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 |
---|
2024 | 4/1, 株式分割 1→1.1 |
2023 | 4/1, 株式分割 1→1.1 |
2022 | 4/1, 株式分割 1→1.1 |
2020 | 4/1, 株式分割 1→1.1 |
2019 | 4/1, 株式分割 1→1.1 |
2018 | 4/1, 株式分割 1→1.1 |
2018 |
03/30 | 1,049 | 1,049 | 1,029 | 1,038 | -0.83% | 32,854 | 310億6515万 | -3.75% | 28.02 | 3.81 |
03/29 | 1,043 | 1,046 | 1,027 | 1,046 | +1.26% | 34,465 | 313億2543万 | -3.12% | 28.25 | 3.84 |
03/28 | 1,002 | 1,046 | 1,002 | 1,033 | -4.86% | 74,567 | 309億3502万 | -4.51% | 27.9 | 3.79 |
03/27 | 1,084 | 1,086 | 1,073 | 1,086 | +1.58% | 79,543 | 325億1692万 | +0.1% | 30.33 | 4.12 |
03/26 | 1,047 | 1,069 | 1,044 | 1,069 | +1.34% | 67,851 | 320億990万 | -1.37% | 29.85 | 4.06 |
03/23 | 1,062 | 1,075 | 1,046 | 1,055 | -1.74% | 63,422 | 315億8739万 | -2.5% | 29.46 | 4 |
03/22 | 1,050 | 1,083 | 1,044 | 1,074 | +1.66% | 59,170 | 321億4511万 | -0.77% | 29.98 | 4.08 |
03/20 | 1,064 | 1,064 | 1,047 | 1,056 | -0.85% | 48,895 | 316億2119万 | -2.21% | 29.49 | 4.01 |
03/19 | 1,070 | 1,070 | 1,059 | 1,065 | -0.53% | 42,695 | 318億9160万 | -1.28% | 29.74 | 4.04 |
03/16 | 1,073 | 1,073 | 1,064 | 1,071 | -0.21% | 44,643 | 320億6061万 | -0.67% | 29.9 | 4.06 |
03/15 | 1,079 | 1,082 | 1,071 | 1,073 | -0.89% | 43,226 | 321億2821万 | -0.46% | 29.96 | 4.07 |
03/14 | 1,088 | 1,093 | 1,076 | 1,083 | -1.29% | 43,935 | 324億1552万 | +0.43% | 30.23 | 4.11 |
03/13 | 1,078 | 1,097 | 1,076 | 1,097 | +1.73% | 46,592 | 328億3804万 | +1.93% | 30.63 | 4.16 |
03/12 | 1,085 | 1,089 | 1,073 | 1,078 | +0.37% | 32,242 | 322億8031万 | +0.11% | 30.11 | 4.09 |
03/09 | 1,101 | 1,116 | 1,069 | 1,074 | -1.45% | 74,406 | 321億6201万 | -0.54% | 30 | 4.08 |
03/08 | 1,105 | 1,105 | 1,077 | 1,090 | -0.72% | 40,392 | 326億3523万 | +0.55% | 30.44 | 4.14 |
03/07 | 1,088 | 1,108 | 1,079 | 1,098 | +1.41% | 56,158 | 328億7184万 | +1.56% | 30.66 | 4.17 |
03/06 | 1,078 | 1,100 | 1,075 | 1,083 | +1.16% | 49,604 | 324億1552万 | +0.34% | 30.23 | 4.11 |
03/05 | 1,078 | 1,087 | 1,063 | 1,070 | -1.86% | 72,988 | 320億4371万 | -0.81% | 29.88 | 4.06 |
03/02 | 1,080 | 1,096 | 1,075 | 1,091 | -0.72% | 53,678 | 326億5213万 | +1.17% | 30.45 | 4.14 |
03/01 | 1,114 | 1,114 | 1,090 | 1,098 | -1.12% | 49,427 | 328億8874万 | +2.09% | 30.67 | 4.17 |
02/28 | 1,127 | 1,140 | 1,111 | 1,111 | -1.45% | 77,417 | 332億6055万 | +3.53% | 31.02 | 4.22 |
02/27 | 1,101 | 1,127 | 1,101 | 1,127 | +2.41% | 51,730 | 337億5067万 | +5.55% | 31.48 | 4.28 |
02/26 | 1,084 | 1,104 | 1,071 | 1,101 | +2.15% | 51,907 | 329億5634万 | +3.65% | 30.74 | 4.18 |
02/23 | 1,091 | 1,091 | 1,067 | 1,078 | -1.29% | 62,713 | 322億6341万 | +2.04% | 30.09 | 4.09 |
02/22 | 1,106 | 1,106 | 1,084 | 1,092 | -1.38% | 37,557 | 326億8593万 | +3.77% | 30.48 | 4.14 |
02/21 | 1,092 | 1,122 | 1,082 | 1,107 | +1.4% | 77,240 | 331億4225万 | +5.62% | 30.91 | 4.2 |
02/20 | 1,066 | 1,095 | 1,063 | 1,092 | +2.71% | 53,855 | 326億8593万 | +4.67% | 30.48 | 4.14 |
02/19 | 1,032 | 1,065 | 1,031 | 1,063 | +3.35% | 43,758 | 318億2400万 | +2.4% | 29.68 | 4.03 |
02/16 | 1,041 | 1,052 | 1,027 | 1,028 | -1.35% | 50,135 | 307億9305万 | -0.63% | 28.72 | 3.9 |
02/15 | 1,017 | 1,054 | 1,017 | 1,043 | +1.88% | 53,678 | 312億1557万 | +1.03% | 29.11 | 3.96 |
02/14 | 1,047 | 1,054 | 1,013 | 1,023 | -2.05% | 40,214 | 306億4095万 | -0.55% | 28.58 | 3.88 |
02/13 | 1,070 | 1,070 | 1,044 | 1,045 | -0.22% | 55,450 | 312億8317万 | +1.84% | 29.18 | 3.97 |
02/09 | 1,016 | 1,052 | 996 | 1,047 | -2.01% | 76,531 | 313億5078万 | +2.56% | 29.24 | 3.97 |
02/08 | 1,065 | 1,075 | 1,065 | 1,069 | +0.96% | 50,844 | 319億9300万 | +5.07% | 29.84 | 4.06 |
02/07 | 1,099 | 1,111 | 1,058 | 1,058 | +1.3% | 106,825 | 316億8879万 | +4.69% | 29.55 | 4.02 |
02/06 | 1,016 | 1,053 | 960 | 1,045 | -7.26% | 230,480 | 312億8317万 | +3.96% | 29.18 | 3.97 |
02/05 | 1,119 | 1,129 | 1,113 | 1,127 | -1.77% | 84,326 | 337億3377万 | +12.67% | 31.46 | 4.28 |
02/02 | 1,156 | 1,166 | 1,125 | 1,147 | -0.97% | 110,368 | 343億4220万 | +15.74% | 32.03 | 4.35 |
02/01 | 1,106 | 1,184 | 1,069 | 1,158 | +13.75% | 417,025 | 346億8021万 | +17.95% | 32.34 | 4.4 |
01/31 | 1,053 | 1,056 | 1,017 | 1,018 | -4.4% | 90,881 | 304億8884万 | +4.76% | 28.43 | 3.87 |
01/30 | 1,089 | 1,107 | 1,052 | 1,065 | -1.2% | 113,911 | 318億9160万 | +10.15% | 29.74 | 4.04 |
01/29 | 1,060 | 1,078 | 1,056 | 1,078 | +3.58% | 55,450 | 322億8031万 | +12.19% | 30.11 | 4.09 |
01/26 | 1,061 | 1,076 | 1,039 | 1,041 | -0.27% | 96,373 | 311億6487万 | +9.11% | 29.07 | 3.95 |
01/25 | 1,012 | 1,045 | 1,012 | 1,044 | +3.18% | 55,804 | 312億4937万 | +10.1% | 29.14 | 3.96 |
01/24 | 992 | 1,021 | 992 | 1,012 | +2.22% | 73,520 | 302億8603万 | +7.27% | 28.25 | 3.84 |
01/23 | 984 | 991 | 980 | 990 | +1.62% | 31,888 | 296億2691万 | +5.27% | 27.63 | 3.76 |
01/22 | 974 | 980 | 966 | 974 | +0.82% | 42,517 | 291億5369万 | +3.92% | 27.19 | 3.7 |
01/19 | 968 | 970 | 964 | 966 | -0.12% | 41,277 | 289億1708万 | +3.52% | 26.97 | 3.67 |
01/18 | 998 | 998 | 966 | 967 | -2.28% | 92,121 | 289億5088万 | +4.08% | 27 | 3.67 |
01/17 | 988 | 999 | 986 | 990 | +0.17% | 46,415 | 296億2691万 | +6.98% | 27.63 | 3.76 |
01/16 | 979 | 992 | 978 | 988 | +1.33% | 60,410 | 295億7620万 | +7.37% | 27.58 | 3.75 |
01/15 | 974 | 982 | 972 | 975 | +0.12% | 54,033 | 291億8749万 | +6.54% | 27.22 | 3.7 |
01/12 | 971 | 981 | 964 | 974 | +0.29% | 56,513 | 291億5369万 | +6.88% | 27.19 | 3.7 |
01/11 | 955 | 971 | 953 | 971 | +2.08% | 52,084 | 290億6918万 | +7.04% | 27.11 | 3.69 |
01/10 | 948 | 965 | 943 | 951 | +0.3% | 64,662 | 284億7766万 | +5.33% | 26.56 | 3.61 |
01/09 | 932 | 949 | 927 | 948 | +1.76% | 57,753 | 283億9316万 | +5.49% | 26.48 | 3.6 |
01/05 | 933 | 933 | 922 | 932 | -0.06% | 39,683 | 279億304万 | +4.24% | 26.02 | 3.54 |
01/04 | 916 | 933 | 914 | 933 | +2.04% | 59,702 | 279億1994万 | +4.66% | 26.04 | 3.54 |
2017 |
12/29 | 914 | 920 | 912 | 914 | +0.19% | 33,837 | 273億6221万 | +3.03% | 25.52 | 3.47 |
12/28 | 923 | 923 | 911 | 912 | -1.7% | 50,312 | 273億1151万 | +3.07% | 25.47 | 3.46 |
12/27 | 912 | 929 | 910 | 928 | +1.99% | 29,408 | 277億8473万 | +5.21% | 25.91 | 3.52 |
12/26 | 910 | 930 | 909 | 910 | +0.12% | 37,380 | 272億4391万 | +3.64% | 25.41 | 3.45 |
12/25 | 909 | 922 | 905 | 909 | 0% | 31,888 | 272億1011万 | +3.86% | 25.38 | 3.45 |
12/22 | 908 | 915 | 898 | 909 | +0.25% | 34,368 | 272億1011万 | +4.34% | 25.38 | 3.45 |
12/21 | 906 | 910 | 903 | 907 | -0.12% | 28,699 | 271億4250万 | +4.44% | 25.31 | 3.44 |
12/20 | 898 | 914 | 898 | 908 | +0.82% | 36,140 | 271億7631万 | +5.18% | 25.35 | 3.45 |
12/19 | 907 | 907 | 899 | 900 | +0.19% | 43,403 | 269億5660万 | +4.69% | 25.14 | 3.42 |
12/18 | 920 | 932 | 894 | 899 | -1.42% | 83,618 | 269億590万 | +4.74% | 25.09 | 3.41 |
12/15 | 923 | 933 | 904 | 912 | -1.64% | 96,019 | 272億9461万 | +6.62% | 25.46 | 3.46 |
12/14 | 931 | 931 | 909 | 927 | +0.24% | 69,268 | 277億5093万 | +8.66% | 25.88 | 3.52 |
12/13 | 882 | 931 | 882 | 925 | +5.13% | 137,473 | 276億8333万 | +9.03% | 25.82 | 3.51 |
12/12 | 873 | 887 | 861 | 879 | +0.91% | 58,284 | 263億3127万 | +4.2% | 24.56 | 3.34 |
12/11 | 866 | 873 | 860 | 872 | +1.65% | 25,333 | 260億9466万 | +3.51% | 24.34 | 3.31 |
12/08 | 856 | 878 | 856 | 857 | -1.94% | 71,571 | 256億7214万 | +2.08% | 23.94 | 3.25 |
12/07 | 862 | 882 | 861 | 874 | +2.24% | 32,597 | 261億7917万 | +4.34% | 24.42 | 3.32 |
12/06 | 878 | 883 | 855 | 855 | -2.32% | 67,851 | 256億454万 | +2.42% | 23.88 | 3.25 |
12/05 | 885 | 887 | 872 | 875 | -0.06% | 61,473 | 262億1297万 | +5.1% | 24.45 | 3.32 |
12/04 | 873 | 877 | 864 | 876 | +1.97% | 49,072 | 262億2987万 | +5.55% | 24.46 | 3.33 |
12/01 | 848 | 868 | 848 | 859 | +1.26% | 49,427 | 257億2285万 | +3.89% | 23.99 | 3.26 |
11/30 | 845 | 852 | 839 | 848 | +0.87% | 30,648 | 254億173万 | +2.84% | 23.69 | 3.22 |
11/29 | 843 | 848 | 840 | 841 | +0.4% | 25,333 | 251億8202万 | +2.32% | 23.49 | 3.19 |
11/28 | 849 | 853 | 836 | 838 | -1.33% | 50,844 | 250億8062万 | +2.16% | 23.39 | 3.18 |
11/27 | 849 | 852 | 843 | 849 | +0.13% | 25,865 | 254億1863万 | +3.91% | 23.71 | 3.22 |
11/24 | 844 | 851 | 835 | 848 | +1.56% | 22,853 | 253億8483万 | +4.16% | 23.67 | 3.22 |
11/22 | 847 | 847 | 835 | 835 | -0.54% | 27,636 | 249億9612万 | +3.07% | 23.31 | 3.17 |
11/21 | 835 | 842 | 830 | 839 | +1.23% | 21,790 | 251億3132万 | +3.88% | 23.44 | 3.19 |
11/20 | 813 | 837 | 811 | 829 | +2.01% | 33,660 | 248億2711万 | +3.01% | 23.15 | 3.15 |
11/17 | 832 | 833 | 805 | 813 | -1.23% | 48,541 | 243億3699万 | +1.35% | 22.7 | 3.09 |
11/16 | 799 | 835 | 795 | 823 | +2.82% | 50,135 | 246億4120万 | +2.88% | 22.98 | 3.12 |
11/15 | 830 | 834 | 791 | 800 | -3.86% | 76,177 | 239億6517万 | +0.56% | 22.35 | 3.04 |
11/14 | 835 | 839 | 824 | 833 | +0.2% | 23,739 | 249億2851万 | +4.86% | 23.25 | 3.16 |
11/13 | 842 | 842 | 823 | 831 | -1.27% | 28,699 | 248億7781万 | +5.04% | 23.2 | 3.15 |
11/10 | 844 | 844 | 826 | 842 | -1.06% | 30,825 | 251億9893万 | +6.94% | 23.5 | 3.19 |
11/09 | 824 | 869 | 822 | 851 | +4% | 76,709 | 254億6934万 | +8.64% | 23.75 | 3.23 |
11/08 | 807 | 824 | 804 | 818 | +0.91% | 38,797 | 244億8910万 | +5% | 22.84 | 3.1 |
11/07 | 824 | 824 | 802 | 811 | -1.85% | 51,552 | 242億6939万 | +4.46% | 22.63 | 3.08 |
11/06 | 818 | 843 | 818 | 826 | +1.11% | 46,415 | 247億2571万 | +6.83% | 23.06 | 3.13 |
11/02 | 815 | 818 | 809 | 817 | +0.28% | 25,688 | 244億5529万 | +6.08% | 22.81 | 3.1 |
11/01 | 807 | 817 | 804 | 815 | +0.91% | 35,254 | 243億8769万 | +6.34% | 22.74 | 3.09 |