株価チャート
2017/10/18～2018/03/29
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 | 7/1, 株式分割 1→5 |
| 2018 | 10/1, 株式併合 5→1 |
| 2018 |
| 03/29 | 11,200 | 11,200 | 11,200 | 11,200 | 0% | 1,000 | 1755億4751万 | -3.04% | 19.07 | 1.46 |
| 03/28 | 11,250 | 11,250 | 11,200 | 11,200 | -0.44% | 4,000 | 1755億4751万 | -3.08% | 19.07 | 1.46 |
| 03/27 | 11,310 | 11,310 | 11,250 | 11,250 | +0.45% | 6,000 | 1763億3120万 | -2.68% | 19.15 | 1.46 |
| 03/26 | 11,200 | 11,200 | 11,100 | 11,200 | -0.44% | 5,000 | 1755億4751万 | -3.1% | 19.07 | 1.46 |
| 03/23 | 11,250 | 11,250 | 11,250 | 11,250 | -2.26% | 1,000 | 1763億3120万 | -2.74% | 19.15 | 1.46 |
| 03/22 | 11,580 | 11,580 | 11,510 | 11,510 | 0% | 5,000 | 1804億641万 | -0.52% | 19.59 | 1.5 |
| 03/20 | 11,510 | 11,510 | 11,510 | 11,510 | 0% | 1,000 | 1804億641万 | -0.41% | 19.59 | 1.5 |
| 03/15 | 11,620 | 11,620 | 11,510 | 11,510 | -4.08% | 3,000 | 1804億641万 | -0.51% | 19.59 | 1.5 |
| 03/14 | 12,000 | 12,000 | 12,000 | 12,000 | 0% | 1,000 | 1880億8662万 | +3.56% | 20.43 | 1.56 |
| 03/13 | 12,000 | 12,000 | 12,000 | 12,000 | +0.5% | 1,000 | 1880億8662万 | +3.64% | 20.43 | 1.56 |
| 03/12 | 11,620 | 11,940 | 11,620 | 11,940 | +3.65% | 4,000 | 1871億4618万 | +2.98% | 20.33 | 1.55 |
| 03/09 | 11,360 | 11,520 | 11,360 | 11,520 | -3.6% | 2,000 | 1805億6315万 | -0.59% | 19.61 | 1.5 |
| 03/08 | 11,670 | 11,950 | 11,650 | 11,950 | +2.84% | 4,000 | 1873億292万 | +3.03% | 20.34 | 1.55 |
| 03/06 | 11,460 | 11,620 | 11,460 | 11,620 | +1.66% | 3,000 | 1821億3054万 | +0.23% | 19.78 | 1.51 |
| 03/05 | 11,510 | 11,510 | 11,430 | 11,430 | -2.47% | 2,000 | 1791億5250万 | -1.45% | 19.46 | 1.49 |
| 03/02 | 12,100 | 12,100 | 11,720 | 11,720 | -3.14% | 3,000 | 1836億9793万 | +0.94% | 19.95 | 1.52 |
| 03/01 | 12,100 | 12,100 | 12,100 | 12,100 | +5.22% | 3,000 | 1896億5400万 | +4.24% | 20.6 | 1.57 |
| 02/27 | 11,500 | 11,500 | 11,500 | 11,500 | +0.88% | 2,000 | 1802億4967万 | -1% | 19.58 | 1.49 |
| 02/26 | 11,400 | 11,400 | 11,400 | 11,400 | -1.72% | 2,000 | 1786億8228万 | -2.15% | 19.41 | 1.48 |
| 02/23 | 11,990 | 11,990 | 11,600 | 11,600 | -0.43% | 4,000 | 1818億1706万 | -0.58% | 19.75 | 1.51 |
| 02/22 | 11,410 | 11,650 | 11,410 | 11,650 | +0.78% | 4,000 | 1826億76万 | -0.34% | 19.83 | 1.51 |
| 02/21 | 11,560 | 11,560 | 11,560 | 11,560 | 0% | 1,000 | 1811億9011万 | -1.37% | 19.68 | 1.5 |
| 02/20 | 11,560 | 11,560 | 11,560 | 11,560 | +2.48% | 1,000 | 1811億9011万 | -1.67% | 19.68 | 1.5 |
| 02/19 | 11,280 | 11,280 | 11,280 | 11,280 | -0.35% | 1,000 | 1768億142万 | -4.19% | 19.2 | 1.47 |
| 02/15 | 11,320 | 11,320 | 11,320 | 11,320 | 0% | 1,000 | 1774億2837万 | -4.21% | 19.27 | 1.47 |
| 02/14 | 11,620 | 11,620 | 11,320 | 11,320 | +0.18% | 2,000 | 1774億2837万 | -4.56% | 19.27 | 1.47 |
| 02/13 | 11,210 | 11,300 | 11,200 | 11,300 | +0.8% | 3,000 | 1771億1490万 | -4.87% | 19.24 | 1.47 |
| 02/09 | 11,200 | 11,210 | 11,200 | 11,210 | -1.84% | 4,000 | 1757億425万 | -5.85% | 19.08 | 1.46 |
| 02/08 | 11,420 | 11,420 | 11,420 | 11,420 | +0.97% | 1,000 | 1789億9576万 | -4.33% | 19.44 | 1.48 |
| 02/07 | 11,320 | 11,320 | 11,310 | 11,310 | +0.98% | 4,000 | 1772億7163万 | -5.24% | 19.25 | 1.47 |
| 02/06 | 11,200 | 11,200 | 11,200 | 11,200 | -5.08% | 5,000 | 1755億4751万 | -6.26% | 19.07 | 1.46 |
| 02/05 | 11,700 | 11,800 | 11,700 | 11,800 | -1.67% | 4,000 | 1849億5184万 | -1.34% | 20.09 | 1.53 |
| 02/02 | 11,950 | 12,000 | 11,950 | 12,000 | +2.3% | 4,000 | 1880億8662万 | +0.44% | 20.43 | 1.56 |
| 02/01 | 11,800 | 11,800 | 11,720 | 11,730 | -5.4% | 4,000 | 1838億5467万 | -1.56% | 19.97 | 1.52 |
| 01/31 | 12,400 | 12,400 | 12,400 | 12,400 | +5.08% | 2,000 | 1943億5617万 | +4.28% | 21.11 | 1.61 |
| 01/29 | 11,800 | 11,800 | 11,700 | 11,800 | 0% | 4,000 | 1849億5184万 | -0.42% | 20.09 | 1.53 |
| 01/26 | 11,800 | 11,800 | 11,800 | 11,800 | 0% | 3,000 | 1849億5184万 | -0.47% | 20.09 | 1.53 |
| 01/25 | 11,800 | 11,800 | 11,800 | 11,800 | +0.6% | 1,000 | 1849億5184万 | -0.52% | 20.09 | 1.53 |
| 01/24 | 11,730 | 11,730 | 11,720 | 11,730 | -0.26% | 4,000 | 1838億5467万 | -1.16% | 19.97 | 1.52 |
| 01/23 | 11,930 | 11,930 | 11,760 | 11,760 | +0.94% | 5,000 | 1843億2488万 | -0.83% | 20.02 | 1.53 |
| 01/22 | 11,800 | 11,800 | 11,650 | 11,650 | -5.28% | 2,000 | 1826億76万 | -1.65% | 19.83 | 1.51 |
| 01/19 | 12,350 | 12,350 | 12,040 | 12,300 | -0.4% | 6,000 | 1927億8878万 | +3.91% | 20.94 | 1.6 |
| 01/18 | 12,350 | 12,350 | 12,350 | 12,350 | +4.22% | 2,000 | 1935億7247万 | +4.62% | 21.02 | 1.61 |
| 01/17 | 11,850 | 11,850 | 11,850 | 11,850 | -2.47% | 2,000 | 1857億3553万 | +0.71% | 20.17 | 1.54 |
| 01/16 | 11,860 | 12,150 | 11,860 | 12,150 | -2.02% | 5,000 | 1904億3770万 | +3.52% | 20.68 | 1.58 |
| 01/15 | 12,400 | 12,400 | 12,400 | 12,400 | -0.4% | 1,000 | 1943億5617万 | +6.06% | 21.11 | 1.61 |
| 01/12 | 12,500 | 12,500 | 12,450 | 12,450 | +3.75% | 2,000 | 1951億3986万 | +6.86% | 21.19 | 1.62 |
| 01/11 | 12,500 | 12,500 | 12,000 | 12,000 | -3.23% | 3,000 | 1880億8662万 | +3.37% | 20.43 | 1.56 |
| 01/10 | 12,400 | 12,400 | 12,400 | 12,400 | +0.08% | 10,000 | 1943億5617万 | +7.11% | 21.11 | 1.61 |
| 01/09 | 11,740 | 12,400 | 11,740 | 12,390 | +5.54% | 15,000 | 1941億9943万 | +7.47% | 21.09 | 1.61 |
| 01/05 | 12,000 | 12,000 | 11,440 | 11,740 | -2.17% | 4,000 | 1840億1140万 | +2.22% | 19.98 | 1.53 |
| 01/04 | 12,000 | 12,000 | 12,000 | 12,000 | 0% | 1,000 | 1880億8662万 | +4.75% | 20.43 | 1.56 |
| 2017 |
| 12/29 | 12,000 | 12,000 | 12,000 | 12,000 | +5.26% | 1,000 | 1880億8662万 | +5.23% | 20.43 | 1.56 |
| 12/28 | 11,370 | 11,400 | 11,370 | 11,400 | -1.72% | 2,000 | 1786億8228万 | +0.49% | 19.41 | 1.48 |
| 12/27 | 11,490 | 11,600 | 11,490 | 11,600 | +0.87% | 3,000 | 1818億1706万 | +2.71% | 19.75 | 1.51 |
| 12/26 | 11,500 | 11,500 | 11,500 | 11,500 | 0% | 1,000 | 1802億4967万 | +2.37% | 19.58 | 1.49 |
| 12/25 | 11,200 | 11,500 | 11,200 | 11,500 | +2.68% | 2,000 | 1802億4967万 | +2.95% | 19.58 | 1.49 |
| 12/22 | 11,200 | 11,200 | 11,200 | 11,200 | +0.9% | 4,000 | 1755億4751万 | +0.85% | 19.07 | 1.46 |
| 12/21 | 11,110 | 11,400 | 11,100 | 11,100 | -2.37% | 11,000 | 1739億8012万 | +0.43% | 18.9 | 1.44 |
| 12/20 | 11,370 | 11,370 | 11,370 | 11,370 | -4.85% | 1,000 | 1782億1207万 | +3.35% | 19.35 | 1.48 |
| 12/19 | 11,950 | 11,950 | 11,950 | 11,950 | 0% | 1,000 | 1873億292万 | +9.26% | 20.34 | 1.55 |
| 12/18 | 11,950 | 11,950 | 11,950 | 11,950 | 0% | 2,000 | 1873億292万 | +10.21% | 20.34 | 1.55 |
| 12/15 | 11,950 | 11,950 | 11,950 | 11,950 | +4.09% | 1,000 | 1873億292万 | +11.2% | 20.34 | 1.55 |
| 12/14 | 11,410 | 11,480 | 11,400 | 11,480 | 0% | 6,000 | 1799億3619万 | +7.81% | 19.54 | 1.49 |
| 12/13 | 11,980 | 11,980 | 11,480 | 11,480 | +0.61% | 2,000 | 1799億3619万 | +8.64% | 19.54 | 1.49 |
| 12/11 | 11,410 | 11,410 | 11,410 | 11,410 | -0.78% | 2,000 | 1788億3902万 | +8.82% | 19.42 | 1.48 |
| 12/08 | 11,300 | 11,500 | 11,300 | 11,500 | +0.88% | 4,000 | 1802億4967万 | +10.5% | 19.58 | 1.49 |
| 12/07 | 11,390 | 11,400 | 11,390 | 11,400 | +2.7% | 2,000 | 1786億8228万 | +10.43% | 19.41 | 1.48 |
| 12/06 | 11,000 | 11,100 | 11,000 | 11,100 | +0.91% | 2,000 | 1739億8012万 | +8.3% | 18.9 | 1.44 |
| 12/05 | 11,200 | 11,200 | 11,000 | 11,000 | -3.51% | 5,000 | 1724億1273万 | +7.98% | 18.73 | 1.43 |
| 12/04 | 11,400 | 11,400 | 11,400 | 11,400 | 0% | 1,000 | 1786億8228万 | +12.68% | 19.41 | 1.48 |
| 12/01 | 11,400 | 11,400 | 11,400 | 11,400 | +1.79% | 1,000 | 1786億8228万 | +13.67% | 19.41 | 1.48 |
| 11/29 | 11,200 | 11,200 | 11,200 | 11,200 | 0% | 6,000 | 1755億4751万 | +12.69% | 19.07 | 1.46 |
| 11/28 | 11,300 | 11,300 | 11,200 | 11,200 | -0.88% | 6,000 | 1755億4751万 | +13.65% | 19.07 | 1.46 |
| 11/27 | 11,200 | 11,310 | 11,200 | 11,300 | +2.73% | 10,000 | 1771億1490万 | +15.65% | 19.24 | 1.47 |
| 11/24 | 10,990 | 11,000 | 10,990 | 11,000 | +2.8% | 7,000 | 1724億1273万 | +13.6% | 18.73 | 1.43 |
| 11/22 | 10,500 | 10,700 | 10,500 | 10,700 | +1.9% | 26,000 | 1677億1056万 | +11.38% | 18.21 | 1.39 |
| 11/21 | 10,450 | 10,500 | 10,450 | 10,500 | +3.45% | 2,000 | 1645億7579万 | +10.03% | 17.87 | 1.36 |
| 11/20 | 10,130 | 10,150 | 10,130 | 10,150 | +0.5% | 4,000 | 1590億8993万 | +6.99% | 17.28 | 1.32 |
| 11/17 | 10,050 | 10,120 | 10,050 | 10,100 | +2.02% | 11,000 | 1583億623万 | +6.93% | 17.19 | 1.31 |
| 11/16 | 9,900 | 9,900 | 9,900 | 9,900 | 0% | 4,000 | 1551億7146万 | +5.25% | 16.85 | 1.29 |
| 11/15 | 9,900 | 10,000 | 9,900 | 9,900 | +0.2% | 8,000 | 1551億7146万 | +5.6% | 16.85 | 1.29 |
| 11/14 | 9,810 | 9,880 | 9,810 | 9,880 | +0.82% | 9,000 | 1548億5798万 | +5.75% | 16.82 | 1.28 |
| 11/13 | 9,780 | 9,800 | 9,780 | 9,800 | +0.2% | 5,000 | 1536億407万 | +5.2% | 16.68 | 1.27 |
| 11/10 | 9,640 | 9,780 | 9,640 | 9,780 | +1.88% | 3,000 | 1532億9059万 | +5.3% | 16.65 | 1.27 |
| 11/09 | 9,550 | 9,620 | 9,550 | 9,600 | +0.73% | 5,000 | 1504億6929万 | +3.63% | 16.34 | 1.25 |
| 11/08 | 9,530 | 9,530 | 9,530 | 9,530 | +0.32% | 3,000 | 1493億7212万 | +3.05% | 16.22 | 1.24 |
| 11/07 | 9,500 | 9,500 | 9,500 | 9,500 | +0.53% | 2,000 | 1489億190万 | +2.88% | 16.17 | 1.23 |
| 11/06 | 9,500 | 9,500 | 9,450 | 9,450 | +0.21% | 9,000 | 1481億1821万 | +2.52% | 16.09 | 1.23 |
| 11/02 | 9,580 | 9,580 | 9,430 | 9,430 | -0.21% | 3,000 | 1478億473万 | +2.46% | 16.05 | 1.23 |
| 11/01 | 9,450 | 9,450 | 9,450 | 9,450 | +0.53% | 4,000 | 1481億1821万 | +2.82% | 16.09 | 1.23 |
| 10/30 | 9,480 | 9,480 | 9,400 | 9,400 | -1.57% | 6,000 | 1473億3451万 | +2.43% | 16 | 1.22 |
| 10/27 | 9,550 | 9,550 | 9,550 | 9,550 | 0% | 4,000 | 1496億8560万 | +4.2% | 16.26 | 1.24 |
| 10/26 | 9,310 | 9,550 | 9,310 | 9,550 | +3.24% | 6,000 | 1496億8560万 | +4.41% | 16.26 | 1.24 |
| 10/25 | 9,250 | 9,250 | 9,250 | 9,250 | +0.54% | 1,000 | 1449億8343万 | +1.34% | 15.75 | 1.2 |
| 10/24 | 9,150 | 9,200 | 9,150 | 9,200 | +0.55% | 3,000 | 1441億9974万 | +0.81% | 15.66 | 1.2 |
| 10/23 | 9,150 | 9,150 | 9,150 | 9,150 | +0.55% | 1,000 | 1434億1604万 | +0.26% | 15.58 | 1.19 |
| 10/20 | 9,150 | 9,150 | 9,100 | 9,100 | 0% | 3,000 | 1426億3235万 | -0.39% | 15.49 | 1.18 |
| 10/19 | 9,100 | 9,110 | 9,100 | 9,100 | 0% | 44,000 | 1426億3235万 | -0.49% | 15.49 | 1.18 |
| 10/18 | 9,250 | 9,250 | 9,100 | 9,100 | 0% | 55,000 | 1426億3235万 | -0.69% | 15.49 | 1.18 |
