株価チャート
2017/11/22～2018/06/19
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 |
| 06/19 | 2,689 | 2,749 | 2,540 | 2,603 | -4.13% | 37,600 | 258億4779万 | -8.02% | 126.91 | 19.81 |
| 06/18 | 2,801 | 2,805 | 2,650 | 2,715 | -3.66% | 31,300 | 269億5995万 | -4.57% | 132.37 | 20.67 |
| 06/15 | 2,887 | 2,887 | 2,806 | 2,818 | -3.46% | 33,300 | 279億8274万 | -1.23% | 137.4 | 21.45 |
| 06/14 | 2,885 | 2,988 | 2,885 | 2,919 | +1.42% | 40,400 | 289億8567万 | +2.03% | 142.32 | 22.22 |
| 06/13 | 2,880 | 2,940 | 2,805 | 2,878 | -3.42% | 75,500 | 285億7854万 | +0.38% | 140.32 | 21.91 |
| 06/12 | 2,626 | 3,040 | 2,626 | 2,980 | +13.65% | 128,300 | 295億9140万 | +3.72% | 145.29 | 22.68 |
| 06/11 | 2,629 | 2,654 | 2,571 | 2,622 | -1.98% | 43,700 | 260億3646万 | -8.83% | 127.84 | 19.96 |
| 06/08 | 2,739 | 2,749 | 2,648 | 2,675 | -1.65% | 30,900 | 265億6275万 | -7.44% | 130.42 | 20.36 |
| 06/07 | 2,740 | 2,760 | 2,720 | 2,720 | -0.73% | 20,400 | 270億960万 | -6.37% | 132.62 | 20.7 |
| 06/06 | 2,783 | 2,794 | 2,710 | 2,740 | -1.9% | 33,300 | 272億820万 | -5.97% | 133.59 | 20.86 |
| 06/05 | 2,823 | 2,823 | 2,781 | 2,793 | -0.39% | 28,000 | 277億3449万 | -4.28% | 136.18 | 21.26 |
| 06/04 | 2,808 | 2,841 | 2,800 | 2,804 | +0.11% | 18,100 | 278億4372万 | -3.97% | 136.71 | 21.34 |
| 06/01 | 2,777 | 2,885 | 2,770 | 2,801 | -0.92% | 18,900 | 278億1393万 | -4.14% | 136.57 | 21.32 |
| 05/31 | 2,795 | 2,851 | 2,795 | 2,827 | +1.22% | 11,000 | 280億7211万 | -3.35% | 137.83 | 21.52 |
| 05/30 | 2,797 | 2,850 | 2,764 | 2,793 | -2.07% | 21,500 | 277億3449万 | -4.45% | 136.18 | 21.26 |
| 05/29 | 2,881 | 2,900 | 2,845 | 2,852 | -1.66% | 18,600 | 283億2036万 | -2.63% | 139.05 | 21.71 |
| 05/28 | 2,863 | 2,919 | 2,863 | 2,900 | +1.51% | 14,500 | 287億9700万 | -1.23% | 141.39 | 22.07 |
| 05/25 | 2,900 | 2,900 | 2,852 | 2,857 | -2.16% | 25,300 | 283億7001万 | -2.82% | 139.3 | 21.75 |
| 05/24 | 2,970 | 2,995 | 2,900 | 2,920 | -1.78% | 24,700 | 289億9560万 | -0.85% | 142.37 | 22.23 |
| 05/23 | 2,999 | 3,110 | 2,942 | 2,973 | +0.1% | 55,900 | 295億2189万 | +0.71% | 144.95 | 22.63 |
| 05/22 | 2,989 | 3,015 | 2,948 | 2,970 | +0.03% | 23,100 | 294億9210万 | -0.54% | 144.81 | 22.61 |
| 05/21 | 2,896 | 2,980 | 2,891 | 2,969 | +2.52% | 19,300 | 294億8217万 | -1.46% | 144.76 | 22.6 |
| 05/18 | 2,899 | 2,934 | 2,875 | 2,896 | +0.84% | 19,200 | 287億5728万 | -4.86% | 141.2 | 22.04 |
| 05/17 | 2,860 | 2,880 | 2,818 | 2,872 | +0.7% | 23,200 | 285億1896万 | -6.72% | 140.03 | 21.86 |
| 05/16 | 2,880 | 2,922 | 2,852 | 2,852 | -4.1% | 39,600 | 283億2036万 | -8.5% | 139.05 | 21.71 |
| 05/15 | 2,963 | 2,990 | 2,915 | 2,974 | +2.09% | 19,300 | 295億3182万 | -5.65% | 145 | 22.64 |
| 05/14 | 3,025 | 3,055 | 2,900 | 2,913 | -3.7% | 36,600 | 289億2609万 | -8.57% | 142.03 | 22.17 |
| 05/11 | 3,065 | 3,085 | 3,010 | 3,025 | -1.31% | 15,500 | 300億3825万 | -6.17% | 147.49 | 23.03 |
| 05/10 | 3,070 | 3,115 | 3,035 | 3,065 | +1.16% | 29,900 | 304億3545万 | -5.98% | 149.44 | 23.33 |
| 05/09 | 3,060 | 3,100 | 3,005 | 3,030 | -0.66% | 30,200 | 300億8790万 | -8.07% | 147.73 | 23.06 |
| 05/08 | 2,975 | 3,050 | 2,975 | 3,050 | +2.73% | 17,800 | 302億8650万 | -8.44% | 148.71 | 23.22 |
| 05/07 | 3,095 | 3,100 | 2,965 | 2,969 | -2.66% | 47,300 | 294億8217万 | -11.61% | 144.76 | 22.6 |
| 05/02 | 3,025 | 3,140 | 2,983 | 3,050 | +3.46% | 93,700 | 302億8650万 | -9.98% | 148.71 | 23.22 |
| 05/01 | 2,860 | 2,969 | 2,846 | 2,948 | +3.29% | 37,300 | 292億7364万 | -13.67% | 143.73 | 22.44 |
| 04/27 | 2,875 | 2,875 | 2,820 | 2,854 | +0.78% | 26,900 | 283億4022万 | -17.25% | 139.15 | 21.72 |
| 04/26 | 2,888 | 2,889 | 2,815 | 2,832 | -0.6% | 37,600 | 281億2176万 | -18.64% | 138.08 | 21.56 |
| 04/25 | 2,841 | 2,900 | 2,820 | 2,849 | -1.45% | 33,500 | 282億9057万 | -19.15% | 138.91 | 21.69 |
| 04/24 | 2,762 | 2,891 | 2,720 | 2,891 | +4.22% | 96,100 | 287億763万 | -19.04% | 140.95 | 22.01 |
| 04/23 | 2,919 | 2,958 | 2,762 | 2,774 | -5.52% | 100,400 | 275億4582万 | -23.24% | 135.25 | 21.11 |
| 04/20 | 2,984 | 2,984 | 2,901 | 2,936 | -2.94% | 62,100 | 291億5448万 | -19.96% | 143.15 | 22.35 |
| 04/19 | 3,015 | 3,150 | 3,005 | 3,025 | +0.33% | 105,200 | 300億3825万 | -18.7% | 147.49 | 23.03 |
| 04/18 | 2,963 | 3,070 | 2,874 | 3,015 | +1.75% | 111,100 | 299億3895万 | -20.07% | 147 | 22.95 |
| 04/17 | 3,010 | 3,025 | 2,701 | 2,963 | -4.73% | 287,700 | 294億2259万 | -22.45% | 144.46 | 22.55 |
| 04/16 | 3,400 | 3,400 | 3,110 | 3,110 | -18.37% | 271,300 | 308億8230万 | -19.47% | 151.63 | 23.67 |
| 04/13 | 3,770 | 3,835 | 3,675 | 3,810 | +4.1% | 40,900 | 378億3330万 | -2.31% | 185.76 | 29 |
| 04/12 | 3,670 | 3,715 | 3,615 | 3,660 | -2.14% | 43,700 | 363億4380万 | -6.23% | 178.45 | 27.86 |
| 04/11 | 3,750 | 3,815 | 3,720 | 3,740 | -1.06% | 30,100 | 371億3820万 | -4.35% | 182.35 | 28.47 |
| 04/10 | 3,770 | 3,825 | 3,730 | 3,780 | -0.79% | 28,100 | 375億3540万 | -3.45% | 184.3 | 28.77 |
| 04/09 | 3,705 | 3,835 | 3,705 | 3,810 | +2.28% | 33,700 | 378億3330万 | -2.66% | 185.76 | 29 |
| 04/06 | 3,850 | 3,850 | 3,705 | 3,725 | -2.49% | 41,800 | 369億8925万 | -5% | 181.62 | 28.35 |
| 04/05 | 3,940 | 3,940 | 3,810 | 3,820 | -1.29% | 39,200 | 379億3260万 | -2.95% | 186.25 | 29.08 |
| 04/04 | 4,025 | 4,040 | 3,850 | 3,870 | -1.15% | 36,600 | 384億2910万 | -2.1% | 188.69 | 29.46 |
| 04/03 | 3,910 | 4,000 | 3,810 | 3,915 | -1.39% | 42,300 | 388億7595万 | -1.21% | 190.88 | 29.8 |
| 04/02 | 3,900 | 4,080 | 3,900 | 3,970 | +1.79% | 72,000 | 394億2210万 | -0.28% | 193.56 | 30.22 |
| 03/30 | 3,830 | 3,950 | 3,790 | 3,900 | +4% | 59,400 | 387億2700万 | -2.52% | 190.15 | 29.69 |
| 03/29 | 3,765 | 3,765 | 3,675 | 3,750 | +1.49% | 22,500 | 372億3750万 | -6.79% | 182.84 | 28.54 |
| 03/28 | 3,700 | 3,745 | 3,625 | 3,695 | -1.07% | 32,300 | 366億9135万 | -8.74% | 180.15 | 28.12 |
| 03/27 | 3,925 | 3,925 | 3,730 | 3,735 | -1.32% | 45,300 | 370億8855万 | -8.39% | 182.1 | 28.43 |
| 03/26 | 3,700 | 3,850 | 3,545 | 3,785 | +2.99% | 54,400 | 375億8505万 | -7.62% | 184.54 | 28.81 |
| 03/23 | 3,725 | 3,800 | 3,675 | 3,675 | -5.89% | 80,000 | 364億9275万 | -10.23% | 179.18 | 27.97 |
| 03/22 | 3,990 | 3,990 | 3,890 | 3,905 | -2.62% | 32,200 | 387億7665万 | -4.64% | 190.39 | 29.72 |
| 03/20 | 3,905 | 4,025 | 3,875 | 4,010 | +1.13% | 36,000 | 398億1930万 | -1.86% | 195.51 | 30.52 |
| 03/19 | 4,120 | 4,200 | 3,920 | 3,965 | -4.23% | 55,100 | 393億7245万 | -2.75% | 193.32 | 30.18 |
| 03/16 | 4,260 | 4,280 | 4,060 | 4,140 | -2.59% | 57,200 | 411億1020万 | +1.9% | 201.85 | 31.51 |
| 03/15 | 4,335 | 4,400 | 4,250 | 4,250 | -1.28% | 119,900 | 422億250万 | +5.07% | 207.21 | 32.35 |
| 03/14 | 4,155 | 4,350 | 4,135 | 4,305 | +1.89% | 119,400 | 427億4865万 | +7.04% | 209.9 | 32.77 |
| 03/13 | 4,000 | 4,250 | 4,000 | 4,225 | +5.62% | 78,400 | 419億5425万 | +5.63% | 206 | 32.16 |
| 03/12 | 4,180 | 4,180 | 3,940 | 4,000 | -1.48% | 65,500 | 397億2000万 | -0.02% | 195.03 | 30.45 |
| 03/09 | 4,250 | 4,380 | 4,055 | 4,060 | +4.5% | 326,300 | 403億1580万 | +1.07% | 197.95 | 30.9 |
| 03/08 | 3,895 | 3,925 | 3,825 | 3,885 | +1.04% | 23,800 | 385億7805万 | -3.77% | 189.42 | 29.57 |
| 03/07 | 3,805 | 3,960 | 3,805 | 3,845 | -0.26% | 28,100 | 381億8085万 | -5.34% | 187.47 | 29.27 |
| 03/06 | 3,800 | 4,045 | 3,800 | 3,855 | +2.8% | 56,400 | 382億8015万 | -5.75% | 187.96 | 29.34 |
| 03/05 | 4,000 | 4,000 | 3,675 | 3,750 | -6.02% | 91,300 | 372億3750万 | -9.02% | 182.84 | 28.54 |
| 03/02 | 4,000 | 4,055 | 3,935 | 3,990 | -2.92% | 77,300 | 396億2070万 | -4.02% | 194.54 | 30.37 |
| 03/01 | 4,200 | 4,200 | 4,070 | 4,110 | -3.18% | 57,100 | 408億1230万 | -1.7% | 200.39 | 31.28 |
| 03/01 | 株式分割 1→4 |
| 02/28 | 4,105 | 4,300 | 4,010 | 4,245 | +3.28% | 67,400 | 421億5285万 | +1.14% | 171.65 | 38.05 |
| 02/27 | 4,270 | 4,350 | 4,020 | 4,110 | -5.63% | 145,800 | 408億1230万 | -2.47% | 166.19 | 36.84 |
| 02/26 | 4,430 | 4,630 | 4,250 | 4,355 | -2.79% | 150,900 | 432億4515万 | +3.05% | 176.1 | 39.03 |
| 02/23 | 4,440 | 4,508 | 4,403 | 4,480 | +0.96% | 168,800 | 444億8640万 | +6.11% | 181.15 | 40.15 |
| 02/22 | 4,470 | 4,508 | 4,390 | 4,438 | +0.34% | 151,200 | 440億6437万 | +5.15% | 179.43 | 39.77 |
| 02/21 | 4,448 | 4,475 | 4,373 | 4,423 | +1.03% | 186,400 | 439億1542万 | +4.67% | 178.83 | 39.64 |
| 02/20 | 4,245 | 4,435 | 4,208 | 4,378 | +3% | 335,200 | 434億6857万 | +3.36% | 177.01 | 39.24 |
| 02/19 | 3,828 | 4,413 | 3,800 | 4,250 | +14.71% | 446,800 | 422億250万 | +0.52% | 171.85 | 38.09 |
| 02/16 | 3,725 | 3,770 | 3,680 | 3,705 | +0.14% | 88,800 | 367億9065万 | -12.43% | 149.81 | 33.21 |
| 02/15 | 3,743 | 3,800 | 3,650 | 3,700 | +0.82% | 100,000 | 367億4100万 | -13.13% | 149.61 | 33.16 |
| 02/14 | 3,863 | 3,900 | 3,530 | 3,670 | -2.91% | 230,400 | 364億4310万 | -14.49% | 148.4 | 32.89 |
| 02/13 | 3,725 | 3,943 | 3,715 | 3,780 | +4.42% | 196,000 | 375億3540万 | -12.56% | 152.85 | 33.88 |
| 02/09 | 3,478 | 3,620 | 3,443 | 3,620 | -2.23% | 162,400 | 359億4660万 | -16.9% | 146.38 | 32.45 |
| 02/08 | 3,723 | 3,798 | 3,683 | 3,703 | +0.75% | 105,600 | 367億6582万 | -15.83% | 149.71 | 33.19 |
| 02/07 | 4,058 | 4,060 | 3,675 | 3,675 | -2.2% | 217,600 | 364億9275万 | -17.27% | 148.6 | 32.94 |
| 02/06 | 3,670 | 3,998 | 3,518 | 3,758 | -11.48% | 478,000 | 373億1197万 | -16% | 151.94 | 33.68 |
| 02/05 | 4,250 | 4,253 | 4,060 | 4,245 | -3.52% | 240,800 | 421億5285万 | -5.83% | 171.65 | 38.05 |
| 02/02 | 4,480 | 4,530 | 4,298 | 4,400 | -3.24% | 259,200 | 436億9200万 | -2.4% | 177.92 | 39.44 |
| 02/01 | 4,600 | 4,600 | 4,515 | 4,548 | +0.5% | 113,600 | 451億5667万 | +0.81% | 183.88 | 40.76 |
| 01/31 | 4,500 | 4,620 | 4,473 | 4,525 | -0.44% | 159,200 | 449億3325万 | +1.05% | 182.97 | 40.56 |
| 01/30 | 4,638 | 4,658 | 4,445 | 4,545 | -2.1% | 302,000 | 451億3185万 | +2.11% | 183.78 | 40.74 |
| 01/29 | 4,740 | 4,798 | 4,613 | 4,643 | +0.05% | 390,400 | 461億2万 | +5.13% | 187.72 | 41.61 |
| 01/26 | 4,675 | 4,913 | 4,608 | 4,640 | +1.37% | 1,772,000 | 460億7520万 | +6.42% | 187.62 | 41.59 |
| 01/25 | 4,550 | 4,693 | 4,550 | 4,578 | +1.16% | 214,800 | 454億5457万 | +6.31% | 185.1 | 41.03 |
| 01/24 | 4,675 | 4,780 | 4,480 | 4,525 | -2.69% | 459,600 | 449億3325万 | +6.25% | 182.97 | 40.56 |
| 01/23 | 4,430 | 4,675 | 4,400 | 4,650 | +5.38% | 411,600 | 461億7450万 | +10.37% | 188.03 | 41.68 |
| 01/22 | 4,298 | 4,428 | 4,240 | 4,413 | +3.4% | 257,600 | 438億1612万 | +6.33% | 178.42 | 39.55 |
| 01/19 | 4,375 | 4,425 | 4,200 | 4,268 | -3.29% | 343,200 | 423億7627万 | +3.93% | 172.56 | 38.25 |
| 01/18 | 4,625 | 4,648 | 4,403 | 4,413 | -3.55% | 326,800 | 438億1612万 | +8.12% | 178.42 | 39.55 |
| 01/17 | 4,723 | 4,815 | 4,553 | 4,575 | -2.14% | 701,600 | 454億2975万 | +12.96% | 184.99 | 41.01 |
| 01/16 | 4,725 | 4,800 | 4,600 | 4,675 | +11.38% | 1,983,200 | 464億2275万 | +16.24% | 189.04 | 41.9 |
| 01/15 | 4,300 | 4,343 | 4,188 | 4,198 | -3% | 342,800 | 416億8117万 | +5.39% | 169.73 | 37.62 |
| 01/12 | 4,363 | 4,388 | 4,298 | 4,328 | -1.93% | 192,800 | 429億7207万 | +9.58% | 174.99 | 38.79 |
| 01/11 | 4,428 | 4,595 | 4,298 | 4,413 | -2.32% | 415,200 | 438億1612万 | +13.05% | 178.42 | 39.55 |
| 01/10 | 4,375 | 4,540 | 4,253 | 4,518 | +1.69% | 513,600 | 448億5877万 | +16.88% | 182.67 | 40.49 |
| 01/09 | 4,683 | 4,683 | 4,295 | 4,443 | -3.58% | 688,000 | 441億1402万 | +16.3% | 179.64 | 39.82 |
| 01/05 | 4,633 | 4,695 | 4,463 | 4,608 | -2.07% | 588,400 | 457億5247万 | +22.12% | 186.31 | 41.3 |
| 01/04 | 4,950 | 4,973 | 4,625 | 4,705 | -1.21% | 1,229,200 | 467億2065万 | +26.17% | 190.25 | 42.17 |
| 2017 |
| 12/29 | 4,618 | 4,763 | 4,433 | 4,763 | +6.78% | 1,585,200 | 472億9162万 | +29.52% | 192.58 | 42.69 |
| 12/28 | 4,593 | 4,988 | 4,230 | 4,460 | -3.52% | 3,073,600 | 442億8780万 | +24.16% | 180.34 | 39.98 |
| 12/27 | 4,525 | 4,853 | 4,485 | 4,623 | +8.89% | 2,675,200 | 459億142万 | +31.92% | 186.91 | 41.43 |
| 12/26 | 4,748 | 4,945 | 4,210 | 4,245 | -5.03% | 4,057,600 | 421億5285万 | - | 171.65 | 38.05 |
| 12/25 | 3,725 | 4,470 | 3,725 | 4,470 | +20.16% | 4,114,400 | 443億8710万 | - | 180.75 | 40.07 |
| 12/22 | 3,800 | 3,855 | 3,670 | 3,720 | -3.69% | 1,234,400 | 369億3960万 | - | 150.42 | 33.34 |
| 12/21 | 3,698 | 3,863 | 3,560 | 3,863 | +5.1% | 1,923,600 | 383億5462万 | - | 156.18 | 34.62 |
| 12/20 | 3,498 | 3,833 | 3,380 | 3,675 | +13.95% | 3,055,600 | 364億9275万 | - | 148.6 | 32.94 |
| 12/19 | 3,250 | 3,293 | 3,163 | 3,225 | -2.27% | 314,400 | 320億2425万 | - | 130.41 | 28.91 |
| 12/18 | 3,450 | 3,473 | 3,225 | 3,300 | -3.3% | 870,800 | 327億6900万 | - | 133.44 | 29.58 |
| 12/15 | 3,395 | 3,448 | 3,275 | 3,413 | +1.26% | 815,200 | 332億5140万 | - | 135.4 | 30.01 |
| 12/14 | 3,210 | 3,375 | 3,163 | 3,370 | +10.13% | 999,600 | 328億3728万 | - | 133.72 | 29.64 |
| 12/13 | 3,250 | 3,305 | 3,055 | 3,060 | -7.97% | 1,061,200 | 298億1664万 | - | 121.42 | 26.91 |
| 12/12 | 3,673 | 3,750 | 3,325 | 3,325 | -8.53% | 1,283,200 | 323億9880万 | - | 131.93 | 29.24 |
| 12/11 | 3,600 | 3,770 | 3,425 | 3,635 | -0.07% | 1,263,200 | 354億1944万 | - | 144.23 | 31.97 |
| 12/08 | 4,018 | 4,038 | 3,575 | 3,638 | -6.49% | 2,348,800 | 354億4380万 | - | 144.33 | 31.99 |
| 12/07 | 3,825 | 4,088 | 3,780 | 3,890 | +5.14% | 5,189,200 | 379億416万 | - | 154.35 | 34.21 |
| 12/06 | 3,403 | 3,900 | 3,358 | 3,700 | +11.19% | 6,569,600 | 360億5280万 | - | 146.81 | 32.54 |
| 12/05 | 3,250 | 3,680 | 3,175 | 3,328 | +4.15% | 3,324,800 | 324億2316万 | - | 132.03 | 29.27 |
| 12/04 | 3,375 | 3,565 | 3,195 | 3,195 | -7.66% | 1,726,000 | 311億3208万 | - | 126.77 | 28.1 |
| 12/01 | 3,600 | 3,850 | 3,425 | 3,460 | +2.37% | 3,988,000 | 337億1424万 | - | 137.29 | 30.43 |
| 11/30 | 3,253 | 3,438 | 3,033 | 3,380 | +3.05% | 2,412,000 | 329億3472万 | - | 134.11 | 29.73 |
| 11/29 | 3,360 | 3,685 | 3,243 | 3,280 | -6.55% | 2,269,200 | 319億6032万 | - | 130.15 | 28.85 |
| 11/28 | 3,313 | 3,808 | 3,175 | 3,510 | +3.62% | 5,778,400 | 342億144万 | - | 139.27 | 30.87 |
| 11/27 | 2,938 | 3,388 | 2,820 | 3,388 | +28.44% | 5,725,200 | 330億780万 | - | 134.41 | 29.79 |
| 11/24 | 2,508 | 2,638 | 2,490 | 2,638 | +16.57% | 1,887,200 | 256億9980万 | - | 104.65 | 23.2 |
| 11/22 | 2,133 | 2,508 | 2,133 | 2,263 | 0% | 4,570,400 | 220億4580万 | - | 89.77 | 19.9 |
