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 | 4/1, 株式分割 1→2 |
| 2018 |
| 03/30 | 2,550 | 2,555 | 2,486 | 2,531 | +1.85% | 118,600 | 714億6044万 | +2.35% | 14.36 | 3.07 |
| 03/29 | 2,400 | 2,498 | 2,400 | 2,485 | +4.9% | 152,800 | 701億6167万 | +0.61% | 14.1 | 3.02 |
| 03/28 | 2,400 | 2,400 | 2,310 | 2,369 | -0.77% | 103,700 | 668億8652万 | -3.93% | 13.44 | 2.88 |
| 03/27 | 2,375 | 2,390 | 2,355 | 2,388 | +2.03% | 132,800 | 674億885万 | -3.26% | 13.54 | 2.9 |
| 03/26 | 2,305 | 2,343 | 2,278 | 2,340 | +2.07% | 139,200 | 660億6773万 | -5.26% | 13.27 | 2.84 |
| 03/23 | 2,365 | 2,365 | 2,288 | 2,293 | -5.07% | 149,400 | 647億2661万 | -7.11% | 13.01 | 2.78 |
| 03/22 | 2,408 | 2,443 | 2,395 | 2,415 | +0.31% | 78,600 | 681億8528万 | -2.11% | 13.7 | 2.93 |
| 03/20 | 2,400 | 2,415 | 2,388 | 2,408 | -0.72% | 65,600 | 679億7353万 | -2.21% | 13.66 | 2.92 |
| 03/19 | 2,460 | 2,470 | 2,405 | 2,425 | -1.42% | 102,600 | 684億6762万 | -1.34% | 13.76 | 2.94 |
| 03/16 | 2,505 | 2,505 | 2,455 | 2,460 | -0.91% | 63,000 | 694億5582万 | +0.29% | 13.96 | 2.99 |
| 03/15 | 2,463 | 2,515 | 2,463 | 2,483 | -0.2% | 62,600 | 700億9108万 | +1.2% | 14.08 | 3.01 |
| 03/14 | 2,480 | 2,510 | 2,443 | 2,488 | -1.09% | 84,600 | 702億3225万 | +1.61% | 14.11 | 3.02 |
| 03/13 | 2,510 | 2,525 | 2,480 | 2,515 | -0.79% | 118,000 | 710億869万 | +2.95% | 14.27 | 3.05 |
| 03/12 | 2,540 | 2,570 | 2,510 | 2,535 | +2.74% | 83,200 | 715億7337万 | +3.72% | 14.38 | 3.08 |
| 03/09 | 2,510 | 2,525 | 2,455 | 2,468 | +0.3% | 97,400 | 696億6757万 | +0.76% | 14 | 3 |
| 03/08 | 2,470 | 2,473 | 2,443 | 2,460 | -0.1% | 68,800 | 694億5582万 | +0.04% | 13.96 | 2.99 |
| 03/07 | 2,475 | 2,505 | 2,455 | 2,463 | -2.28% | 102,800 | 695億2640万 | -0.14% | 13.97 | 2.99 |
| 03/06 | 2,493 | 2,545 | 2,478 | 2,520 | +4.02% | 104,400 | 711億4986万 | +1.94% | 14.3 | 3.06 |
| 03/05 | 2,490 | 2,490 | 2,418 | 2,423 | -2.81% | 108,400 | 683億9704万 | -2.44% | 13.74 | 2.94 |
| 03/02 | 2,495 | 2,520 | 2,460 | 2,493 | -2.83% | 115,200 | 703億7342万 | -0.26% | 14.14 | 3.03 |
| 03/01 | 2,565 | 2,595 | 2,540 | 2,565 | 0% | 105,600 | 724億2039万 | +2.11% | 14.55 | 3.11 |
| 02/28 | 2,600 | 2,605 | 2,565 | 2,565 | -1.54% | 91,600 | 724億2039万 | +1.75% | 14.55 | 3.11 |
| 02/27 | 2,675 | 2,675 | 2,570 | 2,605 | -2.07% | 159,000 | 735億4976万 | +2.92% | 14.78 | 3.16 |
| 02/26 | 2,635 | 2,715 | 2,605 | 2,660 | +8.02% | 315,800 | 751億263万 | +4.77% | 15.09 | 3.23 |
| 02/23 | 2,433 | 2,468 | 2,413 | 2,463 | +0.31% | 82,600 | 695億2640万 | -3.24% | 13.97 | 2.99 |
| 02/22 | 2,405 | 2,458 | 2,398 | 2,455 | +2.08% | 189,600 | 693億1465万 | -3.99% | 13.93 | 2.98 |
| 02/21 | 2,403 | 2,428 | 2,380 | 2,405 | +0.21% | 125,800 | 679億294万 | -6.38% | 13.64 | 2.92 |
| 02/20 | 2,458 | 2,458 | 2,383 | 2,400 | -2.34% | 154,400 | 677億6177万 | -7.12% | 13.61 | 2.91 |
| 02/19 | 2,325 | 2,458 | 2,325 | 2,458 | +7.31% | 189,400 | 693億8523万 | -5.44% | 13.94 | 2.98 |
| 02/16 | 2,265 | 2,315 | 2,258 | 2,290 | +1.1% | 85,800 | 646億5602万 | -12.29% | 12.99 | 2.78 |
| 02/15 | 2,325 | 2,325 | 2,258 | 2,265 | -1.09% | 154,200 | 639億5017万 | -13.88% | 12.85 | 2.75 |
| 02/14 | 2,300 | 2,328 | 2,280 | 2,290 | -0.11% | 239,000 | 646億5602万 | -13.68% | 12.99 | 2.78 |
| 02/13 | 2,375 | 2,375 | 2,285 | 2,293 | -0.86% | 272,000 | 647億2661万 | -14.36% | 13.01 | 2.78 |
| 02/09 | 2,330 | 2,370 | 2,270 | 2,313 | -5.8% | 288,000 | 652億9129万 | -14.32% | 13.12 | 2.81 |
| 02/08 | 2,415 | 2,498 | 2,415 | 2,455 | +4.69% | 270,000 | 693億1465万 | -9.64% | 13.93 | 2.98 |
| 02/07 | 2,525 | 2,525 | 2,340 | 2,345 | -0.85% | 138,400 | 662億890万 | -14.07% | 13.3 | 2.85 |
| 02/06 | 2,475 | 2,475 | 2,298 | 2,365 | -7.62% | 312,000 | 667億7358万 | -13.87% | 13.42 | 2.87 |
| 02/05 | 2,590 | 2,645 | 2,530 | 2,560 | -3.03% | 150,200 | 722億7922万 | -7.41% | 14.52 | 3.11 |
| 02/02 | 2,710 | 2,720 | 2,595 | 2,640 | -3.47% | 153,000 | 745億3795万 | -4.83% | 14.98 | 3.2 |
| 02/01 | 2,665 | 2,750 | 2,655 | 2,735 | +4.39% | 138,400 | 772億2019万 | -1.58% | 15.52 | 3.32 |
| 01/31 | 2,600 | 2,655 | 2,595 | 2,620 | +0.38% | 149,800 | 739億7327万 | -5.76% | 14.86 | 3.18 |
| 01/30 | 2,765 | 2,800 | 2,605 | 2,610 | -6.79% | 344,600 | 736億9093万 | -6.32% | 14.81 | 3.17 |
| 01/29 | 2,830 | 2,845 | 2,790 | 2,800 | -1.06% | 108,200 | 790億5540万 | +0.29% | 15.88 | 3.4 |
| 01/26 | 2,810 | 2,850 | 2,800 | 2,830 | +0.71% | 88,400 | 799億242万 | +1.54% | 16.05 | 3.44 |
| 01/25 | 2,810 | 2,825 | 2,785 | 2,810 | +0.36% | 87,200 | 793億3774万 | +0.97% | 15.94 | 3.41 |
| 01/24 | 2,845 | 2,855 | 2,795 | 2,800 | -0.71% | 85,000 | 790億5540万 | +0.76% | 15.88 | 3.4 |
| 01/23 | 2,820 | 2,865 | 2,805 | 2,820 | +0.89% | 93,000 | 796億2008万 | +1.62% | 16 | 3.42 |
| 01/22 | 2,825 | 2,825 | 2,755 | 2,795 | -0.18% | 81,200 | 789億1423万 | +0.9% | 15.86 | 3.39 |
| 01/19 | 2,800 | 2,805 | 2,765 | 2,800 | +1.45% | 66,800 | 790億5540万 | +1.16% | 15.88 | 3.4 |
| 01/18 | 2,800 | 2,810 | 2,760 | 2,760 | -0.18% | 114,000 | 779億2604万 | -0.29% | 15.66 | 3.35 |
| 01/17 | 2,755 | 2,785 | 2,755 | 2,765 | -0.54% | 73,800 | 780億6721万 | -0.14% | 15.69 | 3.36 |
| 01/16 | 2,785 | 2,790 | 2,755 | 2,780 | -0.18% | 63,200 | 784億9072万 | +0.36% | 15.77 | 3.37 |
| 01/15 | 2,795 | 2,810 | 2,780 | 2,785 | +0.91% | 72,600 | 786億3189万 | +0.65% | 15.8 | 3.38 |
| 01/12 | 2,765 | 2,790 | 2,760 | 2,760 | -0.18% | 98,000 | 779億2604万 | -0.22% | 15.66 | 3.35 |
| 01/11 | 2,820 | 2,820 | 2,755 | 2,765 | -2.64% | 152,000 | 780億6721万 | -0.04% | 15.69 | 3.36 |
| 01/10 | 2,865 | 2,870 | 2,820 | 2,840 | -1.56% | 143,200 | 801億8477万 | +2.53% | 16.11 | 3.45 |
| 01/09 | 2,850 | 2,885 | 2,820 | 2,885 | +1.94% | 118,400 | 814億5530万 | +4.11% | 16.37 | 3.5 |
| 01/05 | 2,800 | 2,840 | 2,775 | 2,830 | +1.98% | 95,600 | 799億242万 | +2.2% | 16.05 | 3.44 |
| 01/04 | 2,760 | 2,780 | 2,745 | 2,775 | +1.09% | 74,600 | 783億4955万 | +0.11% | 15.74 | 3.37 |
| 2017 |
| 12/29 | 2,795 | 2,805 | 2,735 | 2,745 | -1.44% | 108,200 | 775億253万 | -1.29% | 15.57 | 3.33 |
| 12/28 | 2,875 | 2,880 | 2,775 | 2,785 | -1.94% | 135,200 | 786億3189万 | -0.18% | 15.8 | 3.38 |
| 12/27 | 2,825 | 2,870 | 2,810 | 2,840 | +2.71% | 90,000 | 801億8477万 | +1.54% | 16.11 | 3.45 |
| 12/26 | 2,810 | 2,855 | 2,755 | 2,765 | -0.72% | 134,200 | 780億6721万 | -1.32% | 15.69 | 3.36 |
| 12/25 | 2,825 | 2,875 | 2,780 | 2,785 | +1.46% | 154,400 | 786億3189万 | -0.85% | 15.8 | 3.38 |
| 12/22 | 2,780 | 2,790 | 2,740 | 2,745 | -1.08% | 100,400 | 775億253万 | -2.63% | 15.57 | 3.33 |
| 12/21 | 2,755 | 2,785 | 2,740 | 2,775 | +0.73% | 91,000 | 783億4955万 | -1.91% | 15.74 | 3.37 |
| 12/20 | 2,690 | 2,770 | 2,690 | 2,755 | +2.61% | 82,400 | 777億8487万 | -2.86% | 15.63 | 3.34 |
| 12/19 | 2,735 | 2,735 | 2,685 | 2,685 | -1.65% | 71,800 | 758億848万 | -5.66% | 15.23 | 3.26 |
| 12/18 | 2,710 | 2,735 | 2,685 | 2,730 | +1.3% | 86,200 | 770億7902万 | -4.55% | 15.49 | 3.31 |
| 12/15 | 2,710 | 2,725 | 2,685 | 2,695 | -0.74% | 70,000 | 760億9082万 | -6.1% | 15.29 | 3.27 |
| 12/14 | 2,685 | 2,745 | 2,685 | 2,715 | +1.12% | 92,600 | 766億5551万 | -5.93% | 15.4 | 3.3 |
| 12/13 | 2,760 | 2,765 | 2,680 | 2,685 | -2.72% | 92,000 | 758億848万 | -7.35% | 15.23 | 3.26 |
| 12/12 | 2,840 | 2,850 | 2,745 | 2,760 | -1.08% | 138,000 | 779億2604万 | -5.15% | 15.66 | 3.35 |
| 12/11 | 2,830 | 2,830 | 2,760 | 2,790 | 0% | 92,400 | 787億7306万 | -4.29% | 15.83 | 3.39 |
| 12/08 | 2,730 | 2,800 | 2,730 | 2,790 | +0.36% | 154,200 | 787億7306万 | -3.96% | 15.83 | 3.39 |
| 12/07 | 2,715 | 2,795 | 2,700 | 2,780 | +2.39% | 175,400 | 784億9072万 | -4.01% | 15.77 | 3.37 |
| 12/06 | 2,745 | 2,760 | 2,700 | 2,715 | -1.63% | 146,000 | 766億5551万 | -5.83% | 15.4 | 3.3 |
| 12/05 | 2,745 | 2,805 | 2,745 | 2,760 | 0% | 107,200 | 779億2604万 | -3.9% | 15.66 | 3.35 |
| 12/04 | 2,875 | 2,890 | 2,760 | 2,760 | -3.33% | 199,000 | 779億2604万 | -3.4% | 15.66 | 3.35 |
| 12/01 | 2,910 | 2,925 | 2,845 | 2,855 | -0.17% | 176,400 | 806億828万 | +0.46% | 16.2 | 3.47 |
| 11/30 | 2,870 | 2,880 | 2,780 | 2,860 | +0.18% | 568,600 | 807億4945万 | +1.27% | 16.22 | 3.47 |
| 11/29 | 2,905 | 2,925 | 2,835 | 2,855 | -1.72% | 129,600 | 806億828万 | +1.75% | 16.2 | 3.47 |
| 11/28 | 2,950 | 2,970 | 2,900 | 2,905 | -2.52% | 111,600 | 820億1998万 | +4.2% | 16.48 | 3.53 |
| 11/27 | 3,005 | 3,005 | 2,970 | 2,980 | +0.34% | 100,200 | 841億3754万 | +7.78% | 16.91 | 3.62 |
| 11/24 | 2,995 | 3,025 | 2,965 | 2,970 | 0% | 115,800 | 838億5519万 | +8.35% | 16.85 | 3.61 |
| 11/22 | 3,000 | 3,005 | 2,925 | 2,970 | +0.51% | 192,000 | 838億5519万 | +9.47% | 16.85 | 3.61 |
| 11/21 | 2,950 | 3,005 | 2,950 | 2,955 | -0.17% | 140,200 | 834億3168万 | +9.97% | 16.76 | 3.59 |
| 11/20 | 2,975 | 3,030 | 2,950 | 2,960 | -1.82% | 153,400 | 835億7285万 | +11.19% | 16.79 | 3.59 |
| 11/17 | 3,030 | 3,065 | 2,980 | 3,015 | +0.67% | 268,200 | 851億2573万 | +14.33% | 17.1 | 3.66 |
| 11/16 | 2,955 | 3,030 | 2,950 | 2,995 | +1.53% | 224,200 | 845億6105万 | +14.79% | 16.99 | 3.64 |
| 11/15 | 2,980 | 3,030 | 2,930 | 2,950 | -2.32% | 222,600 | 832億9051万 | +14.16% | 16.74 | 3.58 |
| 11/14 | 3,065 | 3,085 | 3,020 | 3,020 | 0% | 283,400 | 852億6690万 | +17.83% | 17.13 | 3.67 |
| 11/13 | 3,025 | 3,105 | 3,020 | 3,020 | +1% | 198,200 | 852億6690万 | +18.99% | 17.13 | 3.67 |
| 11/10 | 2,990 | 3,055 | 2,940 | 2,990 | -3.08% | 268,200 | 844億1988万 | +19.03% | 16.96 | 3.63 |
| 11/09 | 3,035 | 3,105 | 3,020 | 3,085 | +1.65% | 314,400 | 871億211万 | +23.9% | 17.5 | 3.75 |
| 11/08 | 2,935 | 3,055 | 2,930 | 3,035 | +2.19% | 251,600 | 856億9041万 | +23.07% | 17.22 | 3.68 |
| 11/07 | 2,870 | 3,005 | 2,870 | 2,970 | +2.59% | 348,200 | 838億5519万 | +21.42% | 16.85 | 3.61 |
| 11/06 | 2,745 | 2,895 | 2,745 | 2,895 | +13.75% | 468,600 | 817億3764万 | +19.23% | 16.42 | 3.51 |
| 11/02 | 2,575 | 2,595 | 2,530 | 2,545 | -0.78% | 131,400 | 718億5571万 | +5.65% | 14.44 | 3.09 |
| 11/01 | 2,485 | 2,570 | 2,450 | 2,565 | +4.69% | 274,200 | 724億2039万 | +6.7% | 14.55 | 3.11 |
