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 | 1,086 | 1,094 | 1,076 | 1,088 | +2.06% | 545,500 | 2363億6130万 | -2.77% | 9.69 | 0.82 |
| 03/29 | 1,082 | 1,088 | 1,052 | 1,066 | -1.3% | 746,500 | 2315億8193万 | -4.99% | 9.5 | 0.8 |
| 03/28 | 1,070 | 1,084 | 1,066 | 1,080 | -0.55% | 637,000 | 2346億2335万 | -4.09% | 9.62 | 0.81 |
| 03/27 | 1,066 | 1,086 | 1,064 | 1,086 | +2.26% | 1,085,000 | 2359億2681万 | -3.89% | 9.68 | 0.81 |
| 03/26 | 1,052 | 1,062 | 1,042 | 1,062 | 0% | 770,500 | 2307億1296万 | -6.27% | 9.46 | 0.8 |
| 03/23 | 1,078 | 1,086 | 1,060 | 1,062 | -4.67% | 1,000,000 | 2307億1296万 | -6.6% | 9.46 | 0.8 |
| 03/22 | 1,116 | 1,116 | 1,098 | 1,114 | -0.71% | 748,500 | 2420億964万 | -2.28% | 9.93 | 0.83 |
| 03/20 | 1,112 | 1,128 | 1,108 | 1,122 | 0% | 736,000 | 2437億4759万 | -1.58% | 10 | 0.84 |
| 03/19 | 1,112 | 1,126 | 1,110 | 1,122 | 0% | 799,500 | 2437億4759万 | -1.75% | 10 | 0.84 |
| 03/16 | 1,126 | 1,136 | 1,116 | 1,122 | -0.71% | 1,196,000 | 2437億4759万 | -1.92% | 10 | 0.84 |
| 03/15 | 1,120 | 1,192 | 1,104 | 1,130 | +0.18% | 3,011,000 | 2454億8554万 | -1.48% | 10.07 | 0.85 |
| 03/14 | 1,116 | 1,138 | 1,116 | 1,128 | -0.7% | 750,500 | 2450億5105万 | -1.83% | 10.05 | 0.85 |
| 03/13 | 1,134 | 1,136 | 1,126 | 1,136 | -0.18% | 679,000 | 2467億8900万 | -1.39% | 10.12 | 0.85 |
| 03/12 | 1,124 | 1,140 | 1,116 | 1,138 | +1.25% | 900,500 | 2472億2349万 | -1.73% | 10.14 | 0.85 |
| 03/09 | 1,132 | 1,148 | 1,118 | 1,124 | +0.72% | 895,000 | 2441億8208万 | -3.44% | 10.02 | 0.84 |
| 03/08 | 1,124 | 1,126 | 1,110 | 1,116 | +0.72% | 551,500 | 2424億4413万 | -4.78% | 9.94 | 0.84 |
| 03/07 | 1,112 | 1,120 | 1,102 | 1,108 | -0.54% | 1,137,500 | 2407億618万 | -5.94% | 9.87 | 0.83 |
| 03/06 | 1,114 | 1,132 | 1,110 | 1,114 | +1.09% | 771,000 | 2420億964万 | -6.23% | 9.93 | 0.83 |
| 03/05 | 1,110 | 1,114 | 1,094 | 1,102 | -1.96% | 818,000 | 2394億271万 | -8.17% | 9.82 | 0.83 |
| 03/02 | 1,114 | 1,128 | 1,112 | 1,124 | -1.23% | 1,186,500 | 2441億8208万 | -7.11% | 10.02 | 0.84 |
| 03/01 | 1,152 | 1,156 | 1,134 | 1,138 | -2.23% | 779,500 | 2472億2349万 | -6.72% | 10.14 | 0.85 |
| 02/28 | 1,194 | 1,210 | 1,164 | 1,164 | -0.85% | 1,451,500 | 2528億7183万 | -5.37% | 10.37 | 0.87 |
| 02/27 | 1,178 | 1,184 | 1,166 | 1,174 | +0.34% | 1,061,000 | 2550億4427万 | -5.17% | 10.46 | 0.88 |
| 02/26 | 1,168 | 1,178 | 1,156 | 1,170 | -0.51% | 1,171,000 | 2541億7529万 | -6.02% | 10.43 | 0.88 |
| 02/23 | 1,160 | 1,180 | 1,158 | 1,176 | +1.38% | 843,500 | 2554億7876万 | -6.07% | 10.48 | 0.88 |
| 02/22 | 1,174 | 1,176 | 1,154 | 1,160 | -1.69% | 780,500 | 2520億286万 | -7.86% | 10.34 | 0.87 |
| 02/21 | 1,176 | 1,188 | 1,176 | 1,180 | +1.03% | 830,500 | 2563億4773万 | -6.87% | 10.51 | 0.88 |
| 02/20 | 1,170 | 1,176 | 1,162 | 1,168 | -0.85% | 684,000 | 2537億4081万 | -8.46% | 10.41 | 0.88 |
| 02/19 | 1,158 | 1,180 | 1,154 | 1,178 | +2.79% | 558,000 | 2559億1324万 | -8.4% | 10.5 | 0.88 |
| 02/16 | 1,160 | 1,166 | 1,138 | 1,146 | +0.35% | 1,025,500 | 2489億6144万 | -11.57% | 10.21 | 0.86 |
| 02/15 | 1,142 | 1,150 | 1,130 | 1,142 | +1.42% | 693,500 | 2480億9247万 | -12.62% | 10.18 | 0.86 |
| 02/14 | 1,148 | 1,152 | 1,120 | 1,126 | -2.6% | 907,000 | 2446億1656万 | -14.63% | 10.03 | 0.84 |
| 02/13 | 1,198 | 1,208 | 1,150 | 1,156 | -2.03% | 890,500 | 2511億3388万 | -13.21% | 10.3 | 0.87 |
| 02/09 | 1,154 | 1,184 | 1,150 | 1,180 | -1.5% | 1,049,000 | 2563億4773万 | -12.14% | 10.51 | 0.88 |
| 02/08 | 1,182 | 1,206 | 1,180 | 1,198 | +1.53% | 926,000 | 2602億5812万 | -11.46% | 10.67 | 0.9 |
| 02/07 | 1,236 | 1,238 | 1,178 | 1,180 | -1.67% | 1,593,000 | 2563億4773万 | -13.3% | 10.51 | 0.88 |
| 02/06 | 1,198 | 1,218 | 1,170 | 1,200 | -6.1% | 1,129,500 | 2606億9261万 | -12.34% | 10.69 | 0.9 |
| 02/05 | 1,282 | 1,288 | 1,252 | 1,278 | -1.99% | 910,000 | 2776億3763万 | -7.12% | 11.39 | 0.96 |
| 02/02 | 1,312 | 1,326 | 1,302 | 1,304 | -0.15% | 1,198,000 | 2832億8597万 | -5.44% | 11.62 | 0.98 |
| 02/01 | 1,288 | 1,308 | 1,280 | 1,306 | +1.4% | 1,464,500 | 2837億2046万 | -5.43% | 11.64 | 0.98 |
| 01/31 | 1,348 | 1,350 | 1,284 | 1,288 | -5.15% | 2,813,000 | 2798億1007万 | -6.94% | 11.48 | 0.97 |
| 01/30 | 1,390 | 1,390 | 1,356 | 1,358 | -2.86% | 1,171,500 | 2950億1714万 | -2.09% | 12.1 | 1.02 |
| 01/29 | 1,388 | 1,408 | 1,376 | 1,398 | +2.04% | 903,500 | 3037億689万 | +0.72% | 12.46 | 1.05 |
| 01/26 | 1,370 | 1,380 | 1,354 | 1,370 | +1.03% | 673,000 | 2976億2406万 | -1.15% | 12.21 | 1.03 |
| 01/25 | 1,366 | 1,372 | 1,354 | 1,356 | -2.45% | 719,000 | 2945億8265万 | -2.09% | 12.08 | 1.02 |
| 01/24 | 1,364 | 1,394 | 1,358 | 1,390 | +1.91% | 957,000 | 3019億6894万 | +0.51% | 12.39 | 1.04 |
| 01/23 | 1,354 | 1,366 | 1,348 | 1,364 | +1.49% | 461,500 | 2963億2060万 | -1.3% | 12.15 | 1.02 |
| 01/22 | 1,346 | 1,352 | 1,340 | 1,344 | -1.18% | 599,000 | 2919億7572万 | -2.75% | 11.98 | 1.01 |
| 01/19 | 1,348 | 1,364 | 1,342 | 1,360 | +1.04% | 483,500 | 2954億5162万 | -1.66% | 12.12 | 1.02 |
| 01/18 | 1,390 | 1,396 | 1,344 | 1,346 | -1.75% | 830,500 | 2924億1021万 | -2.75% | 11.99 | 1.01 |
| 01/17 | 1,364 | 1,382 | 1,362 | 1,370 | -1.72% | 586,000 | 2976億2406万 | -1.01% | 12.21 | 1.03 |
| 01/16 | 1,400 | 1,400 | 1,384 | 1,394 | -1.41% | 569,000 | 3028億3791万 | +0.72% | 12.42 | 1.04 |
| 01/15 | 1,446 | 1,446 | 1,412 | 1,414 | -1.26% | 302,000 | 3071億8279万 | +2.32% | 12.6 | 1.06 |
| 01/12 | 1,428 | 1,444 | 1,424 | 1,432 | +0.14% | 451,500 | 3110億9318万 | +3.69% | 12.76 | 1.07 |
| 01/11 | 1,420 | 1,436 | 1,420 | 1,430 | -0.28% | 396,000 | 3106億5869万 | +3.77% | 12.74 | 1.07 |
| 01/10 | 1,446 | 1,450 | 1,430 | 1,434 | -0.83% | 422,000 | 3115億2767万 | +4.22% | 12.78 | 1.07 |
| 01/09 | 1,444 | 1,468 | 1,436 | 1,446 | +0.7% | 713,000 | 3141億3459万 | +5.32% | 12.88 | 1.08 |
| 01/05 | 1,438 | 1,442 | 1,424 | 1,436 | +0.28% | 563,500 | 3119億6216万 | +4.82% | 12.8 | 1.08 |
| 01/04 | 1,408 | 1,438 | 1,404 | 1,432 | +3.17% | 678,500 | 3110億9318万 | +4.75% | 12.76 | 1.07 |
| 2017 |
| 12/29 | 1,378 | 1,400 | 1,378 | 1,388 | +0.87% | 800,000 | 3015億3445万 | +1.76% | 12.37 | 1.04 |
| 12/28 | 1,380 | 1,396 | 1,374 | 1,376 | -0.43% | 457,500 | 2989億2753万 | +0.88% | 12.26 | 1.03 |
| 12/27 | 1,358 | 1,394 | 1,358 | 1,382 | +2.07% | 496,000 | 3002億3099万 | +1.25% | 12.32 | 1.04 |
| 12/26 | 1,368 | 1,370 | 1,346 | 1,354 | -0.88% | 464,000 | 2941億4816万 | -0.81% | 12.07 | 1.01 |
| 12/25 | 1,380 | 1,380 | 1,366 | 1,366 | -0.73% | 322,500 | 2967億5509万 | 0% | 12.17 | 1.02 |
| 12/22 | 1,376 | 1,382 | 1,372 | 1,376 | +0.58% | 451,500 | 2989億2753万 | +0.66% | 12.26 | 1.03 |
| 12/21 | 1,364 | 1,374 | 1,354 | 1,368 | +0.15% | 644,000 | 2971億8957万 | 0% | 12.19 | 1.03 |
| 12/20 | 1,350 | 1,372 | 1,346 | 1,366 | +1.34% | 866,000 | 2967億5509万 | -0.15% | 12.17 | 1.02 |
| 12/19 | 1,350 | 1,352 | 1,342 | 1,348 | +0.3% | 396,500 | 2928億4470万 | -1.68% | 12.01 | 1.01 |
| 12/18 | 1,322 | 1,350 | 1,310 | 1,344 | +2.91% | 765,500 | 2919億7572万 | -2.18% | 11.98 | 1.01 |
| 12/15 | 1,342 | 1,348 | 1,302 | 1,306 | -4.53% | 1,606,000 | 2837億2046万 | -5.22% | 11.64 | 0.98 |
| 12/14 | 1,364 | 1,374 | 1,350 | 1,368 | +0.29% | 574,500 | 2971億8957万 | -1.16% | 12.19 | 1.03 |
| 12/13 | 1,380 | 1,384 | 1,360 | 1,364 | -1.3% | 536,000 | 2963億2060万 | -1.73% | 12.15 | 1.02 |
| 12/12 | 1,374 | 1,386 | 1,366 | 1,382 | +0.73% | 664,000 | 3002億3099万 | -0.58% | 12.32 | 1.04 |
| 12/11 | 1,374 | 1,380 | 1,360 | 1,372 | +0.59% | 521,000 | 2980億5855万 | -1.44% | 12.23 | 1.03 |
| 12/08 | 1,332 | 1,364 | 1,332 | 1,364 | +0.89% | 826,500 | 2963億2060万 | -2.15% | 12.15 | 1.02 |
| 12/07 | 1,336 | 1,372 | 1,334 | 1,352 | +0.9% | 887,000 | 2937億1367万 | -3.29% | 12.05 | 1.01 |
| 12/06 | 1,380 | 1,380 | 1,332 | 1,340 | -3.6% | 908,000 | 2911億675万 | -4.35% | 11.94 | 1 |
| 12/05 | 1,360 | 1,390 | 1,358 | 1,390 | +2.06% | 478,000 | 3019億6894万 | -0.79% | 12.39 | 1.04 |
| 12/04 | 1,380 | 1,380 | 1,354 | 1,362 | -1.3% | 646,000 | 2958億8611万 | -2.71% | 12.14 | 1.02 |
| 12/01 | 1,368 | 1,382 | 1,358 | 1,380 | +1.62% | 632,000 | 2997億9650万 | -1.5% | 12.3 | 1.03 |
| 11/30 | 1,388 | 1,392 | 1,346 | 1,358 | -1.59% | 831,500 | 2950億1714万 | -3% | 12.1 | 1.02 |
| 11/29 | 1,366 | 1,380 | 1,360 | 1,380 | +2.53% | 453,500 | 2997億9650万 | -1.5% | 12.3 | 1.03 |
| 11/28 | 1,374 | 1,374 | 1,340 | 1,346 | -2.32% | 698,000 | 2924億1021万 | -3.93% | 11.99 | 1.01 |
| 11/27 | 1,398 | 1,398 | 1,374 | 1,378 | -0.86% | 247,000 | 2993億6201万 | -1.57% | 12.28 | 1.03 |
| 11/24 | 1,378 | 1,390 | 1,374 | 1,390 | +0.14% | 338,500 | 3019億6894万 | -0.57% | 12.39 | 1.04 |
| 11/22 | 1,392 | 1,394 | 1,382 | 1,388 | -0.29% | 478,500 | 3015億3445万 | -0.5% | 12.37 | 1.04 |
| 11/21 | 1,390 | 1,402 | 1,386 | 1,392 | +1.02% | 486,000 | 3024億343万 | -0.14% | 12.4 | 1.04 |
| 11/20 | 1,376 | 1,384 | 1,370 | 1,378 | -1.01% | 479,000 | 2993億6201万 | -1.08% | 12.28 | 1.03 |
| 11/17 | 1,408 | 1,416 | 1,386 | 1,392 | -0.29% | 713,000 | 3024億343万 | +0.07% | 12.4 | 1.04 |
| 11/16 | 1,384 | 1,400 | 1,360 | 1,396 | +2.05% | 766,000 | 3032億7240万 | +0.5% | 12.44 | 1.05 |
| 11/15 | 1,410 | 1,416 | 1,368 | 1,368 | -5% | 1,060,000 | 2971億8957万 | -1.44% | 12.19 | 1.03 |
| 11/14 | 1,458 | 1,462 | 1,432 | 1,440 | +0.56% | 970,500 | 3128億3113万 | +3.75% | 12.83 | 1.08 |
| 11/13 | 1,436 | 1,446 | 1,426 | 1,432 | -0.56% | 365,000 | 3110億9318万 | +3.47% | 12.76 | 1.07 |
| 11/10 | 1,430 | 1,444 | 1,424 | 1,440 | -0.55% | 494,500 | 3128億3113万 | +4.2% | 12.83 | 1.08 |
| 11/09 | 1,468 | 1,498 | 1,432 | 1,448 | -0.96% | 978,500 | 3145億6908万 | +5.08% | 12.9 | 1.09 |
| 11/08 | 1,434 | 1,462 | 1,424 | 1,462 | +2.09% | 776,000 | 3176億1050万 | +6.33% | 13.03 | 1.1 |
| 11/07 | 1,420 | 1,432 | 1,412 | 1,432 | +0.85% | 686,500 | 3110億9318万 | +4.53% | 12.76 | 1.07 |
| 11/06 | 1,428 | 1,446 | 1,412 | 1,420 | -0.84% | 1,131,500 | 3084億8625万 | +3.88% | 12.65 | 1.06 |
| 11/02 | 1,436 | 1,446 | 1,416 | 1,432 | -1.51% | 1,157,500 | 3110億9318万 | +5.14% | 12.76 | 1.07 |
| 11/01 | 1,422 | 1,468 | 1,414 | 1,454 | +1.68% | 1,442,000 | 3158億7255万 | +7.07% | 12.96 | 1.09 |
