 1,803 | 1,850 | +0.14% | 34,000 | 119億9207万 | -1.39% | 41.71 | 6.17 |
| 11/09 | 1,875 | 1,900 | 1,813 | 1,848 | -1.86% | 52,000 | 119億7586万 | -1.68% | 41.65 | 6.16 |
| 11/08 | 1,860 | 1,888 | 1,858 | 1,883 | +2.73% | 19,800 | 122億274万 | +0.03% | 42.44 | 6.28 |
| 11/07 | 1,865 | 1,875 | 1,830 | 1,833 | -1.48% | 32,200 | 118億7863万 | -2.73% | 41.31 | 6.11 |
| 11/06 | 1,890 | 1,910 | 1,860 | 1,860 | -1.59% | 28,600 | 120億5689万 | -1.33% | 41.93 | 6.21 |
| 11/02 | 1,908 | 1,910 | 1,878 | 1,890 | -2.2% | 53,200 | 122億5135万 | +0.37% | 42.61 | 6.31 |
| 11/01 | 1,968 | 1,980 | 1,888 | 1,933 | -2.15% | 68,800 | 125億2685万 | +2.74% | 43.57 | 6.45 |
