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 |
|---|
| 2018 |
| 03/30 | 1,533 | 1,611 | 1,515 | 1,594 | +3.57% | 121,400 | 46億8636万 | +15.01% | 55.68 | 3.41 |
| 03/29 | 1,600 | 1,600 | 1,503 | 1,539 | -3.21% | 158,600 | 45億2466万 | +12.25% | 53.75 | 3.29 |
| 03/28 | 1,525 | 1,636 | 1,525 | 1,590 | +3.31% | 200,500 | 46億7460万 | +17.26% | 55.54 | 3.4 |
| 03/27 | 1,512 | 1,715 | 1,482 | 1,539 | +3.29% | 785,500 | 45億2466万 | +15.02% | 53.75 | 3.29 |
| 03/26 | 1,425 | 1,491 | 1,355 | 1,490 | +5.37% | 216,300 | 43億8060万 | +12.88% | 52.04 | 3.19 |
| 03/23 | 1,402 | 1,439 | 1,378 | 1,414 | -3.61% | 132,700 | 41億5716万 | +8.6% | 49.39 | 3.02 |
| 03/22 | 1,450 | 1,467 | 1,401 | 1,467 | -0.61% | 161,600 | 43億1298万 | +14.16% | 51.24 | 3.14 |
| 03/20 | 1,468 | 1,540 | 1,454 | 1,476 | +0.48% | 191,900 | 43億3944万 | +16.59% | 51.55 | 3.16 |
| 03/19 | 1,598 | 1,598 | 1,401 | 1,469 | -13.54% | 511,300 | 43億1886万 | +17.05% | 51.31 | 3.14 |
| 03/16 | 1,800 | 1,962 | 1,699 | 1,699 | +1.13% | 1,295,300 | 49億9506万 | +37.24% | 59.34 | 3.63 |
| 03/15 | 1,739 | 1,860 | 1,643 | 1,680 | -1.12% | 1,744,000 | 49億3920万 | +38.04% | 58.68 | 3.59 |
| 03/14 | 1,399 | 1,699 | 1,399 | 1,699 | +21.44% | 1,663,300 | 49億9506万 | +41.7% | 59.34 | 3.63 |
| 03/13 | 1,231 | 1,400 | 1,219 | 1,399 | +11.92% | 622,100 | 41億1306万 | +18.66% | 48.86 | 2.99 |
| 03/12 | 1,358 | 1,370 | 1,216 | 1,250 | -6.09% | 229,500 | 36億7500万 | +6.38% | 43.66 | 2.67 |
| 03/09 | 1,273 | 1,339 | 1,258 | 1,331 | +5.63% | 176,100 | 39億1314万 | +11.94% | 46.49 | 2.85 |
| 03/08 | 1,339 | 1,450 | 1,256 | 1,260 | +1.94% | 521,800 | 37億440万 | +7.14% | 44.01 | 2.7 |
| 03/07 | 1,271 | 1,296 | 1,205 | 1,236 | -4.92% | 194,800 | 36億3384万 | +6.55% | 43.17 | 2.64 |
| 03/06 | 1,210 | 1,313 | 1,185 | 1,300 | +12.65% | 280,800 | 38億2200万 | +14.24% | 45.41 | 2.78 |
| 03/05 | 1,224 | 1,224 | 1,141 | 1,154 | -3.35% | 80,800 | 33億9276万 | +3.96% | 40.31 | 2.47 |
| 03/02 | 1,131 | 1,196 | 1,117 | 1,194 | +1.44% | 95,200 | 35億1036万 | +9.74% | 41.7 | 2.55 |
| 03/01 | 1,210 | 1,230 | 1,163 | 1,177 | -1.92% | 91,300 | 34億6038万 | +10.62% | 41.11 | 2.52 |
| 02/28 | 1,128 | 1,217 | 1,109 | 1,200 | +6.38% | 151,500 | 35億2800万 | +15.27% | 41.91 | 2.57 |
| 02/27 | 1,169 | 1,169 | 1,111 | 1,128 | -2.51% | 96,400 | 33億1632万 | +10.91% | 39.4 | 2.41 |
| 02/26 | 1,220 | 1,235 | 1,135 | 1,157 | -3.58% | 100,100 | 34億158万 | +16.16% | 40.41 | 2.47 |
| 02/23 | 1,241 | 1,251 | 1,167 | 1,200 | -2.2% | 165,200 | 35億2800万 | +23.2% | 41.91 | 2.57 |
| 02/22 | 1,315 | 1,370 | 1,202 | 1,227 | +5.14% | 600,000 | 36億738万 | +29.16% | 42.86 | 2.62 |
| 02/21 | 1,122 | 1,207 | 1,118 | 1,167 | +2.01% | 132,000 | 34億3098万 | +26.16% | 40.76 | 2.5 |
| 02/20 | 1,056 | 1,162 | 1,056 | 1,144 | +5.44% | 160,500 | 33億6336万 | +26.69% | 39.96 | 2.45 |
| 02/19 | 1,055 | 1,198 | 1,045 | 1,085 | +4.93% | 390,000 | 31億8990万 | +23.02% | 37.9 | 2.32 |
| 02/16 | 1,017 | 1,037 | 988 | 1,034 | +4.66% | 130,200 | 30億3996万 | +19.95% | 36.12 | 2.21 |
| 02/15 | 1,042 | 1,042 | 959 | 988 | -0.9% | 162,500 | 29億472万 | +16.92% | 34.51 | 2.11 |
| 02/14 | 1,160 | 1,160 | 945 | 997 | -16.22% | 377,700 | 29億3118万 | +20.27% | 34.82 | 2.13 |
| 02/13 | 1,210 | 1,360 | 1,145 | 1,190 | +12.26% | 910,100 | 34億9860万 | +46.37% | 41.56 | 2.55 |
| 02/09 | 1,046 | 1,089 | 994 | 1,060 | -9.09% | 321,100 | 31億1640万 | +34.35% | 37.02 | 2.27 |
| 02/08 | 1,251 | 1,251 | 1,060 | 1,166 | -4.97% | 407,800 | 34億2804万 | +51.63% | 40.73 | 2.49 |
| 02/07 | 1,376 | 1,437 | 1,160 | 1,227 | +2.16% | 1,000,400 | 36億738万 | +64.48% | 42.86 | 2.62 |
| 02/06 | 1,150 | 1,572 | 1,051 | 1,201 | -8.04% | 2,257,300 | 35億3094万 | +66.81% | 41.95 | 2.57 |
| 02/05 | 1,520 | 1,568 | 1,271 | 1,306 | -18.38% | 2,218,100 | 38億3964万 | +87.91% | 45.62 | 2.79 |
| 02/02 | 1,300 | 1,600 | 1,270 | 1,600 | +60% | 4,719,200 | 47億400万 | +140.24% | 55.88 | 3.42 |
| 02/01 | 1,000 | 1,000 | 1,000 | 1,000 | +17.65% | 30,800 | 29億4000万 | +60.26% | 34.93 | 2.14 |
| 01/31 | 850 | 850 | 850 | 850 | +21.43% | 33,800 | 24億9900万 | +39.8% | 29.69 | 1.82 |
| 01/30 | 700 | 700 | 700 | 700 | +16.67% | 10,800 | 20億5800万 | +17.25% | 24.45 | 1.5 |
| 01/29 | 606 | 610 | 600 | 600 | -0.17% | 11,800 | 17億6400万 | +1.35% | 20.96 | 1.28 |
| 01/26 | 598 | 602 | 593 | 601 | +0.5% | 2,200 | 17億6694万 | +1.52% | 20.99 | 1.29 |
| 01/25 | 600 | 602 | 597 | 598 | -0.66% | 7,400 | 17億5812万 | +1.01% | 20.89 | 1.28 |
| 01/24 | 606 | 606 | 595 | 602 | +0.17% | 9,900 | 17億6988万 | +1.69% | 21.03 | 1.29 |
| 01/23 | 602 | 603 | 595 | 601 | +0.17% | 11,900 | 17億6694万 | +1.52% | 20.99 | 1.29 |
| 01/22 | 605 | 605 | 595 | 600 | -0.17% | 3,000 | 17億6400万 | +1.35% | 20.96 | 1.28 |
| 01/19 | 595 | 603 | 590 | 601 | +0.33% | 5,900 | 17億6694万 | +1.52% | 20.99 | 1.29 |
| 01/18 | 604 | 610 | 598 | 599 | -0.5% | 11,600 | 17億6106万 | +1.18% | 20.92 | 1.28 |
| 01/17 | 613 | 618 | 602 | 602 | -2.59% | 20,700 | 17億6988万 | +1.86% | 21.03 | 1.29 |
| 01/16 | 613 | 629 | 607 | 618 | +0.82% | 31,100 | 18億1692万 | +4.57% | 21.59 | 1.32 |
| 01/15 | 610 | 624 | 603 | 613 | +1.49% | 25,700 | 18億222万 | +3.9% | 21.41 | 1.31 |
| 01/12 | 608 | 608 | 597 | 604 | -0.66% | 21,400 | 17億7576万 | +2.37% | 21.1 | 1.29 |
| 01/11 | 590 | 610 | 590 | 608 | +3.05% | 30,500 | 17億8752万 | +3.05% | 21.24 | 1.3 |
| 01/10 | 589 | 590 | 585 | 590 | +0.85% | 13,000 | 17億3460万 | +0.34% | 20.61 | 1.26 |
| 01/09 | 585 | 589 | 582 | 585 | +0.17% | 16,800 | 17億1990万 | -0.51% | 20.43 | 1.25 |
| 01/05 | 586 | 586 | 580 | 584 | +0.52% | 8,400 | 17億1696万 | -0.68% | 20.4 | 1.25 |
| 01/04 | 584 | 590 | 581 | 581 | -0.34% | 16,000 | 17億814万 | -1.19% | 20.29 | 1.24 |
| 2017 |
| 12/29 | 574 | 583 | 574 | 583 | +1.22% | 13,200 | 17億1402万 | -0.85% | 20.36 | 1.25 |
| 12/28 | 585 | 590 | 576 | 576 | -0.69% | 15,500 | 16億9344万 | -2.04% | 20.12 | 1.23 |
| 12/27 | 565 | 582 | 565 | 580 | +2.84% | 13,400 | 17億520万 | -1.36% | 20.26 | 1.24 |
| 12/26 | 572 | 572 | 560 | 564 | -1.05% | 33,300 | 16億5816万 | -4.08% | 19.7 | 1.21 |
| 12/25 | 579 | 579 | 569 | 570 | -1.55% | 20,700 | 16億7580万 | -3.06% | 19.91 | 1.22 |
| 12/22 | 581 | 581 | 575 | 579 | 0% | 5,400 | 17億226万 | -1.53% | 20.22 | 1.24 |
| 12/21 | 581 | 581 | 571 | 579 | -1.19% | 17,500 | 17億226万 | -1.36% | 20.22 | 1.24 |
| 12/20 | 594 | 594 | 577 | 586 | -1.01% | 21,500 | 17億2284万 | 0% | 20.47 | 1.25 |
| 12/19 | 599 | 599 | 592 | 592 | -0.67% | 5,300 | 17億4048万 | +1.2% | 20.68 | 1.27 |
| 12/18 | 606 | 606 | 593 | 596 | -0.33% | 7,800 | 17億5224万 | +1.88% | 20.82 | 1.27 |
| 12/15 | 608 | 608 | 594 | 598 | -1.16% | 18,100 | 17億5812万 | +2.4% | 20.89 | 1.28 |
| 12/14 | 598 | 606 | 597 | 605 | +0.5% | 15,900 | 17億7870万 | +3.77% | 21.13 | 1.29 |
| 12/13 | 608 | 614 | 597 | 602 | -0.99% | 29,300 | 17億6988万 | +3.44% | 21.03 | 1.29 |
| 12/12 | 596 | 612 | 596 | 608 | +2.18% | 21,700 | 17億8752万 | +4.65% | 21.24 | 1.3 |
| 12/11 | 589 | 606 | 589 | 595 | +1.19% | 19,200 | 17億4930万 | +2.59% | 20.78 | 1.27 |
| 12/08 | 592 | 599 | 588 | 588 | -0.51% | 20,100 | 17億2872万 | +1.2% | 20.54 | 1.26 |
| 12/07 | 600 | 603 | 586 | 591 | -1.34% | 24,400 | 17億3754万 | +1.37% | 20.64 | 1.26 |
| 12/06 | 617 | 617 | 585 | 599 | -2.92% | 94,000 | 17億6106万 | +2.22% | 20.92 | 1.28 |
| 12/05 | 589 | 648 | 588 | 617 | +5.29% | 343,400 | 18億1398万 | +4.75% | 21.55 | 1.32 |
| 12/04 | 581 | 588 | 579 | 586 | +1.74% | 9,300 | 17億2284万 | -1.51% | 20.47 | 1.25 |
| 12/01 | 580 | 584 | 576 | 576 | -0.52% | 3,800 | 16億9344万 | -3.68% | 20.12 | 1.23 |
| 11/30 | 579 | 584 | 579 | 579 | -0.69% | 4,000 | 17億226万 | -3.02% | 20.22 | 1.24 |
| 11/29 | 586 | 586 | 579 | 583 | -0.51% | 12,000 | 17億1402万 | -2.18% | 20.36 | 1.25 |
| 11/28 | 591 | 591 | 583 | 586 | +0.51% | 12,200 | 17億2284万 | -1.51% | 20.47 | 1.25 |
| 11/27 | 589 | 593 | 582 | 583 | 0% | 23,100 | 17億1402万 | -1.69% | 20.36 | 1.25 |
| 11/24 | 577 | 583 | 575 | 583 | +1.04% | 5,400 | 17億1402万 | -1.35% | 20.36 | 1.25 |
| 11/22 | 574 | 586 | 574 | 577 | +1.05% | 24,800 | 16億9638万 | -2.04% | 20.15 | 1.23 |
| 11/21 | 577 | 579 | 566 | 571 | +0.71% | 20,800 | 16億7874万 | -2.89% | 19.94 | 1.22 |
| 11/20 | 565 | 570 | 560 | 567 | +0.71% | 6,600 | 16億6698万 | -3.41% | 19.8 | 1.21 |
| 11/17 | 560 | 570 | 560 | 563 | +0.36% | 12,700 | 16億5522万 | -3.92% | 19.66 | 1.2 |
| 11/16 | 559 | 567 | 557 | 561 | +0.18% | 7,700 | 16億4934万 | -4.27% | 19.59 | 1.2 |
| 11/15 | 577 | 577 | 557 | 560 | -1.58% | 25,100 | 16億4640万 | -4.27% | 19.56 | 1.2 |
| 11/14 | 572 | 590 | 569 | 569 | -0.7% | 39,600 | 16億7286万 | -2.74% | 19.87 | 1.22 |
| 11/13 | 577 | 580 | 571 | 573 | +0.7% | 20,900 | 16億8462万 | -1.88% | 20.01 | 1.23 |
| 11/10 | 566 | 577 | 566 | 569 | -1.22% | 21,100 | 16億7286万 | -2.4% | 19.87 | 1.22 |
| 11/09 | 580 | 583 | 570 | 576 | -1.03% | 41,200 | 16億9344万 | -1.2% | 20.12 | 1.23 |
| 11/08 | 587 | 592 | 579 | 582 | -0.85% | 39,700 | 17億1108万 | 0% | 20.33 | 1.24 |
| 11/07 | 590 | 600 | 585 | 587 | +1.21% | 71,900 | 17億2578万 | +1.21% | 20.5 | 1.26 |
| 11/06 | 609 | 609 | 580 | 580 | -4.45% | 105,400 | 17億520万 | +0.17% | 20.26 | 1.24 |
| 11/02 | 641 | 670 | 607 | 607 | -5.16% | 227,900 | 17億8458万 | +5.02% | 21.2 | 1.3 |
| 11/01 | 685 | 685 | 632 | 640 | -5.33% | 129,000 | 18億8160万 | +11.11% | 22.35 | 1.37 |
