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, 株式併合 10→1 |
| 2018 |
| 03/30 | 740 | 750 | 730 | 750 | +2.74% | 60,320 | 59億3604万 | -1.57% | 123.13 | 2.63 |
| 03/29 | 740 | 750 | 730 | 730 | -1.35% | 85,980 | 57億7775万 | -4.45% | 119.84 | 2.56 |
| 03/28 | 710 | 740 | 710 | 740 | +2.78% | 121,120 | 58億5690万 | -3.39% | 121.48 | 2.6 |
| 03/27 | 710 | 730 | 700 | 720 | +1.41% | 72,820 | 56億9860万 | -6.25% | 118.2 | 2.53 |
| 03/26 | 700 | 710 | 680 | 710 | +1.43% | 128,200 | 56億1945万 | -8.03% | 116.56 | 2.49 |
| 03/23 | 730 | 730 | 700 | 700 | -5.41% | 147,670 | 55億4031万 | -9.68% | 114.92 | 2.46 |
| 03/22 | 750 | 750 | 740 | 740 | 0% | 57,850 | 58億5690万 | -4.88% | 121.48 | 2.6 |
| 03/20 | 740 | 750 | 730 | 740 | 0% | 120,270 | 58億5690万 | -5.01% | 121.48 | 2.6 |
| 03/19 | 750 | 760 | 730 | 740 | -2.63% | 150,460 | 58億5690万 | -5.25% | 121.48 | 2.6 |
| 03/16 | 770 | 770 | 750 | 760 | -1.3% | 104,620 | 60億1519万 | -2.94% | 124.77 | 2.67 |
| 03/15 | 760 | 780 | 760 | 770 | -1.28% | 114,740 | 60億9434万 | -2.04% | 126.41 | 2.7 |
| 03/14 | 760 | 790 | 760 | 780 | +2.63% | 196,330 | 61億7349万 | -0.89% | 128.05 | 2.74 |
| 03/13 | 740 | 770 | 740 | 760 | 0% | 218,200 | 60億1519万 | -3.55% | 124.77 | 2.67 |
| 03/12 | 770 | 770 | 730 | 760 | -1.3% | 296,570 | 60億1519万 | -3.92% | 124.77 | 2.67 |
| 03/09 | 770 | 780 | 760 | 770 | -1.28% | 127,390 | 60億9434万 | -3.14% | 126.41 | 2.7 |
| 03/08 | 760 | 780 | 750 | 780 | +4% | 133,480 | 61億7349万 | -2.26% | 128.05 | 2.74 |
| 03/07 | 780 | 790 | 730 | 750 | -5.06% | 360,890 | 59億3604万 | -6.25% | 123.13 | 2.63 |
| 03/06 | 780 | 790 | 770 | 790 | +3.95% | 130,790 | 62億5263万 | -2.83% | 129.69 | 2.78 |
| 03/05 | 800 | 800 | 750 | 760 | -3.8% | 299,630 | 60億1519万 | -7.88% | 124.77 | 2.67 |
| 03/02 | 790 | 800 | 780 | 790 | 0% | 191,410 | 62億5263万 | -5.84% | 129.69 | 2.78 |
| 03/01 | 800 | 810 | 780 | 790 | -2.47% | 268,300 | 62億5263万 | -7.17% | 129.69 | 2.78 |
| 02/28 | 800 | 810 | 790 | 810 | +1.25% | 139,140 | 64億1093万 | -6.25% | 132.98 | 2.85 |
| 02/27 | 830 | 830 | 800 | 800 | -1.23% | 249,890 | 63億3178万 | -8.68% | 131.33 | 2.81 |
| 02/26 | 810 | 830 | 800 | 810 | +1.25% | 194,930 | 64億1093万 | -8.89% | 132.98 | 2.85 |
| 02/23 | 790 | 800 | 790 | 800 | +1.27% | 74,740 | 63億3178万 | -11.31% | 131.33 | 2.81 |
| 02/22 | 800 | 800 | 780 | 790 | 0% | 110,250 | 62億5263万 | -13.66% | 129.69 | 2.78 |
| 02/21 | 800 | 810 | 790 | 790 | -1.25% | 75,930 | 62億5263万 | -14.78% | 129.69 | 2.78 |
| 02/20 | 800 | 800 | 780 | 800 | 0% | 138,700 | 63億3178万 | -14.71% | 131.33 | 2.81 |
| 02/19 | 780 | 810 | 780 | 800 | +1.27% | 242,460 | 63億3178万 | -15.79% | 131.33 | 2.81 |
| 02/16 | 780 | 800 | 770 | 790 | +1.28% | 166,220 | 62億5263万 | -17.71% | 129.69 | 2.78 |
| 02/15 | 760 | 780 | 760 | 780 | +1.3% | 125,680 | 61億7349万 | -19.75% | 128.05 | 2.74 |
| 02/14 | 790 | 800 | 740 | 770 | -1.28% | 387,510 | 60億9434万 | -21.59% | 126.41 | 2.7 |
| 02/13 | 820 | 820 | 770 | 780 | -2.5% | 252,330 | 61億7349万 | -21.37% | 128.05 | 2.74 |
| 02/09 | 780 | 820 | 780 | 800 | -2.44% | 269,140 | 63億3178万 | -20.16% | 131.33 | 2.81 |
| 02/08 | 800 | 820 | 790 | 820 | +2.5% | 210,610 | 64億9008万 | -18.81% | 134.62 | 2.88 |
| 02/07 | 830 | 830 | 790 | 800 | 0% | 273,210 | 63億3178万 | -21.34% | 131.33 | 2.81 |
| 02/06 | 800 | 810 | 780 | 800 | -4.76% | 634,020 | 63億3178万 | -21.88% | 131.33 | 2.81 |
| 02/05 | 850 | 850 | 830 | 840 | -2.33% | 322,860 | 66億4837万 | -18.68% | 137.9 | 2.95 |
| 02/02 | 880 | 880 | 830 | 860 | 0% | 557,390 | 68億666万 | -17.23% | 141.18 | 3.02 |
| 02/01 | 840 | 880 | 830 | 860 | +6.17% | 881,900 | 68億666万 | -17.7% | 141.18 | 3.02 |
| 01/31 | 780 | 860 | 760 | 810 | -25% | 3,658,840 | 64億1093万 | -22.93% | 132.98 | 2.85 |
| 01/30 | 1,110 | 1,120 | 1,080 | 1,080 | -1.82% | 333,990 | 85億4791万 | +1.98% | 177.3 | 3.79 |
| 01/29 | 1,110 | 1,120 | 1,090 | 1,100 | -0.9% | 217,050 | 87億620万 | +3.97% | 180.58 | 3.86 |
| 01/26 | 1,100 | 1,110 | 1,090 | 1,110 | +1.83% | 176,940 | 87億8535万 | +5.41% | 182.23 | 3.9 |
| 01/25 | 1,100 | 1,110 | 1,080 | 1,090 | -1.8% | 325,370 | 86億2705万 | +4.01% | 178.94 | 3.83 |
| 01/24 | 1,110 | 1,150 | 1,100 | 1,110 | 0% | 351,360 | 87億8535万 | +6.32% | 182.23 | 3.9 |
| 01/23 | 1,100 | 1,120 | 1,100 | 1,110 | -0.89% | 136,830 | 87億8535万 | +6.73% | 182.23 | 3.9 |
| 01/22 | 1,130 | 1,130 | 1,100 | 1,120 | -0.88% | 252,740 | 88億6450万 | +8.11% | 183.87 | 3.93 |
| 01/19 | 1,140 | 1,150 | 1,120 | 1,130 | 0% | 244,820 | 89億4364万 | +9.5% | 185.51 | 3.97 |
| 01/18 | 1,130 | 1,150 | 1,100 | 1,130 | +3.67% | 453,900 | 89億4364万 | +9.92% | 185.51 | 3.97 |
| 01/17 | 1,080 | 1,150 | 1,080 | 1,090 | +0.93% | 546,080 | 86億2705万 | +6.65% | 178.94 | 3.83 |
| 01/16 | 1,100 | 1,190 | 1,080 | 1,080 | 0% | 1,365,780 | 85億4791万 | +6.09% | 177.3 | 3.79 |
| 01/15 | 1,080 | 1,080 | 1,050 | 1,080 | +0.93% | 247,360 | 85億4791万 | +6.4% | 177.3 | 3.79 |
| 01/12 | 1,070 | 1,080 | 1,030 | 1,070 | 0% | 306,470 | 84億6876万 | +5.63% | 175.66 | 3.76 |
| 01/11 | 1,030 | 1,080 | 1,020 | 1,070 | +2.88% | 382,530 | 84億6876万 | +5.84% | 175.66 | 3.76 |
| 01/10 | 1,030 | 1,040 | 1,010 | 1,040 | +1.96% | 183,040 | 82億3132万 | +3.07% | 170.73 | 3.65 |
| 01/09 | 1,020 | 1,040 | 1,000 | 1,020 | 0% | 134,410 | 80億7302万 | +1.09% | 167.45 | 3.58 |
| 01/05 | 1,000 | 1,020 | 990 | 1,020 | +2% | 230,730 | 80億7302万 | +1.09% | 167.45 | 3.58 |
| 01/04 | 1,000 | 1,010 | 1,000 | 1,000 | 0% | 114,440 | 79億1473万 | -0.89% | 164.17 | 3.51 |
| 2017 |
| 12/29 | 1,000 | 1,000 | 990 | 1,000 | +1.01% | 88,930 | 79億1473万 | -1.09% | 164.17 | 3.51 |
| 12/28 | 1,010 | 1,020 | 990 | 990 | -2.94% | 148,840 | 78億3558万 | -2.17% | 162.53 | 3.48 |
| 12/27 | 990 | 1,020 | 990 | 1,020 | +3.03% | 126,850 | 80億7302万 | +0.59% | 167.45 | 3.58 |
| 12/26 | 1,000 | 1,010 | 990 | 990 | -1% | 189,340 | 78億3558万 | -2.46% | 162.53 | 3.48 |
| 12/25 | 1,020 | 1,020 | 1,000 | 1,000 | -1.96% | 147,730 | 79億1473万 | -1.57% | 164.17 | 3.51 |
| 12/22 | 1,010 | 1,030 | 1,010 | 1,020 | +0.99% | 176,770 | 80億7302万 | +0.2% | 167.45 | 3.58 |
| 12/21 | 1,030 | 1,030 | 1,010 | 1,010 | -2.88% | 168,870 | 79億9387万 | -0.79% | 165.81 | 3.55 |
| 12/20 | 1,000 | 1,040 | 1,000 | 1,040 | +5.05% | 313,970 | 82億3132万 | +2.26% | 170.73 | 3.65 |
| 12/19 | 990 | 1,000 | 980 | 990 | 0% | 182,000 | 78億3558万 | -2.56% | 162.53 | 3.48 |
| 12/18 | 1,000 | 1,000 | 970 | 990 | 0% | 210,570 | 78億3558万 | -2.75% | 162.53 | 3.48 |
| 12/15 | 1,000 | 1,010 | 990 | 990 | -1% | 131,970 | 78億3558万 | -3.04% | 162.53 | 3.48 |
| 12/14 | 1,010 | 1,020 | 1,000 | 1,000 | -1.96% | 139,050 | 79億1473万 | -2.44% | 164.17 | 3.51 |
| 12/13 | 1,020 | 1,020 | 1,000 | 1,020 | +0.99% | 123,240 | 80億7302万 | -0.87% | 167.45 | 3.58 |
| 12/12 | 1,020 | 1,030 | 1,010 | 1,010 | -0.98% | 151,240 | 79億9387万 | -2.04% | 165.81 | 3.55 |
| 12/11 | 1,000 | 1,030 | 990 | 1,020 | +2% | 239,540 | 80億7302万 | -1.16% | 167.45 | 3.58 |
| 12/08 | 1,000 | 1,010 | 980 | 1,000 | +1.01% | 222,830 | 79億1473万 | -3.19% | 164.17 | 3.51 |
| 12/07 | 1,010 | 1,020 | 990 | 990 | -1% | 131,480 | 78億3558万 | -4.44% | 162.53 | 3.48 |
| 12/06 | 1,010 | 1,030 | 1,000 | 1,000 | -1.96% | 105,810 | 79億1473万 | -3.85% | 164.17 | 3.51 |
| 12/05 | 1,020 | 1,030 | 1,010 | 1,020 | 0% | 82,140 | 80億7302万 | -2.11% | 167.45 | 3.58 |
| 12/04 | 1,030 | 1,040 | 1,020 | 1,020 | -0.97% | 100,770 | 80億7302万 | -2.49% | 167.45 | 3.58 |
| 12/01 | 1,030 | 1,050 | 1,030 | 1,030 | -0.96% | 68,580 | 81億5217万 | -1.81% | 169.09 | 3.62 |
| 11/30 | 1,020 | 1,060 | 1,010 | 1,040 | +1.96% | 243,590 | 82億3132万 | -1.05% | 170.73 | 3.65 |
| 11/29 | 1,030 | 1,030 | 1,020 | 1,020 | 0% | 28,170 | 80億7302万 | -3.13% | 167.45 | 3.58 |
| 11/28 | 1,030 | 1,040 | 1,010 | 1,020 | -1.92% | 104,760 | 80億7302万 | -3.23% | 167.45 | 3.58 |
| 11/27 | 1,030 | 1,040 | 1,020 | 1,040 | +0.97% | 117,400 | 82億3132万 | -1.52% | 170.73 | 3.65 |
| 11/24 | 1,040 | 1,050 | 1,020 | 1,030 | -1.9% | 114,860 | 81億5217万 | -2.65% | 169.09 | 3.62 |
| 11/22 | 1,040 | 1,050 | 1,030 | 1,050 | +0.96% | 165,640 | 83億1046万 | -1.04% | 172.38 | 3.69 |
| 11/21 | 1,030 | 1,040 | 1,020 | 1,040 | +1.96% | 70,430 | 75億3798万 | -2.26% | 158.47 | 3.39 |
| 11/20 | 1,020 | 1,040 | 1,010 | 1,020 | -0.97% | 144,780 | 73億9302万 | -4.32% | 155.42 | 3.33 |
| 11/17 | 1,040 | 1,040 | 1,010 | 1,030 | +0.98% | 87,490 | 74億6550万 | -3.74% | 156.95 | 3.36 |
| 11/16 | 1,000 | 1,040 | 1,000 | 1,020 | +2% | 116,360 | 73億9302万 | -5.03% | 155.42 | 3.33 |
| 11/15 | 1,010 | 1,040 | 1,000 | 1,000 | -1.96% | 259,800 | 72億4806万 | -7.24% | 152.37 | 3.26 |
| 11/14 | 1,040 | 1,050 | 1,010 | 1,020 | -1.92% | 196,070 | 73億9302万 | -5.82% | 155.42 | 3.33 |
| 11/13 | 1,080 | 1,080 | 1,040 | 1,040 | -1.89% | 241,540 | 75億3798万 | -4.24% | 158.47 | 3.39 |
| 11/10 | 1,060 | 1,080 | 1,060 | 1,060 | -1.85% | 173,360 | 76億8294万 | -2.75% | 161.52 | 3.46 |
| 11/09 | 1,110 | 1,120 | 1,060 | 1,080 | -2.7% | 391,030 | 78億2791万 | -1.19% | 164.56 | 3.52 |
| 11/08 | 1,060 | 1,120 | 1,060 | 1,110 | +4.72% | 417,130 | 80億4535万 | +1.28% | 169.14 | 3.62 |
| 11/07 | 1,040 | 1,100 | 1,040 | 1,060 | +1.92% | 558,980 | 76億8294万 | -3.46% | 161.52 | 3.46 |
| 11/06 | 1,060 | 1,060 | 1,040 | 1,040 | -0.95% | 147,480 | 75億3798万 | -5.45% | 158.47 | 3.39 |
| 11/02 | 1,070 | 1,070 | 1,050 | 1,050 | -1.87% | 55,840 | 76億1046万 | -4.89% | 159.99 | 3.42 |
| 11/01 | 1,080 | 1,090 | 1,060 | 1,070 | -0.93% | 100,510 | 77億5543万 | -3.43% | 163.04 | 3.49 |
