株価チャート
2017/11/22～2018/04/19
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 |
|---|
| 2023 | 9/1, 株式分割 1→1.1 |
| 2018 |
| 04/19 | 3,405 | 3,409 | 3,323 | 3,373 | -0.93% | 72,820 | 464億4572万 | -2.69% | 15.27 | 1.65 |
| 04/18 | 3,364 | 3,436 | 3,345 | 3,405 | +3.17% | 103,070 | 468億8389万 | -1.55% | 15.41 | 1.67 |
| 04/17 | 3,309 | 3,345 | 3,232 | 3,300 | -0.27% | 102,080 | 454億4420万 | -4.24% | 14.94 | 1.62 |
| 04/16 | 3,364 | 3,436 | 3,232 | 3,309 | -9.79% | 179,080 | 455億6939万 | -3.72% | 14.98 | 1.62 |
| 04/13 | 3,686 | 3,732 | 3,632 | 3,668 | -0.62% | 63,250 | 505億1442万 | +6.98% | 16.6 | 1.8 |
| 04/12 | 3,750 | 3,773 | 3,673 | 3,691 | -1.58% | 74,470 | 508億2739万 | +8.43% | 16.71 | 1.81 |
| 04/11 | 3,773 | 3,786 | 3,650 | 3,750 | -0.72% | 62,260 | 516億4113万 | +10.91% | 16.97 | 1.84 |
| 04/10 | 3,800 | 3,841 | 3,691 | 3,777 | -0.6% | 76,340 | 520億1671万 | +12.52% | 17.1 | 1.85 |
| 04/09 | 3,818 | 4,050 | 3,795 | 3,800 | -0.24% | 189,640 | 523億2968万 | +14.15% | 17.2 | 1.86 |
| 04/06 | 3,809 | 3,827 | 3,755 | 3,809 | -0.12% | 177,320 | 524億5487万 | +15.32% | 17.24 | 1.87 |
| 04/05 | 3,691 | 3,832 | 3,641 | 3,814 | +4.48% | 227,150 | 525億1747万 | +16.48% | 17.26 | 1.87 |
| 04/04 | 3,586 | 3,755 | 3,568 | 3,650 | +3.48% | 136,290 | 502億6404万 | +12.31% | 16.52 | 1.79 |
| 04/03 | 3,482 | 3,550 | 3,459 | 3,527 | +0.13% | 80,740 | 485億7396万 | +9.17% | 15.97 | 1.73 |
| 04/02 | 3,509 | 3,573 | 3,464 | 3,523 | -0.51% | 70,070 | 485億1137万 | +9.44% | 15.95 | 1.73 |
| 03/30 | 3,482 | 3,555 | 3,368 | 3,541 | +2.23% | 99,770 | 487億6175万 | +10.52% | 16.03 | 1.74 |
| 03/29 | 3,455 | 3,473 | 3,391 | 3,464 | +1.06% | 69,850 | 476億9763万 | +8.65% | 15.68 | 1.7 |
| 03/28 | 3,364 | 3,486 | 3,327 | 3,427 | +1.89% | 86,240 | 471億9687万 | +7.91% | 15.51 | 1.68 |
| 03/27 | 3,305 | 3,368 | 3,268 | 3,364 | +2.78% | 63,910 | 463億2053万 | +6.24% | 15.23 | 1.65 |
| 03/26 | 3,164 | 3,273 | 3,159 | 3,273 | +3.45% | 44,880 | 450億6863万 | +3.67% | 14.81 | 1.61 |
| 03/23 | 3,255 | 3,259 | 3,150 | 3,164 | -4.4% | 46,860 | 435億6634万 | +0.5% | 14.32 | 1.55 |
| 03/22 | 3,200 | 3,336 | 3,200 | 3,309 | +3.7% | 71,280 | 455億6939万 | +5.28% | 14.98 | 1.62 |
| 03/20 | 3,164 | 3,218 | 3,141 | 3,191 | +0.14% | 55,440 | 439億4191万 | +1.91% | 14.44 | 1.57 |
| 03/19 | 3,150 | 3,195 | 3,109 | 3,186 | +0.14% | 38,830 | 438億7931万 | +1.83% | 14.42 | 1.56 |
| 03/16 | 3,150 | 3,182 | 3,118 | 3,182 | +1.01% | 31,130 | 438億1672万 | +1.69% | 14.4 | 1.56 |
| 03/15 | 3,177 | 3,186 | 3,145 | 3,150 | -0.86% | 21,560 | 433億7855万 | +0.57% | 14.26 | 1.55 |
| 03/14 | 3,105 | 3,191 | 3,100 | 3,177 | +2.34% | 38,610 | 437億5412万 | +1.25% | 14.38 | 1.56 |
| 03/13 | 3,086 | 3,109 | 3,068 | 3,105 | +0.59% | 15,070 | 427億5260万 | -1.1% | 14.05 | 1.52 |
| 03/12 | 3,141 | 3,141 | 3,050 | 3,086 | 0% | 19,580 | 425億222万 | -2.08% | 13.97 | 1.51 |
| 03/09 | 3,109 | 3,173 | 3,073 | 3,086 | +0.89% | 32,780 | 425億222万 | -2.52% | 13.97 | 1.51 |
| 03/08 | 3,127 | 3,132 | 3,027 | 3,059 | -1.32% | 21,340 | 421億2665万 | -3.74% | 13.85 | 1.5 |
| 03/07 | 3,145 | 3,191 | 3,091 | 3,100 | -1.73% | 34,870 | 426億9000万 | -2.79% | 14.03 | 1.52 |
| 03/06 | 3,141 | 3,186 | 3,123 | 3,155 | +1.91% | 32,780 | 434億4115万 | -1.45% | 14.28 | 1.55 |
| 03/05 | 3,182 | 3,218 | 3,073 | 3,095 | -1.73% | 47,630 | 426億2741万 | -3.6% | 14.01 | 1.52 |
| 03/02 | 3,050 | 3,177 | 3,023 | 3,150 | +2.36% | 39,380 | 433億7855万 | -1.93% | 14.26 | 1.55 |
| 03/01 | 3,195 | 3,205 | 3,064 | 3,077 | -3.97% | 68,750 | 423億7703万 | -4.19% | 13.93 | 1.51 |
| 02/28 | 3,150 | 3,250 | 3,145 | 3,205 | +1% | 55,000 | 441億2970万 | -0.33% | 14.51 | 1.57 |
| 02/27 | 3,255 | 3,268 | 3,145 | 3,173 | -1.55% | 23,430 | 436億9153万 | -1.25% | 14.36 | 1.56 |
| 02/26 | 3,164 | 3,250 | 3,150 | 3,223 | +2.31% | 49,830 | 443億8008万 | +0.24% | 14.59 | 1.58 |
| 02/23 | 3,191 | 3,209 | 3,145 | 3,150 | -0.29% | 16,610 | 433億7855万 | -1.9% | 14.26 | 1.55 |
| 02/22 | 3,182 | 3,186 | 3,141 | 3,159 | +0.14% | 26,400 | 435億374万 | -1.49% | 14.3 | 1.55 |
| 02/21 | 3,182 | 3,182 | 3,118 | 3,155 | -0.43% | 35,970 | 434億4115万 | -1.57% | 14.28 | 1.55 |
| 02/20 | 3,159 | 3,182 | 3,155 | 3,168 | +0.43% | 21,780 | 436億2893万 | -1.12% | 14.34 | 1.55 |
| 02/19 | 3,041 | 3,168 | 3,041 | 3,155 | +3.74% | 35,090 | 434億4115万 | -1.6% | 14.28 | 1.55 |
| 02/16 | 3,032 | 3,114 | 3,027 | 3,041 | +0.45% | 35,200 | 418億7626万 | -4.79% | 13.76 | 1.49 |
| 02/15 | 3,055 | 3,068 | 2,982 | 3,027 | 0% | 44,220 | 416億8848万 | -5.01% | 13.7 | 1.49 |
| 02/14 | 3,127 | 3,155 | 3,005 | 3,027 | -3.2% | 54,670 | 416億8848万 | -4.83% | 13.7 | 1.49 |
| 02/13 | 3,214 | 3,227 | 3,091 | 3,127 | -2.41% | 58,960 | 430億6558万 | -1.47% | 14.16 | 1.53 |
| 02/09 | 3,155 | 3,209 | 3,127 | 3,205 | -1.4% | 49,940 | 441億2970万 | +1.25% | 14.51 | 1.57 |
| 02/08 | 3,327 | 3,436 | 3,245 | 3,250 | -1.24% | 79,310 | 447億5565万 | +3.04% | 14.71 | 1.59 |
| 02/07 | 3,473 | 3,473 | 3,286 | 3,291 | +2.26% | 82,170 | 453億1901万 | +4.81% | 14.9 | 1.61 |
| 02/06 | 3,264 | 3,264 | 3,127 | 3,218 | -5.6% | 105,160 | 443億1748万 | +2.92% | 14.57 | 1.58 |
| 02/05 | 3,373 | 3,477 | 3,355 | 3,409 | -0.79% | 66,880 | 469億4649万 | +9.41% | 15.43 | 1.67 |
| 02/02 | 3,450 | 3,459 | 3,386 | 3,436 | +1.07% | 61,270 | 473億2206万 | +10.96% | 15.55 | 1.69 |
| 02/01 | 3,355 | 3,468 | 3,350 | 3,400 | +1.91% | 79,970 | 468億2129万 | +10.5% | 15.39 | 1.67 |
| 01/31 | 3,368 | 3,409 | 3,327 | 3,336 | -1.87% | 91,300 | 459億4496万 | +9.07% | 15.1 | 1.64 |
| 01/30 | 3,359 | 3,432 | 3,359 | 3,400 | -0.27% | 125,620 | 468億2129万 | +11.62% | 15.39 | 1.67 |
| 01/29 | 3,564 | 3,586 | 3,395 | 3,409 | +9.33% | 171,380 | 469億4649万 | +12.47% | 15.43 | 1.67 |
| 01/26 | 3,145 | 3,191 | 3,114 | 3,118 | -0.44% | 30,690 | 429億4038万 | +3.39% | 14.11 | 1.53 |
| 01/25 | 3,200 | 3,200 | 3,114 | 3,132 | -1.15% | 27,060 | 431億2817万 | +3.84% | 14.18 | 1.54 |
| 01/24 | 3,159 | 3,200 | 3,159 | 3,168 | +0.43% | 22,330 | 436億2893万 | +5.08% | 14.34 | 1.55 |
| 01/23 | 3,255 | 3,318 | 3,150 | 3,155 | -1.98% | 46,200 | 434億4115万 | +4.7% | 14.28 | 1.55 |
| 01/22 | 3,155 | 3,223 | 3,141 | 3,218 | +2.91% | 40,700 | 443億1748万 | +6.99% | 14.57 | 1.58 |
| 01/19 | 3,059 | 3,164 | 3,050 | 3,127 | +2.38% | 24,200 | 430億6558万 | +4.21% | 14.16 | 1.53 |
| 01/18 | 3,132 | 3,141 | 3,045 | 3,055 | -1.47% | 45,210 | 420億6405万 | +1.89% | 13.83 | 1.5 |
| 01/17 | 3,168 | 3,182 | 3,064 | 3,100 | -1.16% | 41,580 | 426億9000万 | +3.54% | 14.03 | 1.52 |
| 01/16 | 3,227 | 3,277 | 3,118 | 3,136 | -1.99% | 59,620 | 431億9077万 | +5% | 14.2 | 1.54 |
| 01/15 | 3,000 | 3,227 | 2,982 | 3,200 | +11.39% | 139,920 | 440億6710万 | +7.56% | 14.48 | 1.57 |
| 01/12 | 2,818 | 2,886 | 2,814 | 2,873 | +0.64% | 34,650 | 395億6024万 | -2.98% | 13 | 1.41 |
| 01/11 | 2,877 | 2,886 | 2,814 | 2,855 | -0.63% | 42,240 | 393億986万 | -3.56% | 12.92 | 1.4 |
| 01/10 | 2,855 | 2,882 | 2,836 | 2,873 | +0.48% | 26,840 | 395億6024万 | -2.92% | 13 | 1.41 |
| 01/09 | 2,923 | 2,936 | 2,836 | 2,859 | -1.41% | 35,970 | 393億7245万 | -3.31% | 12.94 | 1.4 |
| 01/05 | 2,945 | 2,964 | 2,886 | 2,900 | -1.24% | 30,580 | 399億3581万 | -1.93% | 13.13 | 1.42 |
| 01/04 | 2,895 | 2,950 | 2,886 | 2,936 | +1.25% | 34,650 | 404億3657万 | -0.56% | 13.29 | 1.44 |
| 2017 |
| 12/29 | 2,959 | 2,959 | 2,886 | 2,900 | -2% | 23,870 | 399億3581万 | -1.63% | 13.13 | 1.42 |
| 12/28 | 2,945 | 2,982 | 2,945 | 2,959 | +0.62% | 20,460 | 407億4955万 | +0.55% | 13.39 | 1.45 |
| 12/27 | 2,950 | 2,973 | 2,932 | 2,941 | -0.15% | 16,720 | 404億9917万 | +0.2% | 13.31 | 1.44 |
| 12/26 | 2,941 | 2,982 | 2,936 | 2,945 | +0.31% | 17,710 | 405億6176万 | +0.7% | 13.33 | 1.44 |
| 12/25 | 2,945 | 2,950 | 2,914 | 2,936 | -0.46% | 17,380 | 404億3657万 | +0.73% | 13.29 | 1.44 |
| 12/22 | 2,991 | 2,991 | 2,941 | 2,950 | -1.82% | 24,860 | 406億2436万 | +1.62% | 13.35 | 1.45 |
| 12/21 | 3,014 | 3,014 | 2,968 | 3,005 | -0.3% | 23,870 | 413億7550万 | +3.93% | 13.6 | 1.47 |
| 12/20 | 3,032 | 3,032 | 2,995 | 3,014 | -0.9% | 19,140 | 415億69万 | +4.82% | 13.64 | 1.48 |
| 12/19 | 3,118 | 3,118 | 3,036 | 3,041 | -2.76% | 21,670 | 418億7626万 | +6.25% | 13.76 | 1.49 |
| 12/18 | 3,100 | 3,132 | 3,100 | 3,127 | +0.44% | 17,270 | 430億6558万 | +9.81% | 14.16 | 1.53 |
| 12/15 | 3,105 | 3,136 | 3,077 | 3,114 | +0.29% | 39,820 | 428億7779万 | +10.06% | 14.09 | 1.53 |
| 12/14 | 3,018 | 3,109 | 3,018 | 3,105 | +2.55% | 29,260 | 427億5260万 | +10.4% | 14.05 | 1.52 |
| 12/13 | 3,059 | 3,059 | 3,005 | 3,027 | -0.75% | 24,530 | 416億8848万 | +8.31% | 13.7 | 1.49 |
| 12/12 | 3,068 | 3,068 | 3,036 | 3,050 | +0.3% | 30,030 | 420億145万 | +9.59% | 13.81 | 1.5 |
| 12/11 | 2,964 | 3,064 | 2,964 | 3,041 | +2.61% | 37,070 | 418億7626万 | +9.82% | 13.76 | 1.49 |
| 12/08 | 2,927 | 3,009 | 2,927 | 2,964 | +1.24% | 52,910 | 408億1214万 | +7.49% | 13.41 | 1.45 |
| 12/07 | 2,809 | 2,932 | 2,809 | 2,927 | +3.54% | 50,710 | 403億1138万 | +6.64% | 13.25 | 1.44 |
| 12/06 | 2,823 | 2,923 | 2,814 | 2,827 | -0.8% | 50,270 | 389億3428万 | +3.45% | 12.8 | 1.39 |
| 12/05 | 2,845 | 2,868 | 2,809 | 2,850 | +0.16% | 26,180 | 392億4726万 | +4.59% | 12.9 | 1.4 |
| 12/04 | 2,864 | 2,882 | 2,845 | 2,845 | 0% | 41,360 | 391億8467万 | +4.73% | 12.88 | 1.4 |
| 12/01 | 2,823 | 2,868 | 2,809 | 2,845 | +0.81% | 38,060 | 391億8467万 | +5.08% | 12.88 | 1.4 |
| 11/30 | 2,845 | 2,845 | 2,795 | 2,823 | -0.96% | 36,080 | 388億7169万 | +4.51% | 12.78 | 1.38 |
| 11/29 | 2,809 | 2,945 | 2,809 | 2,850 | +1.29% | 65,010 | 392億4726万 | +5.91% | 12.9 | 1.4 |
| 11/28 | 2,777 | 2,832 | 2,714 | 2,814 | +0.65% | 49,830 | 387億4650万 | +5.03% | 12.74 | 1.38 |
| 11/27 | 2,791 | 2,818 | 2,791 | 2,795 | +0.49% | 50,270 | 384億9612万 | +4.78% | 12.65 | 1.37 |
| 11/24 | 2,755 | 2,791 | 2,718 | 2,782 | +0.99% | 33,220 | 383億833万 | +4.7% | 12.59 | 1.36 |
| 11/22 | 2,709 | 2,782 | 2,695 | 2,755 | +2.19% | 76,450 | 379億3276万 | +4.1% | 12.47 | 1.35 |
