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 |
|---|
| 2020 | 8/17, 株式併合 10→1 |
| 2018 |
| 03/30 | 1,190 | 1,200 | 1,170 | 1,190 | -1.65% | 189,550 | 165億7183万 | -12.24% | 13.32 | 1.54 |
| 03/29 | 1,160 | 1,210 | 1,140 | 1,210 | +5.22% | 288,840 | 168億5035万 | -11.03% | 13.54 | 1.56 |
| 03/28 | 1,130 | 1,160 | 1,120 | 1,150 | -0.86% | 251,170 | 160億1479万 | -15.57% | 12.87 | 1.49 |
| 03/27 | 1,230 | 1,230 | 1,150 | 1,160 | -3.33% | 487,190 | 161億5405万 | -14.96% | 12.99 | 1.5 |
| 03/26 | 1,190 | 1,210 | 1,160 | 1,200 | -1.64% | 330,160 | 167億1109万 | -12.02% | 13.43 | 1.55 |
| 03/23 | 1,210 | 1,240 | 1,190 | 1,220 | -3.17% | 420,470 | 169億8960万 | -10.56% | 13.66 | 1.58 |
| 03/22 | 1,290 | 1,300 | 1,250 | 1,260 | -3.08% | 237,590 | 175億4664万 | -7.28% | 14.1 | 1.63 |
| 03/20 | 1,270 | 1,310 | 1,240 | 1,300 | +1.56% | 510,490 | 181億368万 | -3.85% | 14.55 | 1.68 |
| 03/19 | 1,320 | 1,330 | 1,260 | 1,280 | -4.48% | 471,880 | 178億2516万 | -5.11% | 14.33 | 1.65 |
| 03/16 | 1,370 | 1,380 | 1,320 | 1,340 | -2.9% | 449,020 | 186億6071万 | -0.89% | 15 | 1.73 |
| 03/15 | 1,400 | 1,410 | 1,360 | 1,380 | -2.13% | 471,440 | 192億1775万 | +2.07% | 15.45 | 1.78 |
| 03/14 | 1,450 | 1,470 | 1,390 | 1,410 | -1.4% | 750,620 | 196億3553万 | +4.6% | 15.78 | 1.82 |
| 03/13 | 1,400 | 1,500 | 1,390 | 1,430 | +2.88% | 1,122,070 | 199億1405万 | +6.56% | 16.01 | 1.85 |
| 03/12 | 1,550 | 1,550 | 1,360 | 1,390 | -9.74% | 1,207,880 | 193億5701万 | +3.89% | 15.56 | 1.8 |
| 03/09 | 1,550 | 1,580 | 1,520 | 1,540 | -0.65% | 420,670 | 214億4590万 | +15.1% | 17.24 | 1.99 |
| 03/08 | 1,510 | 1,560 | 1,480 | 1,550 | +2.65% | 593,960 | 215億8515万 | +16.28% | 17.35 | 2 |
| 03/07 | 1,470 | 1,530 | 1,460 | 1,510 | +2.72% | 519,210 | 210億2812万 | +14.05% | 16.9 | 1.95 |
| 03/06 | 1,480 | 1,510 | 1,450 | 1,470 | +1.38% | 317,550 | 204億7108万 | +11.53% | 16.46 | 1.9 |
| 03/05 | 1,460 | 1,510 | 1,420 | 1,450 | -0.68% | 415,440 | 201億9256万 | +10.35% | 16.23 | 1.87 |
| 03/02 | 1,420 | 1,490 | 1,410 | 1,460 | 0% | 268,190 | 203億3182万 | +11.28% | 16.34 | 1.89 |
| 03/01 | 1,390 | 1,490 | 1,390 | 1,460 | +3.55% | 360,880 | 203億3182万 | +11.62% | 16.34 | 1.89 |
| 02/28 | 1,410 | 1,420 | 1,380 | 1,410 | -1.4% | 396,110 | 196億3553万 | +7.96% | 15.78 | 1.82 |
| 02/27 | 1,460 | 1,560 | 1,420 | 1,430 | +5.15% | 2,775,190 | 199億1405万 | +9.41% | 16.01 | 1.85 |
| 02/26 | 1,340 | 1,420 | 1,320 | 1,360 | +1.49% | 691,940 | 189億3923万 | +4.21% | 15.22 | 1.76 |
| 02/23 | 1,280 | 1,340 | 1,250 | 1,340 | +4.69% | 358,310 | 186億6071万 | +2.6% | 15 | 1.73 |
| 02/22 | 1,250 | 1,290 | 1,230 | 1,280 | +1.59% | 336,200 | 178億2516万 | -2.07% | 14.33 | 1.65 |
| 02/21 | 1,220 | 1,280 | 1,210 | 1,260 | +4.13% | 328,880 | 175億4664万 | -3.89% | 14.1 | 1.63 |
| 02/20 | 1,190 | 1,230 | 1,180 | 1,210 | +3.42% | 229,730 | 168億5035万 | -8.19% | 13.54 | 1.56 |
| 02/19 | 1,250 | 1,270 | 1,160 | 1,170 | -0.85% | 600,730 | 162億9331万 | -11.76% | 13.1 | 1.51 |
| 02/16 | 1,120 | 1,280 | 1,110 | 1,180 | +7.27% | 1,114,210 | 164億3257万 | -11.54% | 13.21 | 1.53 |
| 02/15 | 1,090 | 1,130 | 1,080 | 1,100 | +1.85% | 150,330 | 153億1850万 | -18.03% | 12.31 | 1.42 |
| 02/14 | 1,230 | 1,240 | 1,070 | 1,080 | -12.9% | 400,110 | 150億3998万 | -20.18% | 12.09 | 1.4 |
| 02/13 | 1,300 | 1,310 | 1,220 | 1,240 | -8.82% | 132,680 | 172億6812万 | -9.09% | 13.88 | 1.6 |
| 02/09 | 1,260 | 1,360 | 1,260 | 1,360 | +2.26% | 101,150 | 189億3923万 | -0.44% | 15.22 | 1.76 |
| 02/08 | 1,270 | 1,330 | 1,260 | 1,330 | +4.72% | 62,610 | 185億2145万 | -2.35% | 14.89 | 1.72 |
| 02/07 | 1,300 | 1,330 | 1,270 | 1,270 | +0.79% | 79,110 | 176億8590万 | -6.62% | 14.22 | 1.64 |
| 02/06 | 1,300 | 1,300 | 1,190 | 1,260 | -6.67% | 183,420 | 175億4664万 | -7.28% | 14.1 | 1.63 |
| 02/05 | 1,350 | 1,370 | 1,340 | 1,350 | -2.17% | 89,070 | 187億9997万 | -0.66% | 15.11 | 1.75 |
| 02/02 | 1,400 | 1,400 | 1,370 | 1,380 | -2.13% | 64,610 | 192億1775万 | +1.85% | 15.45 | 1.78 |
| 02/01 | 1,350 | 1,450 | 1,350 | 1,410 | +5.22% | 174,500 | 196億3553万 | +4.44% | 15.78 | 1.82 |
| 01/31 | 1,350 | 1,360 | 1,340 | 1,340 | -0.74% | 19,650 | 186億6071万 | -0.3% | 15 | 1.73 |
| 01/30 | 1,390 | 1,390 | 1,350 | 1,350 | -2.17% | 56,510 | 187億9997万 | +0.75% | 15.11 | 1.75 |
| 01/29 | 1,400 | 1,410 | 1,380 | 1,380 | -0.72% | 56,430 | 192億1775万 | +3.22% | 15.45 | 1.78 |
| 01/26 | 1,370 | 1,440 | 1,350 | 1,390 | +1.46% | 144,180 | 193億5701万 | +4.28% | 15.56 | 1.8 |
| 01/25 | 1,380 | 1,410 | 1,360 | 1,370 | -1.44% | 41,810 | 190億7849万 | +3.16% | 15.34 | 1.77 |
| 01/24 | 1,390 | 1,410 | 1,370 | 1,390 | -3.47% | 126,050 | 193億5701万 | +4.98% | 15.56 | 1.8 |
| 01/23 | 1,390 | 1,450 | 1,380 | 1,440 | +3.6% | 96,460 | 200億5330万 | +9.09% | 16.12 | 1.86 |
| 01/22 | 1,380 | 1,400 | 1,350 | 1,390 | 0% | 39,960 | 193億5701万 | +5.78% | 15.56 | 1.8 |
| 01/19 | 1,360 | 1,400 | 1,360 | 1,390 | +2.21% | 27,500 | 193億5701万 | +6.27% | 15.56 | 1.8 |
| 01/18 | 1,370 | 1,390 | 1,350 | 1,360 | -1.45% | 45,580 | 189億3923万 | +4.37% | 15.22 | 1.76 |
| 01/17 | 1,400 | 1,410 | 1,370 | 1,380 | -2.82% | 38,450 | 192億1775万 | +6.24% | 15.45 | 1.78 |
| 01/16 | 1,420 | 1,430 | 1,400 | 1,420 | +0.71% | 45,340 | 197億7479万 | +9.74% | 15.9 | 1.84 |
| 01/15 | 1,380 | 1,420 | 1,380 | 1,410 | +1.44% | 47,220 | 196億3553万 | +9.47% | 15.78 | 1.82 |
| 01/12 | 1,380 | 1,400 | 1,370 | 1,390 | +0.72% | 38,150 | 193億5701万 | +8.42% | 15.56 | 1.8 |
| 01/11 | 1,350 | 1,390 | 1,350 | 1,380 | +0.73% | 55,840 | 192億1775万 | +7.98% | 15.45 | 1.78 |
| 01/10 | 1,350 | 1,380 | 1,340 | 1,370 | +1.48% | 79,350 | 190億7849万 | +7.37% | 15.34 | 1.77 |
| 01/09 | 1,290 | 1,350 | 1,290 | 1,350 | +5.47% | 98,750 | 187億9997万 | +6.13% | 15.11 | 1.75 |
| 01/05 | 1,280 | 1,290 | 1,270 | 1,280 | 0% | 21,180 | 178億2516万 | +0.71% | 14.33 | 1.65 |
| 01/04 | 1,270 | 1,280 | 1,260 | 1,280 | +1.59% | 14,430 | 178億2516万 | +0.79% | 14.33 | 1.65 |
| 2017 |
| 12/29 | 1,270 | 1,270 | 1,260 | 1,260 | 0% | 6,170 | 175億4664万 | -0.71% | 14.1 | 1.63 |
| 12/28 | 1,260 | 1,270 | 1,250 | 1,260 | 0% | 20,140 | 175億4664万 | -0.79% | 14.1 | 1.63 |
| 12/27 | 1,240 | 1,270 | 1,240 | 1,260 | +1.61% | 10,970 | 175億4664万 | -0.71% | 14.1 | 1.63 |
| 12/26 | 1,250 | 1,260 | 1,240 | 1,240 | -1.59% | 30,900 | 172億6812万 | -2.21% | 13.88 | 1.6 |
| 12/25 | 1,240 | 1,260 | 1,240 | 1,260 | +0.8% | 40,250 | 175億4664万 | -0.71% | 14.1 | 1.63 |
| 12/22 | 1,250 | 1,260 | 1,240 | 1,250 | -0.79% | 27,180 | 174億738万 | -1.34% | 13.99 | 1.62 |
| 12/21 | 1,260 | 1,270 | 1,250 | 1,260 | -0.79% | 20,090 | 175億4664万 | -0.47% | 14.1 | 1.63 |
| 12/20 | 1,260 | 1,280 | 1,260 | 1,270 | 0% | 15,090 | 176億8590万 | +0.47% | 14.22 | 1.64 |
| 12/19 | 1,260 | 1,290 | 1,260 | 1,270 | +0.79% | 20,100 | 176億8590万 | +0.55% | 14.22 | 1.64 |
| 12/18 | 1,270 | 1,280 | 1,250 | 1,260 | -2.33% | 43,110 | 175億4664万 | -0.16% | 14.1 | 1.63 |
| 12/15 | 1,270 | 1,290 | 1,270 | 1,290 | +1.57% | 11,060 | 179億6442万 | +2.22% | 14.44 | 1.67 |
| 12/14 | 1,270 | 1,290 | 1,270 | 1,270 | -1.55% | 14,810 | 176億8590万 | +0.87% | 14.22 | 1.64 |
| 12/13 | 1,260 | 1,290 | 1,250 | 1,290 | +3.2% | 28,320 | 179億6442万 | +2.54% | 14.44 | 1.67 |
| 12/12 | 1,270 | 1,270 | 1,240 | 1,250 | -1.57% | 33,860 | 174億738万 | -0.48% | 13.99 | 1.62 |
| 12/11 | 1,270 | 1,270 | 1,260 | 1,270 | +0.79% | 10,280 | 176億8590万 | +1.11% | 14.22 | 1.64 |
| 12/08 | 1,270 | 1,280 | 1,260 | 1,260 | 0% | 10,930 | 175億4664万 | +0.48% | 14.1 | 1.63 |
| 12/07 | 1,270 | 1,280 | 1,260 | 1,260 | 0% | 17,480 | 175億4664万 | +0.48% | 14.1 | 1.63 |
| 12/06 | 1,260 | 1,270 | 1,250 | 1,260 | -0.79% | 23,660 | 175億4664万 | +0.56% | 14.1 | 1.63 |
| 12/05 | 1,280 | 1,280 | 1,260 | 1,270 | -0.78% | 31,120 | 176億8590万 | +1.44% | 14.22 | 1.64 |
| 12/04 | 1,310 | 1,320 | 1,270 | 1,280 | -3.03% | 46,960 | 178億2516万 | +2.4% | 14.33 | 1.65 |
| 12/01 | 1,300 | 1,330 | 1,290 | 1,320 | +2.33% | 51,900 | 183億8220万 | +5.77% | 14.78 | 1.71 |
| 11/30 | 1,300 | 1,320 | 1,270 | 1,290 | -2.27% | 62,920 | 179億6442万 | +3.61% | 14.44 | 1.67 |
| 11/29 | 1,250 | 1,330 | 1,250 | 1,320 | +5.6% | 117,370 | 183億8220万 | +6.19% | 14.78 | 1.71 |
| 11/28 | 1,250 | 1,270 | 1,250 | 1,250 | -0.79% | 24,880 | 174億738万 | +0.73% | 13.99 | 1.62 |
| 11/27 | 1,270 | 1,270 | 1,250 | 1,260 | -0.79% | 14,170 | 175億4664万 | +1.53% | 14.1 | 1.63 |
| 11/24 | 1,240 | 1,270 | 1,240 | 1,270 | +2.42% | 32,110 | 176億8590万 | +2.42% | 14.22 | 1.64 |
| 11/22 | 1,250 | 1,260 | 1,240 | 1,240 | -0.8% | 15,230 | 172億6812万 | +0.16% | 13.88 | 1.6 |
| 11/21 | 1,250 | 1,260 | 1,230 | 1,250 | 0% | 38,800 | 174億738万 | +0.97% | 13.99 | 1.62 |
| 11/20 | 1,230 | 1,250 | 1,220 | 1,250 | +2.46% | 14,400 | 174億738万 | +0.97% | 13.99 | 1.62 |
| 11/17 | 1,220 | 1,230 | 1,220 | 1,220 | 0% | 10,350 | 169億8960万 | -1.37% | 13.66 | 1.58 |
| 11/16 | 1,210 | 1,230 | 1,210 | 1,220 | 0% | 14,570 | 169億8960万 | -1.37% | 13.66 | 1.58 |
| 11/15 | 1,230 | 1,240 | 1,210 | 1,220 | -0.81% | 59,020 | 169億8960万 | -1.45% | 13.66 | 1.58 |
| 11/14 | 1,250 | 1,260 | 1,230 | 1,230 | -1.6% | 30,950 | 171億2886万 | -0.65% | 13.77 | 1.59 |
| 11/13 | 1,250 | 1,270 | 1,240 | 1,250 | 0% | 39,270 | 174億738万 | +0.97% | 13.99 | 1.62 |
| 11/10 | 1,230 | 1,250 | 1,230 | 1,250 | +1.63% | 11,420 | 174億738万 | +0.97% | 13.99 | 1.62 |
| 11/09 | 1,230 | 1,250 | 1,220 | 1,230 | 0% | 40,470 | 171億2886万 | -0.57% | 13.77 | 1.59 |
| 11/08 | 1,230 | 1,250 | 1,230 | 1,230 | -0.81% | 16,130 | 171億2886万 | -0.65% | 13.77 | 1.59 |
| 11/07 | 1,240 | 1,260 | 1,240 | 1,240 | -0.8% | 20,210 | 172億6812万 | +0.08% | 13.88 | 1.6 |
| 11/06 | 1,230 | 1,270 | 1,230 | 1,250 | +1.63% | 37,770 | 174億738万 | +0.89% | 13.99 | 1.62 |
| 11/02 | 1,260 | 1,260 | 1,230 | 1,230 | -1.6% | 9,860 | 171億2886万 | -0.65% | 13.77 | 1.59 |
| 11/01 | 1,250 | 1,260 | 1,240 | 1,250 | 0% | 17,230 | 174億738万 | +0.97% | 13.99 | 1.62 |
