株価チャート
2017/12/14～2018/05/15
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 | 10/1, 株式分割 1→4 |
| 2018 |
| 05/15 | 913 | 913 | 846 | 848 | -7.12% | 263,200 | 90億8696万 | -11.9% | 42.45 | 6.92 |
| 05/14 | 931 | 935 | 901 | 913 | -0.95% | 119,600 | 97億8389万 | -6.12% | 45.71 | 7.45 |
| 05/11 | 950 | 973 | 906 | 921 | +0.68% | 526,800 | 98億7771万 | -5.51% | 46.14 | 7.53 |
| 05/10 | 953 | 960 | 891 | 915 | -8.96% | 581,200 | 98億1070万 | -6.54% | 45.83 | 7.47 |
| 05/09 | 1,000 | 1,018 | 990 | 1,005 | +1.77% | 115,200 | 107億7569万 | +2.34% | 50.34 | 8.21 |
| 05/08 | 974 | 1,008 | 955 | 988 | +3.54% | 146,800 | 105億8805万 | +0.56% | 49.46 | 8.07 |
| 05/07 | 911 | 963 | 908 | 954 | +5.68% | 40,400 | 102億2618万 | -3.07% | 47.77 | 7.79 |
| 05/02 | 906 | 909 | 900 | 903 | -0.41% | 18,400 | 96億7667万 | -8.56% | 45.2 | 7.37 |
| 05/01 | 930 | 934 | 905 | 906 | -1.76% | 21,200 | 97億1688万 | -8.46% | 45.39 | 7.4 |
| 04/27 | 919 | 925 | 901 | 923 | +1.79% | 29,600 | 98億9111万 | -7.29% | 46.21 | 7.54 |
| 04/26 | 953 | 955 | 906 | 906 | -3.07% | 58,400 | 97億1688万 | -9.38% | 45.39 | 7.4 |
| 04/25 | 963 | 974 | 928 | 935 | -4.23% | 48,800 | 100億2514万 | -7.15% | 46.83 | 7.64 |
| 04/24 | 983 | 983 | 968 | 976 | -1.26% | 10,800 | 104億6743万 | -3.91% | 48.9 | 7.97 |
| 04/23 | 968 | 1,005 | 966 | 989 | +0.89% | 46,000 | 106億145万 | -3.25% | 49.52 | 8.08 |
| 04/20 | 958 | 995 | 956 | 980 | +0.77% | 56,000 | 103億3547万 | -4.95% | 48.28 | 7.87 |
| 04/19 | 999 | 1,008 | 965 | 973 | -2.63% | 32,000 | 102億5637万 | -7.03% | 47.91 | 7.81 |
| 04/18 | 950 | 1,011 | 925 | 999 | +5.27% | 80,400 | 105億3321万 | -5.96% | 49.21 | 8.02 |
| 04/17 | 913 | 955 | 863 | 949 | +2.71% | 165,600 | 100億589万 | -11.74% | 46.74 | 7.62 |
| 04/16 | 1,014 | 1,014 | 913 | 924 | -8.31% | 180,400 | 97億4223万 | -14.86% | 45.51 | 7.42 |
| 04/13 | 989 | 1,019 | 989 | 1,008 | +2.15% | 38,000 | 106億2549万 | -8.07% | 49.64 | 8.09 |
| 04/12 | 1,003 | 1,028 | 984 | 986 | -2.11% | 46,800 | 104億138万 | -10.5% | 48.59 | 7.92 |
| 04/11 | 1,069 | 1,069 | 976 | 1,008 | -3.47% | 122,000 | 106億2549万 | -9.15% | 49.64 | 8.09 |
| 04/10 | 1,078 | 1,094 | 1,038 | 1,044 | -3.24% | 98,000 | 110億780万 | -6.72% | 51.42 | 8.39 |
| 04/09 | 1,040 | 1,105 | 1,033 | 1,079 | +5.37% | 143,600 | 113億7692万 | -3.77% | 53.15 | 8.67 |
| 04/06 | 1,088 | 1,113 | 1,024 | 1,024 | -6.08% | 190,000 | 107億9687万 | -8.84% | 50.44 | 8.23 |
| 04/05 | 1,028 | 1,148 | 1,018 | 1,090 | +8.46% | 260,000 | 114億9557万 | -3.37% | 53.7 | 8.76 |
| 04/04 | 1,009 | 1,024 | 996 | 1,005 | +0.25% | 43,600 | 105億9913万 | -10.9% | 49.51 | 8.07 |
| 04/03 | 991 | 1,013 | 975 | 1,003 | -0.5% | 54,000 | 105億7276万 | -11.28% | 49.39 | 8.05 |
| 04/02 | 1,016 | 1,030 | 995 | 1,008 | +0.75% | 67,200 | 106億2549万 | -10.92% | 49.64 | 8.09 |
| 04/01 | 株式分割 1→2 |
| 03/30 | 1,035 | 1,049 | 991 | 1,000 | -2.56% | 132,000 | 105億4640万 | -11.66% | 49.27 | 8.03 |
| 03/29 | 1,028 | 1,083 | 1,019 | 1,026 | +0.12% | 70,400 | 108億2324万 | -9.42% | 50.56 | 8.25 |
| 03/28 | 983 | 1,064 | 983 | 1,025 | +4.33% | 130,000 | 108億1006万 | -9.61% | 50.5 | 8.24 |
| 03/27 | 1,049 | 1,066 | 981 | 983 | -4.61% | 153,600 | 103億6183万 | -13.28% | 48.41 | 7.89 |
| 03/26 | 1,023 | 1,040 | 958 | 1,030 | -2.83% | 187,200 | 108億6279万 | -9.17% | 50.75 | 8.28 |
| 03/23 | 1,044 | 1,094 | 1,025 | 1,060 | -1.4% | 88,000 | 111億7918万 | -6.28% | 52.23 | 8.52 |
| 03/22 | 1,114 | 1,128 | 1,065 | 1,075 | -6.32% | 201,600 | 113億3738万 | -4.53% | 52.96 | 8.64 |
| 03/20 | 1,101 | 1,183 | 1,095 | 1,148 | +1.21% | 174,400 | 121億199万 | +2.36% | 56.54 | 9.22 |
| 03/19 | 1,225 | 1,225 | 1,126 | 1,134 | -7.83% | 283,200 | 119億5698万 | +2.05% | 55.86 | 9.11 |
| 03/16 | 1,306 | 1,309 | 1,208 | 1,230 | -8.47% | 366,400 | 129億7207万 | +11.62% | 60.6 | 9.88 |
| 03/15 | 1,375 | 1,438 | 1,333 | 1,344 | -2.18% | 239,200 | 141億7172万 | +23.73% | 66.21 | 10.8 |
| 03/14 | 1,298 | 1,415 | 1,290 | 1,374 | +3.68% | 323,200 | 144億8811万 | +29.6% | 67.68 | 11.04 |
| 03/13 | 1,191 | 1,344 | 1,166 | 1,325 | +11.7% | 432,800 | 139億7398万 | +28.52% | 65.28 | 10.65 |
| 03/12 | 1,263 | 1,269 | 1,170 | 1,186 | -1.76% | 249,600 | 125億1066万 | +17.8% | 58.45 | 9.53 |
| 03/09 | 1,180 | 1,219 | 1,136 | 1,208 | +3.76% | 301,600 | 127億3477万 | +21.97% | 59.49 | 9.7 |
| 03/08 | 1,179 | 1,219 | 1,145 | 1,164 | +1.09% | 297,600 | 122億7337万 | +19.73% | 57.34 | 9.35 |
| 03/07 | 1,250 | 1,258 | 1,128 | 1,151 | -9.53% | 794,400 | 121億4154万 | +20.42% | 56.72 | 9.25 |
| 03/06 | 1,099 | 1,278 | 1,099 | 1,273 | +16.74% | 918,400 | 134億2029万 | +35.52% | 62.69 | 10.22 |
| 03/05 | 1,114 | 1,169 | 1,070 | 1,090 | -2.13% | 268,800 | 114億9557万 | +18.61% | 53.7 | 8.76 |
| 03/02 | 1,111 | 1,130 | 1,080 | 1,114 | -2.73% | 107,200 | 117億4605万 | +23.07% | 54.87 | 8.95 |
| 03/01 | 1,111 | 1,158 | 1,079 | 1,145 | +3.04% | 198,400 | 120億7562万 | +28.65% | 56.41 | 9.2 |
| 02/28 | 1,038 | 1,118 | 1,033 | 1,111 | +5.58% | 138,400 | 117億1968万 | +27% | 54.75 | 8.93 |
| 02/27 | 1,011 | 1,055 | 993 | 1,053 | +2.56% | 208,000 | 111億8万 | +22.53% | 51.86 | 8.46 |
| 02/26 | 1,035 | 1,035 | 1,008 | 1,026 | +0.74% | 69,600 | 108億2324万 | +21.45% | 50.56 | 8.25 |
| 02/23 | 1,041 | 1,043 | 1,000 | 1,019 | -0.73% | 93,600 | 107億4414万 | +22.3% | 50.19 | 8.19 |
| 02/22 | 1,050 | 1,050 | 1,004 | 1,026 | -2.26% | 107,200 | 108億2324万 | +24.85% | 50.56 | 8.25 |
| 02/21 | 1,024 | 1,061 | 1,011 | 1,050 | +5.4% | 172,000 | 110億7372万 | +29.79% | 51.73 | 8.44 |
| 02/20 | 1,014 | 1,026 | 983 | 996 | -2.92% | 140,000 | 105億685万 | +25.16% | 49.08 | 8 |
| 02/19 | 963 | 1,054 | 931 | 1,026 | +7.88% | 240,000 | 108億2324万 | +30.9% | 50.56 | 8.25 |
| 02/16 | 948 | 971 | 934 | 951 | +2.01% | 166,400 | 100億3226万 | +23.22% | 46.87 | 7.64 |
| 02/15 | 956 | 963 | 909 | 933 | -2.48% | 208,800 | 98億3451万 | +22.38% | 45.94 | 7.49 |
| 02/14 | 880 | 961 | 850 | 956 | +7.75% | 393,600 | 100億8499万 | +26.99% | 47.11 | 7.68 |
| 02/13 | 923 | 923 | 861 | 888 | -3.01% | 399,200 | 93億5993万 | +19.45% | 43.73 | 7.13 |
| 02/09 | 825 | 924 | 825 | 915 | +11.08% | 1,848,800 | 96億4995万 | +24.15% | 45.08 | 7.35 |
| 02/08 | 824 | 824 | 824 | 824 | +17.89% | 38,400 | 86億8759万 | +12.84% | 40.59 | 6.62 |
| 02/07 | 700 | 713 | 681 | 699 | +7.29% | 119,200 | 73億6929万 | -3.89% | 34.43 | 5.61 |
| 02/06 | 688 | 688 | 615 | 651 | -11.09% | 182,400 | 68億6834万 | -10.42% | 32.09 | 5.23 |
| 02/05 | 728 | 738 | 715 | 733 | -2.66% | 80,000 | 77億2523万 | +0.21% | 36.09 | 5.89 |
| 02/02 | 760 | 760 | 735 | 753 | -0.99% | 60,000 | 79億3616万 | +2.8% | 37.07 | 6.05 |
| 02/01 | 748 | 763 | 744 | 760 | +1.5% | 89,600 | 80億1526万 | +3.97% | 37.44 | 6.11 |
| 01/31 | 734 | 751 | 734 | 749 | +0.34% | 50,400 | 78億9661万 | +2.43% | 36.89 | 6.02 |
| 01/30 | 766 | 766 | 729 | 746 | -2.61% | 118,400 | 78億7025万 | +2.23% | 36.77 | 6 |
| 01/29 | 734 | 770 | 734 | 766 | +4.61% | 186,400 | 80億8117万 | +5.11% | 37.75 | 6.16 |
| 01/26 | 750 | 753 | 731 | 733 | -2.33% | 56,000 | 77億2523万 | +0.76% | 36.09 | 5.89 |
| 01/25 | 754 | 756 | 740 | 750 | -1.32% | 109,600 | 79億980万 | +3.16% | 36.95 | 6.03 |
| 01/24 | 719 | 764 | 719 | 760 | +6.29% | 136,000 | 80億1526万 | +4.68% | 37.44 | 6.11 |
| 01/23 | 711 | 721 | 711 | 715 | +0.35% | 18,400 | 75億4067万 | -1.52% | 35.23 | 5.74 |
| 01/22 | 723 | 723 | 708 | 713 | -1.38% | 32,000 | 75億1431万 | -1.99% | 35.1 | 5.72 |
| 01/19 | 715 | 723 | 715 | 723 | -0.17% | 21,600 | 76億1977万 | -0.76% | 35.6 | 5.81 |
| 01/18 | 723 | 725 | 711 | 724 | +1.4% | 39,200 | 76億3295万 | -0.72% | 35.66 | 5.82 |
| 01/17 | 720 | 725 | 714 | 714 | -0.87% | 30,400 | 75億2749万 | -2.23% | 35.17 | 5.73 |
| 01/16 | 711 | 728 | 711 | 720 | +1.23% | 58,400 | 75億9340万 | -1.64% | 35.47 | 5.79 |
| 01/15 | 713 | 715 | 708 | 711 | +0.35% | 35,200 | 75億112万 | -2.97% | 35.04 | 5.71 |
| 01/12 | 715 | 718 | 708 | 709 | -0.87% | 45,600 | 74億7476万 | -3.44% | 34.92 | 5.69 |
| 01/11 | 709 | 725 | 705 | 715 | +0.88% | 42,400 | 75億4067万 | -2.59% | 35.23 | 5.74 |
| 01/10 | 708 | 716 | 706 | 709 | +0.35% | 44,800 | 74億7476万 | -3.44% | 34.92 | 5.69 |
| 01/09 | 726 | 729 | 700 | 706 | -2.75% | 119,200 | 74億4839万 | -3.78% | 34.8 | 5.67 |
| 01/05 | 730 | 740 | 725 | 726 | -1.86% | 60,800 | 76億5932万 | -1.06% | 35.78 | 5.84 |
| 01/04 | 740 | 746 | 726 | 740 | 0% | 65,600 | 78億433万 | +0.82% | 36.46 | 5.95 |
| 2017 |
| 12/29 | 719 | 740 | 714 | 740 | +2.78% | 61,600 | 78億433万 | +0.95% | 36.46 | 5.95 |
| 12/28 | 743 | 743 | 720 | 720 | -3.19% | 64,800 | 75億9340万 | -1.5% | 35.47 | 5.79 |
| 12/27 | 738 | 746 | 729 | 744 | -0.17% | 48,800 | 78億4388万 | +1.88% | 36.64 | 5.98 |
| 12/26 | 744 | 748 | 725 | 745 | -0.67% | 81,600 | 78億5706万 | +2.19% | 36.71 | 5.99 |
| 12/25 | 765 | 765 | 736 | 750 | -0.33% | 87,200 | 79億980万 | +3.16% | 36.95 | 6.03 |
| 12/22 | 728 | 753 | 728 | 753 | +3.97% | 108,000 | 79億3616万 | +3.79% | 37.07 | 6.05 |
| 12/21 | 724 | 734 | 720 | 724 | 0% | 35,200 | 76億3295万 | +0.24% | 35.66 | 5.82 |
| 12/20 | 726 | 726 | 718 | 724 | +0.52% | 20,800 | 76億3295万 | +0.66% | 35.66 | 5.82 |
| 12/19 | 720 | 728 | 720 | 720 | -1.03% | 68,800 | 75億9340万 | +0.42% | 35.47 | 5.79 |
| 12/18 | 729 | 744 | 721 | 728 | -0.17% | 44,000 | 76億7250万 | +1.46% | 35.84 | 5.85 |
| 12/15 | 749 | 749 | 716 | 729 | -2.67% | 105,600 | 76億8568万 | +1.5% | 35.9 | 5.86 |
| 12/14 | 729 | 750 | 729 | 749 | +2.39% | 66,400 | 78億9661万 | +3.56% | 36.89 | 6.02 |
