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 | 1/1, 株式分割 1→5 |
| 2018 |
| 03/30 | 1,426 | 1,478 | 1,412 | 1,478 | +3.65% | 29,500 | 305億8623万 | -4.89% | 14.99 | 0.93 |
| 03/29 | 1,376 | 1,466 | 1,376 | 1,426 | +4.09% | 24,500 | 295億1012万 | -8.71% | 14.46 | 0.9 |
| 03/28 | 1,392 | 1,392 | 1,346 | 1,370 | -2.14% | 18,500 | 283億5124万 | -12.85% | 13.9 | 0.86 |
| 03/27 | 1,418 | 1,464 | 1,394 | 1,400 | +2.64% | 70,500 | 289億7207万 | -11.39% | 14.2 | 0.88 |
| 03/26 | 1,360 | 1,380 | 1,318 | 1,364 | -1.16% | 36,500 | 282億2707万 | -13.89% | 13.83 | 0.86 |
| 03/23 | 1,394 | 1,450 | 1,356 | 1,380 | -5.09% | 49,500 | 285億5818万 | -13.1% | 14 | 0.87 |
| 03/22 | 1,492 | 1,510 | 1,452 | 1,454 | -2.55% | 4,500 | 300億8957万 | -8.44% | 14.75 | 0.92 |
| 03/20 | 1,404 | 1,524 | 1,404 | 1,492 | +1.91% | 29,500 | 308億7595万 | -6.05% | 15.13 | 0.94 |
| 03/19 | 1,498 | 1,498 | 1,390 | 1,464 | -6.03% | 61,500 | 302億9651万 | -7.4% | 14.85 | 0.92 |
| 03/16 | 1,626 | 1,632 | 1,522 | 1,558 | -4.53% | 91,000 | 322億4178万 | -0.95% | 15.8 | 0.98 |
| 03/15 | 1,638 | 1,678 | 1,616 | 1,632 | -0.85% | 45,500 | 337億7316万 | +4.41% | 16.55 | 1.03 |
| 03/14 | 1,638 | 1,648 | 1,638 | 1,646 | +0.73% | 4,000 | 340億6288万 | +6.33% | 16.69 | 1.04 |
| 03/13 | 1,642 | 1,678 | 1,634 | 1,634 | -0.73% | 26,000 | 338億1455万 | +6.73% | 16.57 | 1.03 |
| 03/12 | 1,622 | 1,670 | 1,622 | 1,646 | +2.62% | 23,000 | 340億6288万 | +8.36% | 16.69 | 1.04 |
| 03/09 | 1,630 | 1,650 | 1,604 | 1,604 | -1.6% | 17,500 | 331億9372万 | +6.15% | 16.27 | 1.01 |
| 03/08 | 1,572 | 1,648 | 1,572 | 1,630 | +3.16% | 30,500 | 337億3177万 | +8.31% | 16.53 | 1.03 |
| 03/07 | 1,610 | 1,620 | 1,556 | 1,580 | -3.66% | 40,500 | 326億9705万 | +5.61% | 16.03 | 1 |
| 03/06 | 1,642 | 1,662 | 1,618 | 1,640 | +4.46% | 30,000 | 339億3871万 | +10.14% | 16.63 | 1.03 |
| 03/05 | 1,650 | 1,702 | 1,554 | 1,570 | -5.08% | 76,000 | 324億9011万 | +6.01% | 15.92 | 0.99 |
| 03/02 | 1,540 | 1,668 | 1,536 | 1,654 | +2.99% | 57,000 | 342億2843万 | +12.06% | 16.78 | 1.04 |
| 03/01 | 1,594 | 1,612 | 1,554 | 1,606 | -0.5% | 25,000 | 332億3511万 | +9.62% | 16.29 | 1.01 |
| 02/28 | 1,642 | 1,652 | 1,610 | 1,614 | -1.94% | 60,000 | 334億66万 | +10.78% | 16.37 | 1.02 |
| 02/27 | 1,668 | 1,700 | 1,640 | 1,646 | -0.84% | 55,500 | 340億6288万 | +13.6% | 16.69 | 1.04 |
| 02/26 | 1,700 | 1,700 | 1,630 | 1,660 | -2.12% | 61,500 | 343億5260万 | +15.6% | 16.84 | 1.05 |
| 02/23 | 1,716 | 1,758 | 1,664 | 1,696 | +0.95% | 67,000 | 350億9760万 | +19.18% | 17.2 | 1.07 |
| 02/22 | 1,656 | 1,700 | 1,650 | 1,680 | -0.12% | 90,000 | 347億6649万 | +19.15% | 17.04 | 1.06 |
| 02/21 | 1,550 | 1,718 | 1,550 | 1,682 | +6.73% | 159,500 | 348億787万 | +20.23% | 17.06 | 1.06 |
| 02/20 | 1,480 | 1,600 | 1,480 | 1,576 | +4.93% | 131,000 | 326億1427万 | +13.46% | 15.98 | 0.99 |
| 02/19 | 1,458 | 1,524 | 1,436 | 1,502 | +3.87% | 137,000 | 310億8289万 | +8.45% | 15.23 | 0.95 |
| 02/16 | 1,378 | 1,460 | 1,344 | 1,446 | +3.58% | 98,500 | 299億2401万 | +4.33% | 14.67 | 0.91 |
| 02/15 | 1,278 | 1,400 | 1,220 | 1,396 | -2.92% | 249,000 | 288億8929万 | +0.5% | 14.16 | 0.88 |
| 02/14 | 1,390 | 1,450 | 1,364 | 1,438 | +7.96% | 284,500 | 297億5846万 | +3.3% | 14.59 | 0.91 |
| 02/13 | 1,322 | 1,364 | 1,316 | 1,332 | +5.55% | 106,000 | 275億6486万 | -4.38% | 13.51 | 0.84 |
| 02/09 | 1,250 | 1,296 | 1,242 | 1,262 | -3.37% | 24,500 | 261億1625万 | -9.73% | 12.8 | 0.79 |
| 02/08 | 1,256 | 1,320 | 1,256 | 1,306 | +4.48% | 9,500 | 270億2680万 | -7.11% | 13.25 | 0.82 |
| 02/07 | 1,334 | 1,378 | 1,238 | 1,250 | +2.97% | 58,500 | 258億6792万 | -11.47% | 12.68 | 0.79 |
| 02/06 | 1,282 | 1,294 | 1,174 | 1,214 | -10.34% | 77,000 | 251億2292万 | -14.45% | 12.31 | 0.76 |
| 02/05 | 1,420 | 1,420 | 1,340 | 1,354 | -6.49% | 72,000 | 280億2013万 | -5.12% | 13.73 | 0.85 |
| 02/02 | 1,458 | 1,458 | 1,418 | 1,448 | +0.56% | 11,500 | 299億6540万 | +1.19% | 14.69 | 0.91 |
| 02/01 | 1,428 | 1,458 | 1,420 | 1,440 | +3% | 18,000 | 297億9984万 | +0.35% | 14.61 | 0.91 |
| 01/31 | 1,418 | 1,446 | 1,398 | 1,398 | -1.41% | 23,000 | 289億3068万 | -2.58% | 14.18 | 0.88 |
| 01/30 | 1,434 | 1,448 | 1,394 | 1,418 | -1.12% | 23,500 | 293億4457万 | -1.32% | 14.38 | 0.89 |
| 01/29 | 1,454 | 1,454 | 1,424 | 1,434 | -0.14% | 12,000 | 296億7568万 | -0.14% | 14.54 | 0.9 |
| 01/26 | 1,410 | 1,436 | 1,410 | 1,436 | +3.01% | 19,000 | 297億1707万 | +0.14% | 14.56 | 0.9 |
| 01/25 | 1,378 | 1,408 | 1,378 | 1,394 | -0.29% | 10,000 | 288億4790万 | -2.65% | 14.14 | 0.88 |
| 01/24 | 1,412 | 1,418 | 1,366 | 1,398 | -0.99% | 33,500 | 289億3068万 | -2.24% | 14.18 | 0.88 |
| 01/23 | 1,336 | 1,416 | 1,336 | 1,412 | +5.69% | 56,000 | 292億2040万 | -0.56% | 14.32 | 0.89 |
| 01/22 | 1,350 | 1,358 | 1,330 | 1,336 | +0.15% | 12,500 | 276億4763万 | -5.11% | 13.55 | 0.84 |
| 01/19 | 1,342 | 1,366 | 1,322 | 1,334 | -2.06% | 88,500 | 276億624万 | -4.71% | 13.53 | 0.84 |
| 01/18 | 1,406 | 1,412 | 1,344 | 1,362 | -2.71% | 52,000 | 281億8569万 | -2.23% | 13.81 | 0.86 |
| 01/17 | 1,444 | 1,444 | 1,380 | 1,400 | -3.05% | 60,500 | 289億7207万 | +1.23% | 14.2 | 0.88 |
| 01/16 | 1,468 | 1,482 | 1,430 | 1,444 | -1.63% | 73,000 | 298億8262万 | +5.32% | 14.65 | 0.91 |
| 01/15 | 1,500 | 1,500 | 1,466 | 1,468 | -3.42% | 33,000 | 303億7929万 | +8.18% | 14.89 | 0.92 |
| 01/12 | 1,522 | 1,570 | 1,514 | 1,520 | -0.65% | 51,000 | 314億5539万 | +13.18% | 15.42 | 0.96 |
| 01/11 | 1,468 | 1,550 | 1,460 | 1,530 | +4.22% | 97,000 | 316億6234万 | +15.21% | 15.52 | 0.96 |
| 01/10 | 1,480 | 1,480 | 1,448 | 1,468 | +0.82% | 33,500 | 303億7929万 | +11.89% | 14.89 | 0.92 |
| 01/09 | 1,472 | 1,488 | 1,434 | 1,456 | -0.27% | 69,500 | 301億3095万 | +12% | 14.77 | 0.92 |
| 01/05 | 1,470 | 1,500 | 1,460 | 1,460 | -1.35% | 45,000 | 302億1373万 | +13.35% | 14.81 | 0.92 |
| 01/04 | 1,454 | 1,504 | 1,448 | 1,480 | +3.21% | 83,500 | 306億2762万 | +15.99% | 15.01 | 0.93 |
| 2017 |
| 12/29 | 1,452 | 1,492 | 1,432 | 1,434 | +0.28% | 92,500 | 296億7568万 | +13.54% | 14.54 | 0.9 |
| 12/28 | 1,462 | 1,462 | 1,414 | 1,430 | +0.7% | 42,000 | 295億9290万 | +14.13% | 14.5 | 0.9 |
| 12/27 | 1,412 | 1,460 | 1,400 | 1,420 | -2.47% | 135,000 | 293億8596万 | +14.24% | 14.4 | 0.89 |
| 12/26 | 1,536 | 1,536 | 1,434 | 1,456 | -5.33% | 147,000 | 301億3095万 | +18.09% | 14.77 | 0.92 |
| 12/25 | 1,500 | 1,658 | 1,500 | 1,538 | +5.34% | 187,500 | 318億2789万 | +26.07% | 15.6 | 0.97 |
| 12/22 | 1,432 | 1,474 | 1,412 | 1,460 | +2.1% | 88,000 | 302億1373万 | +21.46% | 14.81 | 0.92 |
| 12/21 | 1,402 | 1,458 | 1,396 | 1,430 | +2% | 52,500 | 295億9290万 | +20.27% | 14.5 | 0.9 |
| 12/20 | 1,378 | 1,402 | 1,356 | 1,402 | +2.19% | 62,500 | 290億1346万 | +19.62% | 14.22 | 0.88 |
| 12/19 | 1,356 | 1,410 | 1,356 | 1,372 | -1.72% | 102,000 | 283億9263万 | +18.28% | 13.92 | 0.86 |
| 12/18 | 1,320 | 1,398 | 1,304 | 1,396 | +4.49% | 183,500 | 288億8929万 | +21.39% | 14.16 | 0.88 |
| 12/15 | 1,186 | 1,356 | 1,186 | 1,336 | +15.57% | 348,500 | 276億4763万 | +17.3% | 13.55 | 0.84 |
| 12/14 | 1,122 | 1,156 | 1,122 | 1,156 | +3.21% | 15,500 | 239億2265万 | +2.39% | 11.72 | 0.73 |
| 12/13 | 1,130 | 1,160 | 1,116 | 1,120 | -0.71% | 24,500 | 231億7766万 | -0.88% | 11.36 | 0.71 |
| 12/12 | 1,136 | 1,154 | 1,100 | 1,128 | -2.25% | 28,000 | 233億4321万 | -0.09% | 11.44 | 0.71 |
| 12/11 | 1,132 | 1,154 | 1,114 | 1,154 | +2.49% | 27,500 | 238億8126万 | +2.21% | 11.7 | 0.73 |
| 12/08 | 1,102 | 1,128 | 1,094 | 1,126 | +2.93% | 7,500 | 233億182万 | -0.35% | 11.42 | 0.71 |
| 12/07 | 1,106 | 1,112 | 1,094 | 1,094 | +0.37% | 9,000 | 226億3960万 | -3.44% | 11.1 | 0.69 |
| 12/06 | 1,116 | 1,116 | 1,090 | 1,090 | -2.5% | 21,000 | 225億5683万 | -3.88% | 11.06 | 0.69 |
| 12/05 | 1,134 | 1,134 | 1,090 | 1,118 | -2.95% | 28,500 | 231億3627万 | -1.5% | 11.34 | 0.7 |
| 12/04 | 1,144 | 1,152 | 1,124 | 1,152 | +1.95% | 16,500 | 238億3987万 | +1.59% | 11.68 | 0.73 |
| 12/01 | 1,164 | 1,182 | 1,130 | 1,130 | -3.25% | 16,000 | 233億8460万 | -0.26% | 11.46 | 0.71 |
| 11/30 | 1,156 | 1,184 | 1,136 | 1,168 | +0.52% | 34,500 | 241億7098万 | +3.09% | 11.85 | 0.74 |
| 11/29 | 1,146 | 1,176 | 1,146 | 1,162 | +1.04% | 7,000 | 240億4682万 | +2.83% | 11.79 | 0.73 |
| 11/28 | 1,162 | 1,162 | 1,142 | 1,150 | -0.52% | 8,000 | 237億9849万 | +1.95% | 11.66 | 0.72 |
| 11/27 | 1,174 | 1,176 | 1,154 | 1,156 | -1.7% | 6,500 | 239億2265万 | +2.76% | 11.72 | 0.73 |
| 11/24 | 1,176 | 1,198 | 1,164 | 1,176 | -0.34% | 52,000 | 243億3654万 | +4.72% | 11.93 | 0.74 |
| 11/22 | 1,180 | 1,180 | 1,150 | 1,180 | +0.68% | 43,000 | 244億1932万 | +5.36% | 11.97 | 0.74 |
| 11/21 | 1,138 | 1,182 | 1,130 | 1,172 | +3.9% | 90,500 | 242億5376万 | +4.74% | 11.89 | 0.74 |
| 11/20 | 1,114 | 1,148 | 1,084 | 1,128 | +3.11% | 98,000 | 233億4321万 | +0.89% | 11.44 | 0.71 |
| 11/17 | 1,120 | 1,134 | 1,086 | 1,094 | -3.7% | 54,500 | 226億3960万 | -2.41% | 11.1 | 0.69 |
| 11/16 | 1,034 | 1,138 | 1,022 | 1,136 | +12.7% | 117,500 | 235億877万 | +1.07% | 11.52 | 0.72 |
| 11/15 | 1,018 | 1,080 | 977 | 1,008 | -8.2% | 200,000 | 208億5989万 | -10.24% | 10.22 | 0.63 |
| 11/14 | 1,118 | 1,160 | 1,098 | 1,098 | -1.44% | 63,000 | 227億2238万 | -2.49% | 11.14 | 0.69 |
| 11/13 | 1,134 | 1,154 | 1,106 | 1,114 | -0.71% | 55,000 | 230億5349万 | -0.98% | 11.3 | 0.7 |
| 11/10 | 1,080 | 1,146 | 1,076 | 1,122 | +2% | 49,000 | 232億1904万 | -0.09% | 11.38 | 0.71 |
| 11/09 | 1,166 | 1,166 | 1,096 | 1,100 | -5.66% | 85,500 | 227億6377万 | -1.96% | 11.16 | 0.69 |
| 11/08 | 1,102 | 1,176 | 1,088 | 1,166 | +5.05% | 110,000 | 241億2960万 | +3.83% | 11.83 | 0.73 |
| 11/07 | 1,126 | 1,140 | 1,108 | 1,110 | -1.77% | 49,000 | 229億7071万 | -0.98% | 11.26 | 0.7 |
| 11/06 | 1,172 | 1,186 | 1,104 | 1,130 | -3.58% | 135,000 | 233億8460万 | +1.07% | 11.46 | 0.71 |
| 11/02 | 1,188 | 1,200 | 1,150 | 1,172 | -2.33% | 63,500 | 242億5376万 | +5.11% | 11.89 | 0.74 |
| 11/01 | 1,138 | 1,200 | 1,118 | 1,200 | +7.33% | 91,500 | 248億3320万 | +8.21% | 12.17 | 0.76 |
