株価チャート
2017/10/27～2018/05/23
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 | 8/1, 株式分割 1→5 |
| 2018 |
| 05/23 | 1,040 | 1,042 | 1,024 | 1,036 | -1.52% | 24,500 | 107億6611万 | -7.66% | 134.66 | 9 |
| 05/22 | 1,066 | 1,078 | 1,052 | 1,052 | -0.57% | 20,000 | 109億3238万 | -6.9% | 136.74 | 9.14 |
| 05/21 | 1,050 | 1,072 | 1,038 | 1,058 | +2.32% | 36,000 | 109億9473万 | -6.87% | 137.52 | 9.19 |
| 05/18 | 1,050 | 1,054 | 1,020 | 1,034 | -0.96% | 62,500 | 107億4532万 | -9.54% | 134.4 | 8.98 |
| 05/17 | 1,064 | 1,074 | 1,026 | 1,044 | -3.33% | 70,500 | 108億4924万 | -9.38% | 135.7 | 9.07 |
| 05/16 | 1,124 | 1,124 | 1,060 | 1,080 | -4.09% | 35,000 | 112億2336万 | -6.9% | 140.38 | 9.38 |
| 05/15 | 1,124 | 1,140 | 1,110 | 1,126 | +0.18% | 29,500 | 117億139万 | -3.6% | 146.36 | 9.78 |
| 05/14 | 1,152 | 1,152 | 1,120 | 1,124 | -3.1% | 42,500 | 116億8060万 | -4.18% | 146.1 | 9.77 |
| 05/11 | 1,178 | 1,200 | 1,158 | 1,160 | -1.53% | 27,500 | 120億5472万 | -1.69% | 150.77 | 10.08 |
| 05/10 | 1,180 | 1,188 | 1,154 | 1,178 | +2.97% | 33,500 | 122億4177万 | -0.67% | 153.11 | 10.24 |
| 05/09 | 1,122 | 1,144 | 1,118 | 1,144 | +1.6% | 15,500 | 118億8844万 | -3.87% | 148.69 | 9.94 |
| 05/08 | 1,112 | 1,132 | 1,112 | 1,126 | +1.26% | 18,000 | 117億139万 | -5.7% | 146.36 | 9.78 |
| 05/07 | 1,110 | 1,126 | 1,110 | 1,112 | +0.18% | 8,000 | 115億5590万 | -7.26% | 144.54 | 9.66 |
| 05/02 | 1,100 | 1,112 | 1,094 | 1,110 | +0.73% | 11,000 | 115億3512万 | -7.81% | 144.28 | 9.64 |
| 05/01 | 1,104 | 1,112 | 1,100 | 1,102 | -0.9% | 8,500 | 114億5198万 | -8.85% | 143.24 | 9.58 |
| 04/27 | 1,094 | 1,112 | 1,072 | 1,112 | +1.28% | 48,000 | 115億5590万 | -8.4% | 144.54 | 9.66 |
| 04/26 | 1,124 | 1,126 | 1,098 | 1,098 | -2.83% | 44,500 | 114億1041万 | -9.85% | 142.72 | 9.54 |
| 04/25 | 1,146 | 1,146 | 1,116 | 1,130 | -1.91% | 50,500 | 117億4296万 | -7.98% | 146.88 | 9.82 |
| 04/24 | 1,174 | 1,174 | 1,146 | 1,152 | -2.37% | 31,000 | 119億7158万 | -6.65% | 149.73 | 10.01 |
| 04/23 | 1,164 | 1,180 | 1,158 | 1,180 | +0.68% | 26,500 | 122億6256万 | -4.76% | 153.37 | 10.25 |
| 04/20 | 1,168 | 1,188 | 1,168 | 1,172 | -1.18% | 11,500 | 121億7942万 | -5.94% | 152.33 | 10.18 |
| 04/19 | 1,196 | 1,196 | 1,170 | 1,186 | +0.85% | 5,500 | 123億2491万 | -5.57% | 154.15 | 10.31 |
| 04/18 | 1,182 | 1,182 | 1,158 | 1,176 | -0.51% | 20,500 | 122億2099万 | -6.89% | 152.85 | 10.22 |
| 04/17 | 1,182 | 1,182 | 1,130 | 1,182 | +0.17% | 44,000 | 122億8334万 | -7% | 153.63 | 10.27 |
| 04/16 | 1,204 | 1,210 | 1,178 | 1,180 | -3.44% | 27,000 | 122億6256万 | -7.67% | 153.37 | 10.25 |
| 04/13 | 1,200 | 1,222 | 1,198 | 1,222 | +0.49% | 38,000 | 126億9902万 | -4.83% | 158.83 | 10.62 |
| 04/12 | 1,218 | 1,218 | 1,190 | 1,216 | -1.14% | 26,500 | 126億3667万 | -5.59% | 158.05 | 10.57 |
| 04/11 | 1,260 | 1,260 | 1,220 | 1,230 | -1.44% | 31,000 | 127億8216万 | -4.8% | 159.87 | 10.69 |
| 04/10 | 1,254 | 1,260 | 1,246 | 1,248 | -0.48% | 10,000 | 129億6921万 | -3.7% | 162.21 | 10.84 |
| 04/09 | 1,252 | 1,274 | 1,250 | 1,254 | -1.1% | 13,500 | 130億3156万 | -3.46% | 162.99 | 10.9 |
| 04/06 | 1,250 | 1,286 | 1,246 | 1,268 | +0.16% | 18,000 | 131億7705万 | -2.46% | 164.81 | 11.02 |
| 04/05 | 1,320 | 1,320 | 1,262 | 1,266 | -3.21% | 48,500 | 131億5627万 | -2.39% | 164.55 | 11 |
| 04/04 | 1,298 | 1,308 | 1,280 | 1,308 | +0.46% | 15,500 | 135億9273万 | +0.93% | 170.01 | 11.37 |
| 04/03 | 1,248 | 1,302 | 1,242 | 1,302 | +1.56% | 16,000 | 135億3038万 | +0.7% | 169.23 | 11.31 |
| 04/02 | 1,240 | 1,292 | 1,240 | 1,282 | +4.4% | 43,500 | 133億2254万 | -0.54% | 166.63 | 11.14 |
| 03/30 | 1,248 | 1,250 | 1,210 | 1,228 | -1.6% | 30,000 | 127億6137万 | -4.44% | 159.61 | 10.67 |
| 03/29 | 1,238 | 1,248 | 1,218 | 1,248 | +0.81% | 18,500 | 129億6921万 | -2.73% | 162.21 | 10.84 |
| 03/28 | 1,244 | 1,248 | 1,206 | 1,238 | -0.48% | 37,500 | 128億6529万 | -3.28% | 160.91 | 10.76 |
| 03/27 | 1,248 | 1,250 | 1,226 | 1,244 | +1.3% | 27,000 | 129億2764万 | -2.66% | 161.69 | 10.81 |
| 03/26 | 1,188 | 1,244 | 1,180 | 1,228 | +1.49% | 43,000 | 127億6137万 | -3.69% | 159.61 | 10.67 |
| 03/23 | 1,284 | 1,302 | 1,200 | 1,210 | -9.97% | 76,000 | 125億7432万 | -4.72% | 157.27 | 10.51 |
| 03/22 | 1,290 | 1,344 | 1,284 | 1,344 | +4.02% | 30,000 | 139億6684万 | +6.33% | 174.69 | 11.68 |
| 03/20 | 1,250 | 1,296 | 1,246 | 1,292 | +0.78% | 41,500 | 134億2646万 | +3.28% | 167.93 | 11.23 |
| 03/19 | 1,310 | 1,322 | 1,266 | 1,282 | -4.61% | 82,000 | 133億2254万 | +3.39% | 166.63 | 11.14 |
| 03/16 | 1,420 | 1,420 | 1,328 | 1,344 | -4.68% | 182,500 | 139億6684万 | +9.18% | 174.69 | 11.68 |
| 03/15 | 1,378 | 1,410 | 1,326 | 1,410 | +2.62% | 115,500 | 146億5272万 | +15.57% | 183.27 | 12.25 |
| 03/14 | 1,382 | 1,398 | 1,366 | 1,374 | -0.43% | 89,000 | 142億7860万 | +13.93% | 178.59 | 11.94 |
| 03/13 | 1,388 | 1,388 | 1,360 | 1,380 | +2.22% | 146,500 | 143億4096万 | +15.67% | 179.37 | 11.99 |
| 03/12 | 1,348 | 1,364 | 1,338 | 1,350 | +1.66% | 67,500 | 140億2920万 | +14.02% | 175.47 | 11.73 |
| 03/09 | 1,348 | 1,348 | 1,304 | 1,328 | -0.3% | 54,000 | 138億57万 | +12.73% | 172.61 | 11.54 |
| 03/08 | 1,330 | 1,366 | 1,320 | 1,332 | +0.91% | 78,500 | 138億4214万 | +13.46% | 173.13 | 11.57 |
| 03/07 | 1,324 | 1,330 | 1,298 | 1,320 | -0.3% | 76,500 | 137億1744万 | +12.82% | 171.57 | 11.47 |
| 03/06 | 1,358 | 1,378 | 1,316 | 1,324 | 0% | 142,500 | 137億5900万 | +13.36% | 172.09 | 11.5 |
| 03/05 | 1,294 | 1,354 | 1,284 | 1,324 | +3.76% | 235,000 | 137億5900万 | +13.36% | 172.09 | 11.5 |
| 03/02 | 1,176 | 1,276 | 1,164 | 1,276 | +6.69% | 77,500 | 132億6019万 | +9.15% | 165.85 | 11.09 |
| 03/01 | 1,210 | 1,210 | 1,176 | 1,196 | -2.45% | 48,000 | 124億2883万 | +2.13% | 155.45 | 10.39 |
| 02/28 | 1,234 | 1,244 | 1,222 | 1,226 | -1.29% | 51,000 | 127億4059万 | +4.16% | 159.35 | 10.65 |
| 02/27 | 1,210 | 1,246 | 1,202 | 1,242 | +3.5% | 89,000 | 129億686万 | +5.08% | 161.43 | 10.79 |
| 02/26 | 1,192 | 1,230 | 1,164 | 1,200 | +1.01% | 70,500 | 124億7040万 | +1.18% | 155.97 | 10.43 |
| 02/23 | 1,180 | 1,190 | 1,162 | 1,188 | +1.54% | 32,000 | 123億4569万 | -0.25% | 154.41 | 10.32 |
| 02/22 | 1,192 | 1,204 | 1,140 | 1,170 | -1.18% | 75,000 | 121億5864万 | -2.26% | 152.07 | 10.17 |
| 02/21 | 1,168 | 1,188 | 1,140 | 1,184 | +1.2% | 63,500 | 122億8044万 | -1.82% | 153.6 | 10.27 |
| 02/20 | 1,192 | 1,230 | 1,162 | 1,170 | -1.85% | 60,500 | 121億3524万 | -3.7% | 151.79 | 10.15 |
| 02/19 | 1,152 | 1,192 | 1,144 | 1,192 | +9.16% | 94,500 | 123億6342万 | -2.53% | 154.64 | 10.34 |
| 02/16 | 1,068 | 1,092 | 1,044 | 1,092 | +4% | 53,500 | 113億2622万 | -11.22% | 141.67 | 9.47 |
| 02/15 | 1,020 | 1,154 | 1,010 | 1,050 | +2.94% | 120,000 | 108億9060万 | -15.32% | 136.22 | 9.11 |
| 02/14 | 1,046 | 1,046 | 1,020 | 1,020 | -1.54% | 23,500 | 105億7944万 | -18.6% | 132.33 | 8.85 |
| 02/13 | 1,066 | 1,076 | 1,034 | 1,036 | -0.96% | 43,500 | 107億4539万 | -18.36% | 134.4 | 8.98 |
| 02/09 | 1,000 | 1,060 | 998 | 1,046 | -2.24% | 103,000 | 108億4911万 | -18.6% | 135.7 | 9.07 |
| 02/08 | 1,064 | 1,070 | 1,000 | 1,070 | +1.71% | 100,500 | 110億9804万 | -17.57% | 138.81 | 9.28 |
| 02/07 | 1,100 | 1,136 | 1,052 | 1,052 | +0.19% | 71,000 | 109億1134万 | -19.76% | 136.48 | 9.12 |
| 02/06 | 1,080 | 1,092 | 1,036 | 1,050 | -10.1% | 161,500 | 108億9060万 | -20.39% | 136.22 | 9.11 |
| 02/05 | 1,164 | 1,184 | 1,160 | 1,168 | -2.83% | 82,500 | 121億1449万 | -12.18% | 151.53 | 10.13 |
| 02/02 | 1,228 | 1,230 | 1,186 | 1,202 | -1.96% | 92,500 | 124億6714万 | -9.83% | 155.94 | 10.42 |
| 02/01 | 1,246 | 1,266 | 1,224 | 1,226 | -0.81% | 48,000 | 127億1607万 | -8.03% | 159.05 | 10.63 |
| 01/31 | 1,236 | 1,256 | 1,226 | 1,236 | -1.59% | 51,500 | 128億1979万 | -7.14% | 70.55 | 11.12 |
| 01/30 | 1,318 | 1,318 | 1,236 | 1,256 | -5.28% | 162,500 | 130億2723万 | -5.28% | 71.69 | 11.3 |
| 01/29 | 1,358 | 1,366 | 1,300 | 1,326 | -2.21% | 81,500 | 137億5327万 | +0.3% | 75.68 | 11.93 |
| 01/26 | 1,328 | 1,360 | 1,328 | 1,356 | +2.26% | 61,000 | 140億6443万 | +3.12% | 77.4 | 12.2 |
| 01/25 | 1,338 | 1,338 | 1,322 | 1,326 | -0.9% | 38,000 | 137億5327万 | +1.45% | 75.68 | 11.93 |
| 01/24 | 1,346 | 1,352 | 1,324 | 1,338 | -0.45% | 41,500 | 138億7773万 | +2.61% | 76.37 | 12.04 |
| 01/23 | 1,356 | 1,358 | 1,344 | 1,344 | +0.15% | 27,000 | 139億3996万 | +3.23% | 76.71 | 12.09 |
| 01/22 | 1,350 | 1,352 | 1,332 | 1,342 | +0.75% | 34,500 | 138億5212万 | +2.76% | 76.23 | 12.02 |
| 01/19 | 1,346 | 1,346 | 1,310 | 1,332 | -1.19% | 71,500 | 137億4890万 | +1.83% | 75.66 | 11.93 |
| 01/18 | 1,374 | 1,382 | 1,348 | 1,348 | -2.46% | 70,000 | 139億1405万 | +2.82% | 76.57 | 12.07 |
| 01/17 | 1,386 | 1,402 | 1,364 | 1,382 | -1.57% | 92,000 | 142億6500万 | +5.34% | 78.5 | 12.38 |
| 01/16 | 1,396 | 1,404 | 1,380 | 1,404 | +2.03% | 80,000 | 144億9208万 | +7.01% | 79.75 | 12.57 |
| 01/15 | 1,400 | 1,420 | 1,372 | 1,376 | +0.44% | 122,500 | 142億307万 | +5.04% | 78.16 | 12.32 |
| 01/12 | 1,336 | 1,384 | 1,336 | 1,370 | +2.85% | 122,000 | 141億4114万 | +4.58% | 77.82 | 12.27 |
| 01/11 | 1,374 | 1,374 | 1,326 | 1,332 | -3.9% | 151,000 | 137億4890万 | +1.45% | 75.66 | 11.93 |
| 01/10 | 1,436 | 1,436 | 1,380 | 1,386 | -3.21% | 238,000 | 143億629万 | +5.4% | 78.73 | 12.41 |
| 01/09 | 1,468 | 1,468 | 1,414 | 1,432 | +0.42% | 221,000 | 147億8110万 | +8.81% | 81.34 | 12.82 |
| 01/05 | 1,402 | 1,492 | 1,384 | 1,426 | +3.78% | 478,000 | 147億1917万 | +8.61% | 81 | 12.77 |
| 01/04 | 1,408 | 1,420 | 1,336 | 1,374 | -1.01% | 252,000 | 141億8242万 | +4.73% | 78.05 | 12.3 |
| 2017 |
| 12/29 | 1,274 | 1,388 | 1,262 | 1,388 | +10.69% | 361,000 | 143億2693万 | +5.63% | 78.84 | 12.43 |
| 12/28 | 1,326 | 1,378 | 1,248 | 1,254 | -4.71% | 691,000 | 129億4378万 | -4.71% | 71.23 | 11.23 |
| 12/27 | 1,282 | 1,328 | 1,218 | 1,316 | +4.28% | 519,000 | 135億8375万 | -0.45% | 74.75 | 11.78 |
| 12/26 | 1,216 | 1,262 | 1,168 | 1,262 | +5.52% | 344,000 | 130億2636万 | -4.9% | 71.68 | 11.3 |
| 12/25 | 1,194 | 1,196 | 1,162 | 1,196 | +1.7% | 152,000 | 123億4511万 | -10.34% | 67.93 | 10.71 |
| 12/22 | 1,118 | 1,182 | 1,102 | 1,176 | +5.76% | 176,000 | 121億3867万 | -12.69% | 66.8 | 10.53 |
| 12/21 | 1,134 | 1,140 | 1,106 | 1,112 | -2.97% | 123,000 | 114億5248万 | -18.24% | 63.02 | 9.94 |
| 12/20 | 1,160 | 1,170 | 1,142 | 1,146 | -1.55% | 87,500 | 118億265万 | -16.41% | 64.95 | 10.24 |
| 12/19 | 1,146 | 1,172 | 1,140 | 1,164 | +0.52% | 151,500 | 119億8803万 | -16.02% | 65.97 | 10.4 |
| 12/18 | 1,216 | 1,250 | 1,144 | 1,158 | -6.01% | 259,500 | 119億2624万 | -17.64% | 65.63 | 10.35 |
| 12/15 | 1,300 | 1,300 | 1,230 | 1,232 | -5.67% | 215,500 | 126億8836万 | -13.3% | 69.82 | 11.01 |
| 12/14 | 1,336 | 1,340 | 1,248 | 1,306 | -8.67% | 312,500 | 134億5049万 | -8.74% | 74.02 | 11.67 |
| 12/13 | 1,404 | 1,430 | 1,390 | 1,430 | +2.58% | 141,500 | 147億2757万 | -0.83% | 81.04 | 12.78 |
| 12/12 | 1,416 | 1,416 | 1,384 | 1,394 | -1.13% | 61,500 | 143億5680万 | -3.46% | 79 | 12.45 |
| 12/11 | 1,394 | 1,424 | 1,390 | 1,410 | +2.47% | 122,500 | 145億2159万 | -2.42% | 79.91 | 12.6 |
| 12/08 | 1,390 | 1,394 | 1,354 | 1,376 | -0.29% | 77,500 | 141億7142万 | -5.04% | 77.98 | 12.29 |
| 12/07 | 1,352 | 1,382 | 1,332 | 1,380 | +2.68% | 106,000 | 142億1262万 | -4.89% | 78.21 | 12.33 |
| 12/06 | 1,380 | 1,382 | 1,324 | 1,344 | -3.59% | 185,500 | 138億4185万 | -7.95% | 76.17 | 12.01 |
| 12/05 | 1,436 | 1,436 | 1,380 | 1,394 | -2.92% | 79,500 | 143億5680万 | -5.43% | 79 | 12.45 |
| 12/04 | 1,380 | 1,446 | 1,380 | 1,436 | +3.46% | 141,500 | 147億8936万 | -3.82% | 81.39 | 12.83 |
| 12/01 | 1,406 | 1,416 | 1,364 | 1,388 | -2.12% | 104,500 | 142億9501万 | - | 78.66 | 12.4 |
| 11/30 | 1,332 | 1,424 | 1,324 | 1,418 | +6.3% | 232,500 | 146億398万 | - | 80.36 | 12.67 |
| 11/29 | 1,384 | 1,400 | 1,324 | 1,334 | -4.71% | 214,500 | 137億3886万 | - | 75.6 | 11.92 |
| 11/28 | 1,438 | 1,438 | 1,394 | 1,400 | -2.64% | 151,500 | 144億1860万 | - | 79.34 | 12.51 |
| 11/27 | 1,444 | 1,460 | 1,418 | 1,438 | +0.84% | 147,500 | 148億996万 | - | 81.5 | 12.85 |
| 11/24 | 1,412 | 1,458 | 1,402 | 1,426 | 0% | 279,000 | 146億8637万 | - | 80.82 | 12.74 |
| 11/22 | 1,444 | 1,452 | 1,400 | 1,426 | -0.56% | 183,500 | 142億2435万 | - | 78.28 | 12.34 |
| 11/21 | 1,458 | 1,472 | 1,430 | 1,434 | 0% | 187,000 | 143億415万 | - | 78.71 | 12.41 |
| 11/20 | 1,488 | 1,488 | 1,432 | 1,434 | -4.91% | 247,000 | 143億415万 | - | 78.71 | 12.41 |
| 11/17 | 1,580 | 1,588 | 1,472 | 1,508 | -0.26% | 690,500 | 150億4230万 | - | 82.78 | 13.05 |
| 11/16 | 1,376 | 1,538 | 1,376 | 1,512 | +8.78% | 742,000 | 150億8220万 | - | 83 | 13.08 |
| 11/15 | 1,490 | 1,528 | 1,230 | 1,390 | -7.95% | 1,447,500 | 138億6525万 | - | 76.3 | 12.03 |
| 11/14 | 1,656 | 1,672 | 1,504 | 1,510 | -9.15% | 1,148,000 | 150億6225万 | - | 82.89 | 13.07 |
| 11/13 | 1,568 | 1,666 | 1,566 | 1,662 | +6.95% | 1,240,500 | 165億7845万 | - | 91.23 | 14.38 |
| 11/10 | 1,480 | 1,564 | 1,444 | 1,554 | +5.43% | 743,000 | 155億115万 | - | 85.3 | 13.45 |
| 11/09 | 1,592 | 1,616 | 1,440 | 1,474 | -6.23% | 1,138,000 | 147億315万 | - | 80.91 | 12.76 |
| 11/08 | 1,500 | 1,620 | 1,484 | 1,572 | +5.79% | 2,182,500 | 156億8070万 | - | 86.29 | 13.6 |
| 11/07 | 1,396 | 1,490 | 1,384 | 1,486 | +4.21% | 831,000 | 148億2285万 | - | 81.57 | 12.86 |
| 11/06 | 1,476 | 1,480 | 1,422 | 1,426 | -4.81% | 481,500 | 142億2435万 | - | 78.28 | 12.34 |
| 11/02 | 1,414 | 1,508 | 1,372 | 1,498 | +4.61% | 1,896,000 | 149億4255万 | - | 82.23 | 12.96 |
| 11/01 | 1,618 | 1,624 | 1,422 | 1,432 | -10.39% | 1,808,500 | 142億8420万 | - | 78.61 | 12.39 |
| 10/31 | 1,666 | 1,758 | 1,552 | 1,598 | -5.78% | 3,208,000 | 159億4005万 | - | 87.72 | 13.83 |
| 10/30 | 1,802 | 1,912 | 1,696 | 1,696 | -9.69% | 6,211,500 | 169億1760万 | - | 93.1 | 14.68 |
| 10/27 | 1,680 | 1,910 | 1,620 | 1,878 | 0% | 5,913,500 | 187億3305万 | - | 103.09 | 16.25 |
