株価チャート
2017/12/21～2018/05/22
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 |
| 05/22 | 2,580 | 2,582 | 2,541 | 2,551 | -0.82% | 40,300 | 782億6547万 | -3.7% | 22.43 | 2.11 |
| 05/21 | 2,560 | 2,581 | 2,552 | 2,572 | +0.43% | 26,400 | 789億976万 | -3.42% | 22.61 | 2.13 |
| 05/18 | 2,578 | 2,592 | 2,549 | 2,561 | +0.95% | 74,900 | 785億7227万 | -4.33% | 22.51 | 2.12 |
| 05/17 | 2,551 | 2,555 | 2,498 | 2,537 | -1.05% | 63,000 | 778億3595万 | -5.83% | 22.3 | 2.1 |
| 05/16 | 2,500 | 2,573 | 2,494 | 2,564 | +2.07% | 88,600 | 786億6431万 | -5.49% | 22.54 | 2.12 |
| 05/15 | 2,468 | 2,514 | 2,449 | 2,512 | +2.36% | 80,000 | 770億6894万 | -7.99% | 22.08 | 2.08 |
| 05/14 | 2,450 | 2,460 | 2,426 | 2,454 | -0.04% | 48,500 | 752億8948万 | -10.73% | 21.57 | 2.03 |
| 05/11 | 2,425 | 2,462 | 2,417 | 2,455 | +0.82% | 76,100 | 753億2016万 | -11.4% | 21.58 | 2.03 |
| 05/10 | 2,414 | 2,440 | 2,394 | 2,435 | -0.57% | 77,300 | 747億655万 | -12.72% | 21.41 | 2.01 |
| 05/09 | 2,511 | 2,521 | 2,368 | 2,449 | -5.66% | 337,300 | 751億3608万 | -12.91% | 21.53 | 2.02 |
| 05/08 | 2,540 | 2,620 | 2,530 | 2,596 | +2.53% | 74,200 | 796億4608万 | -8.43% | 22.82 | 2.15 |
| 05/07 | 2,510 | 2,538 | 2,461 | 2,532 | -0.78% | 162,000 | 776億8254万 | -11.16% | 22.26 | 2.09 |
| 05/02 | 2,470 | 2,563 | 2,450 | 2,552 | +3.19% | 92,300 | 782億9615万 | -10.92% | 22.44 | 2.11 |
| 05/01 | 2,485 | 2,535 | 2,463 | 2,473 | -3.25% | 132,400 | 758億7241万 | -14.16% | 21.74 | 2.04 |
| 04/27 | 2,485 | 2,600 | 2,440 | 2,556 | +4.33% | 234,500 | 784億1887万 | -11.74% | 22.47 | 2.11 |
| 04/26 | 2,404 | 2,499 | 2,350 | 2,450 | +1.66% | 394,400 | 751億6676万 | -15.75% | 21.54 | 2.03 |
| 04/25 | 2,438 | 2,443 | 2,345 | 2,410 | -15.08% | 644,700 | 739億3955万 | -17.66% | 21.19 | 1.99 |
| 04/24 | 2,898 | 2,906 | 2,784 | 2,838 | -2.07% | 110,600 | 870億7072万 | -3.73% | 24.95 | 2.35 |
| 04/23 | 2,960 | 2,975 | 2,890 | 2,898 | -3.08% | 51,500 | 889億1154万 | -2.03% | 25.48 | 2.4 |
| 04/20 | 3,025 | 3,045 | 2,980 | 2,990 | -1.81% | 30,200 | 917億3413万 | +0.78% | 26.29 | 2.47 |
| 04/19 | 2,995 | 3,095 | 2,950 | 3,045 | +1.84% | 77,500 | 934億2155万 | +2.42% | 26.77 | 2.52 |
| 04/18 | 2,923 | 2,998 | 2,914 | 2,990 | +2.54% | 32,700 | 917億3413万 | +0.34% | 26.29 | 2.47 |
| 04/17 | 2,928 | 2,940 | 2,886 | 2,916 | -2.08% | 31,400 | 894億6378万 | -2.38% | 25.64 | 2.41 |
| 04/16 | 2,889 | 2,987 | 2,887 | 2,978 | +1.95% | 29,500 | 913億6596万 | -0.53% | 26.18 | 2.46 |
| 04/13 | 2,919 | 2,930 | 2,868 | 2,921 | +0.79% | 42,200 | 896億1719万 | -2.6% | 25.68 | 2.41 |
| 04/12 | 2,965 | 2,965 | 2,882 | 2,898 | -0.86% | 34,200 | 889億1154万 | -3.53% | 25.48 | 2.4 |
| 04/11 | 2,974 | 2,974 | 2,889 | 2,923 | -1.71% | 29,700 | 896億7855万 | -2.89% | 25.7 | 2.42 |
| 04/10 | 3,015 | 3,025 | 2,962 | 2,974 | -1.52% | 26,500 | 912億4324万 | -1.39% | 26.15 | 2.46 |
| 04/09 | 2,970 | 3,040 | 2,960 | 3,020 | +1.38% | 40,300 | 926億5454万 | +0.1% | 26.55 | 2.5 |
| 04/06 | 3,025 | 3,065 | 2,975 | 2,979 | -0.7% | 51,900 | 913億9664万 | -1.29% | 26.19 | 2.46 |
| 04/05 | 3,010 | 3,025 | 2,975 | 3,000 | +0.37% | 37,600 | 920億4093万 | -0.7% | 26.37 | 2.48 |
| 04/04 | 2,969 | 2,995 | 2,946 | 2,989 | +1.43% | 26,800 | 917億345万 | -1.22% | 26.28 | 2.47 |
| 04/03 | 2,945 | 2,976 | 2,934 | 2,947 | -1.14% | 50,900 | 904億1487万 | -2.8% | 25.91 | 2.44 |
| 04/02 | 3,080 | 3,080 | 2,973 | 2,981 | -1.45% | 32,100 | 914億5801万 | -1.91% | 26.21 | 2.46 |
| 04/01 | 株式分割 1→2 |
| 03/30 | 3,010 | 3,095 | 2,971 | 3,025 | +1.95% | 98,000 | 928億794万 | -0.59% | 21.34 | 2.5 |
| 03/29 | 2,952 | 3,040 | 2,918 | 2,967 | +2.31% | 128,900 | 910億2848万 | -2.53% | 20.93 | 2.45 |
| 03/28 | 2,854 | 2,917 | 2,782 | 2,900 | -1.53% | 92,100 | 889億7290万 | -4.86% | 20.46 | 2.4 |
| 03/27 | 2,870 | 2,950 | 2,870 | 2,945 | +2.79% | 65,600 | 903億5351万 | -3.51% | 20.78 | 2.43 |
| 03/26 | 2,835 | 2,880 | 2,805 | 2,865 | +0.53% | 54,600 | 878億9909万 | -6.28% | 20.21 | 2.37 |
| 03/23 | 2,875 | 2,910 | 2,835 | 2,850 | -2.56% | 89,000 | 874億3888万 | -6.89% | 20.11 | 2.35 |
| 03/22 | 2,935 | 2,975 | 2,900 | 2,925 | -0.34% | 72,600 | 897億3991万 | -4.47% | 20.64 | 2.42 |
| 03/20 | 3,070 | 3,090 | 2,935 | 2,935 | -5.02% | 129,400 | 900億4671万 | -4.15% | 20.71 | 2.42 |
| 03/19 | 3,100 | 3,145 | 3,045 | 3,090 | -0.96% | 66,000 | 948億216万 | +0.82% | 21.8 | 2.55 |
| 03/16 | 3,140 | 3,145 | 3,110 | 3,120 | -0.64% | 32,400 | 957億2257万 | +1.86% | 22.01 | 2.58 |
| 03/15 | 3,215 | 3,215 | 3,135 | 3,140 | -2.33% | 68,000 | 963億3617万 | +2.51% | 22.15 | 2.59 |
| 03/14 | 3,150 | 3,230 | 3,110 | 3,215 | +1.58% | 48,200 | 986億3720万 | +5.1% | 22.68 | 2.66 |
| 03/13 | 3,105 | 3,185 | 3,105 | 3,165 | +2.1% | 54,800 | 971億318万 | +3.67% | 22.33 | 2.61 |
| 03/12 | 3,135 | 3,140 | 3,080 | 3,100 | -0.16% | 37,400 | 951億896万 | +1.47% | 21.87 | 2.56 |
| 03/09 | 3,070 | 3,135 | 3,070 | 3,105 | +2.48% | 79,400 | 952億6236万 | +1.34% | 21.91 | 2.56 |
| 03/08 | 3,100 | 3,100 | 3,010 | 3,030 | -0.98% | 34,200 | 929億6134万 | -1.4% | 21.38 | 2.5 |
| 03/07 | 3,065 | 3,125 | 3,050 | 3,060 | -0.49% | 33,000 | 938億8175万 | -0.71% | 21.59 | 2.53 |
| 03/06 | 3,035 | 3,110 | 3,020 | 3,075 | +2.33% | 32,200 | 943億4195万 | -0.71% | 21.69 | 2.54 |
| 03/05 | 3,010 | 3,035 | 2,980 | 3,005 | -0.83% | 47,800 | 921億9433万 | -3.56% | 21.2 | 2.48 |
| 03/02 | 3,010 | 3,055 | 3,000 | 3,030 | -0.66% | 38,600 | 929億6134万 | -3.32% | 21.38 | 2.5 |
| 03/01 | 3,140 | 3,140 | 3,025 | 3,050 | -3.02% | 70,400 | 935億7495万 | -2.9% | 21.52 | 2.52 |
| 02/28 | 3,125 | 3,210 | 3,125 | 3,145 | +0.64% | 49,200 | 964億8958万 | +0.03% | 22.19 | 2.6 |
| 02/27 | 3,150 | 3,160 | 3,115 | 3,125 | 0% | 36,000 | 958億7597万 | -0.51% | 22.05 | 2.58 |
| 02/26 | 3,090 | 3,160 | 3,090 | 3,125 | +1.63% | 55,200 | 958億7597万 | -0.38% | 22.05 | 2.58 |
| 02/23 | 3,065 | 3,085 | 3,050 | 3,075 | +0.65% | 27,200 | 943億4195万 | -1.85% | 21.69 | 2.54 |
| 02/22 | 3,045 | 3,090 | 3,015 | 3,055 | -0.33% | 44,800 | 937億2835万 | -2.3% | 21.55 | 2.52 |
| 02/21 | 2,960 | 3,110 | 2,960 | 3,065 | +2.17% | 65,600 | 940億3515万 | -1.86% | 21.62 | 2.53 |
| 02/20 | 3,075 | 3,080 | 2,980 | 3,000 | -2.44% | 56,800 | 920億4093万 | -3.72% | 21.17 | 2.48 |
| 02/19 | 3,000 | 3,080 | 2,990 | 3,075 | +3.71% | 49,800 | 943億4195万 | -1.13% | 21.69 | 2.54 |
| 02/16 | 2,905 | 2,970 | 2,870 | 2,965 | +2.77% | 78,600 | 909億6712万 | -4.39% | 20.92 | 2.45 |
| 02/15 | 2,950 | 2,950 | 2,860 | 2,885 | -0.69% | 56,800 | 885億1270万 | -7% | 20.35 | 2.38 |
| 02/14 | 3,005 | 3,010 | 2,870 | 2,905 | -3.49% | 106,000 | 891億2630万 | -6.44% | 20.49 | 2.4 |
| 02/13 | 3,095 | 3,125 | 3,005 | 3,010 | -1.63% | 94,000 | 923億4773万 | -3.15% | 21.24 | 2.49 |
| 02/09 | 2,970 | 3,065 | 2,970 | 3,060 | -1.92% | 49,600 | 938億8175万 | -1.54% | 21.59 | 2.53 |
| 02/08 | 3,030 | 3,135 | 3,025 | 3,120 | +2.8% | 56,200 | 957億2257万 | +0.45% | 22.01 | 2.58 |
| 02/07 | 3,120 | 3,220 | 3,035 | 3,035 | -0.49% | 88,800 | 931億1474万 | -2.1% | 21.41 | 2.51 |
| 02/06 | 2,990 | 3,090 | 2,945 | 3,050 | -5.72% | 139,000 | 935億7495万 | -1.49% | 21.52 | 2.52 |
| 02/05 | 3,230 | 3,280 | 3,210 | 3,235 | -2.56% | 65,200 | 992億5080万 | +4.62% | 22.82 | 2.67 |
| 02/02 | 3,300 | 3,345 | 3,250 | 3,320 | +0.15% | 70,400 | 1018億5863万 | +7.72% | 23.42 | 2.74 |
| 02/01 | 3,275 | 3,345 | 3,275 | 3,315 | +1.22% | 71,000 | 1017億523万 | +7.98% | 23.39 | 2.74 |
| 01/31 | 3,325 | 3,375 | 3,260 | 3,275 | -4.24% | 180,200 | 1004億7802万 | +7.03% | 23.11 | 2.71 |
| 01/30 | 3,545 | 3,545 | 3,410 | 3,420 | -3.53% | 127,600 | 1049億2666万 | +12.09% | 24.13 | 2.82 |
| 01/29 | 3,455 | 3,600 | 3,430 | 3,545 | +2.16% | 344,000 | 1087億6170万 | +16.69% | 25.01 | 2.93 |
| 01/26 | 3,505 | 3,640 | 3,435 | 3,470 | +8.27% | 656,000 | 1064億6068万 | +14.9% | 24.48 | 2.87 |
| 01/25 | 3,115 | 3,250 | 3,115 | 3,205 | +2.89% | 96,400 | 983億3039万 | +6.62% | 22.61 | 2.65 |
| 01/24 | 3,085 | 3,175 | 3,070 | 3,115 | +1.63% | 59,000 | 955億6917万 | +3.8% | 21.98 | 2.57 |
| 01/23 | 3,065 | 3,090 | 3,050 | 3,065 | +1.16% | 35,400 | 940億3515万 | +2.17% | 21.62 | 2.53 |
| 01/22 | 3,040 | 3,040 | 3,000 | 3,030 | +0.17% | 34,400 | 929億6134万 | +0.97% | 21.38 | 2.5 |
| 01/19 | 2,945 | 3,070 | 2,940 | 3,025 | +3.07% | 64,400 | 928億794万 | +0.97% | 21.34 | 2.5 |
| 01/18 | 2,995 | 3,005 | 2,925 | 2,935 | -0.84% | 33,200 | 900億4671万 | -1.94% | 20.71 | 2.42 |
| 01/17 | 2,870 | 2,990 | 2,870 | 2,960 | +3.14% | 77,000 | 908億1372万 | -1.23% | 20.88 | 2.44 |
| 01/16 | 2,855 | 2,880 | 2,855 | 2,870 | +0.53% | 25,400 | 880億5249万 | -4.3% | 20.25 | 2.37 |
| 01/15 | 2,850 | 2,885 | 2,850 | 2,855 | +0.18% | 34,400 | 875億9229万 | -4.99% | 20.14 | 2.36 |
| 01/12 | 2,950 | 2,970 | 2,830 | 2,850 | -4.68% | 99,000 | 874億3888万 | -5.44% | 20.11 | 2.35 |
| 01/11 | 2,945 | 2,990 | 2,935 | 2,990 | +0.84% | 28,400 | 917億3413万 | -1.12% | 21.09 | 2.47 |
| 01/10 | 2,985 | 3,000 | 2,960 | 2,965 | -0.5% | 19,600 | 909億6712万 | -1.95% | 20.92 | 2.45 |
| 01/09 | 3,005 | 3,020 | 2,965 | 2,980 | -0.83% | 35,000 | 914億2732万 | -1.52% | 21.02 | 2.46 |
| 01/05 | 3,040 | 3,040 | 2,985 | 3,005 | -0.66% | 25,600 | 921億9433万 | -0.69% | 21.2 | 2.48 |
| 01/04 | 3,015 | 3,070 | 2,995 | 3,025 | +1.85% | 40,200 | 928億794万 | +0.07% | 21.34 | 2.5 |
| 2017 |
| 12/29 | 2,920 | 2,985 | 2,885 | 2,970 | +1.71% | 48,800 | 911億2052万 | -1.69% | 20.95 | 2.55 |
| 12/28 | 2,950 | 2,955 | 2,910 | 2,920 | -1.02% | 25,000 | 895億8651万 | -3.44% | 20.6 | 2.5 |
| 12/27 | 2,985 | 3,005 | 2,935 | 2,950 | -1.17% | 37,600 | 905億692万 | -2.58% | 20.81 | 2.53 |
| 12/26 | 3,015 | 3,020 | 2,975 | 2,985 | -1.49% | 20,400 | 915億8073万 | -1.55% | 21.06 | 2.56 |
| 12/25 | 3,050 | 3,055 | 3,025 | 3,030 | -0.66% | 16,200 | 929億6134万 | -0.07% | 21.38 | 2.6 |
| 12/22 | 3,070 | 3,070 | 3,035 | 3,050 | -0.16% | 14,200 | 935億7495万 | +0.73% | 21.52 | 2.61 |
| 12/21 | 3,070 | 3,070 | 3,030 | 3,055 | -1.29% | 25,200 | 937億2835万 | +1.03% | 21.55 | 2.62 |
