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 |
|---|
| 2019 | 10/1, 株式併合 10→1 |
| 2018 |
| 03/30 | 2,920 | 2,930 | 2,890 | 2,910 | +1.39% | 219,770 | 450億9724万 | -5.12% | 9.65 | 1.06 |
| 03/29 | 2,970 | 2,970 | 2,850 | 2,870 | -2.05% | 256,650 | 444億7734万 | -6.82% | 9.52 | 1.04 |
| 03/28 | 2,890 | 2,970 | 2,870 | 2,930 | -0.68% | 242,080 | 454億718万 | -5.48% | 9.72 | 1.06 |
| 03/27 | 2,940 | 2,960 | 2,900 | 2,950 | +3.15% | 223,620 | 457億1713万 | -5.33% | 9.79 | 1.07 |
| 03/26 | 2,800 | 2,860 | 2,720 | 2,860 | -0.35% | 481,920 | 443億2237万 | -8.63% | 9.49 | 1.04 |
| 03/23 | 2,950 | 2,960 | 2,860 | 2,870 | -5.9% | 406,260 | 444億7734万 | -8.6% | 9.52 | 1.04 |
| 03/22 | 3,060 | 3,090 | 3,030 | 3,050 | +0.33% | 183,480 | 472億6686万 | -2.93% | 10.12 | 1.11 |
| 03/20 | 3,000 | 3,070 | 2,980 | 3,040 | -0.33% | 246,210 | 471億1189万 | -3% | 10.08 | 1.1 |
| 03/19 | 3,100 | 3,120 | 3,020 | 3,050 | -2.87% | 331,680 | 472億6686万 | -2.56% | 10.12 | 1.11 |
| 03/16 | 3,160 | 3,170 | 3,130 | 3,140 | -1.57% | 189,620 | 486億6162万 | +0.38% | 10.42 | 1.14 |
| 03/15 | 3,180 | 3,200 | 3,120 | 3,190 | -0.62% | 256,340 | 494億3649万 | +1.95% | 10.58 | 1.16 |
| 03/14 | 3,150 | 3,210 | 3,140 | 3,210 | -0.31% | 252,400 | 497億4644万 | +2.46% | 10.65 | 1.16 |
| 03/13 | 3,180 | 3,220 | 3,120 | 3,220 | +1.26% | 301,710 | 499億141万 | +2.88% | 10.68 | 1.17 |
| 03/12 | 3,090 | 3,210 | 3,090 | 3,180 | +3.92% | 397,800 | 492億8152万 | +1.83% | 10.55 | 1.15 |
| 03/09 | 3,070 | 3,100 | 3,010 | 3,060 | +1.66% | 363,490 | 474億2184万 | -1.99% | 10.15 | 1.11 |
| 03/08 | 3,100 | 3,110 | 2,980 | 3,010 | +4.15% | 349,680 | 466億4697万 | -3.74% | 9.98 | 1.09 |
| 03/07 | 2,940 | 2,960 | 2,850 | 2,890 | -2.36% | 289,750 | 447億8729万 | -7.67% | 9.59 | 1.05 |
| 03/06 | 3,000 | 3,030 | 2,950 | 2,960 | +2.42% | 307,100 | 458億7210万 | -5.79% | 9.82 | 1.07 |
| 03/05 | 3,020 | 3,030 | 2,870 | 2,890 | -5.86% | 577,570 | 447億8729万 | -8.31% | 9.59 | 1.05 |
| 03/02 | 3,000 | 3,120 | 3,000 | 3,070 | -1.92% | 356,760 | 475億7681万 | -3% | 10.18 | 1.11 |
| 03/01 | 3,190 | 3,190 | 3,100 | 3,130 | -2.49% | 322,930 | 485億665万 | -1.26% | 10.38 | 1.14 |
| 02/28 | 3,210 | 3,280 | 3,200 | 3,210 | -1.83% | 303,910 | 497億4644万 | +1.2% | 10.65 | 1.16 |
| 02/27 | 3,330 | 3,340 | 3,230 | 3,270 | -0.61% | 332,360 | 506億7628万 | +3.12% | 10.85 | 1.19 |
| 02/26 | 3,500 | 3,510 | 3,280 | 3,290 | -3.8% | 809,130 | 509億8622万 | +3.85% | 10.91 | 1.19 |
| 02/23 | 3,310 | 3,460 | 3,300 | 3,420 | +5.23% | 654,880 | 530億88万 | +8.19% | 11.34 | 1.24 |
| 02/22 | 3,300 | 3,340 | 3,210 | 3,250 | -3.56% | 387,270 | 503億6633万 | +3.54% | 10.78 | 1.18 |
| 02/21 | 3,340 | 3,400 | 3,310 | 3,370 | +1.2% | 495,080 | 522億2601万 | +7.84% | 11.18 | 1.22 |
| 02/20 | 3,290 | 3,330 | 3,200 | 3,330 | +0.91% | 499,460 | 516億612万 | +7.25% | 11.05 | 1.21 |
| 02/19 | 3,110 | 3,300 | 3,110 | 3,300 | +6.45% | 535,920 | 511億4120万 | +7% | 10.95 | 1.2 |
| 02/16 | 2,970 | 3,110 | 2,950 | 3,100 | +5.8% | 472,630 | 480億4173万 | +1.17% | 10.28 | 1.12 |
| 02/15 | 2,850 | 2,970 | 2,840 | 2,930 | +3.53% | 463,500 | 454億718万 | -3.97% | 9.72 | 1.06 |
| 02/14 | 2,950 | 2,960 | 2,830 | 2,830 | -3.74% | 553,000 | 438億5745万 | -6.94% | 9.39 | 1.03 |
| 02/13 | 3,090 | 3,100 | 2,930 | 2,940 | -2.65% | 587,680 | 455億6216万 | -3.19% | 9.75 | 1.07 |
| 02/09 | 3,000 | 3,070 | 2,980 | 3,020 | -4.43% | 790,990 | 468億194万 | -0.17% | 10.02 | 1.1 |
| 02/08 | 3,350 | 3,350 | 3,130 | 3,160 | -3.66% | 871,710 | 489億7157万 | +5.26% | 10.48 | 1.15 |
| 02/07 | 3,300 | 3,460 | 3,270 | 3,280 | +4.13% | 1,907,960 | 508億3125万 | +10.33% | 10.88 | 1.19 |
| 02/06 | 2,970 | 3,240 | 2,950 | 3,150 | +3.62% | 1,968,210 | 488億1660万 | +7.18% | 10.45 | 1.14 |
| 02/05 | 2,990 | 3,080 | 2,980 | 3,040 | -3.49% | 435,340 | 471億1189万 | +4.47% | 10.08 | 1.1 |
| 02/02 | 3,200 | 3,240 | 3,140 | 3,150 | -0.94% | 297,780 | 488億1660万 | +9.3% | 10.45 | 1.14 |
| 02/01 | 3,120 | 3,260 | 3,120 | 3,180 | +2.58% | 579,170 | 492億8152万 | +11.5% | 10.55 | 1.15 |
| 01/31 | 3,150 | 3,180 | 3,100 | 3,100 | -2.82% | 351,230 | 480億4173万 | +9.93% | 10.28 | 1.12 |
| 01/30 | 3,160 | 3,210 | 3,130 | 3,190 | 0% | 437,010 | 494億3649万 | +14.26% | 10.58 | 1.16 |
| 01/29 | 3,210 | 3,240 | 3,170 | 3,190 | -1.24% | 327,070 | 494億3649万 | +15.58% | 10.58 | 1.16 |
| 01/26 | 3,210 | 3,250 | 3,170 | 3,230 | +1.25% | 353,800 | 500億5638万 | +18.58% | 10.71 | 1.17 |
| 01/25 | 3,180 | 3,290 | 3,150 | 3,190 | 0% | 669,690 | 494億3649万 | +18.76% | 10.58 | 1.16 |
| 01/24 | 3,190 | 3,220 | 3,140 | 3,190 | +0.63% | 390,880 | 494億3649万 | +20.42% | 10.58 | 1.16 |
| 01/23 | 3,230 | 3,290 | 3,130 | 3,170 | -0.94% | 730,280 | 491億2654万 | +21.36% | 10.52 | 1.15 |
| 01/22 | 3,190 | 3,210 | 3,100 | 3,200 | +2.89% | 821,400 | 495億9146万 | +24.32% | 10.62 | 1.16 |
| 01/19 | 2,880 | 3,120 | 2,870 | 3,110 | +7.99% | 1,054,240 | 481億9670万 | +22.59% | 10.32 | 1.13 |
| 01/18 | 2,950 | 2,970 | 2,860 | 2,880 | -0.69% | 514,910 | 446億3232万 | +15.06% | 9.55 | 1.05 |
| 01/17 | 2,850 | 2,900 | 2,790 | 2,900 | +1.4% | 414,040 | 449億4226万 | +17.03% | 9.62 | 1.05 |
| 01/16 | 2,770 | 2,880 | 2,770 | 2,860 | +2.14% | 334,650 | 443億2237万 | +16.59% | 9.49 | 1.04 |
| 01/15 | 2,890 | 2,890 | 2,770 | 2,800 | -0.71% | 459,180 | 433億9253万 | +15.27% | 9.29 | 1.02 |
| 01/12 | 2,790 | 2,860 | 2,780 | 2,820 | +2.17% | 491,710 | 437億248万 | +17.16% | 9.35 | 1.02 |
| 01/11 | 2,680 | 2,760 | 2,670 | 2,760 | +2.6% | 291,430 | 427億7264万 | +15.82% | 9.16 | 1 |
| 01/10 | 2,700 | 2,750 | 2,660 | 2,690 | -1.47% | 526,980 | 416億8782万 | +13.89% | 8.92 | 0.98 |
| 01/09 | 2,690 | 2,820 | 2,680 | 2,730 | +3.8% | 998,200 | 423億772万 | +16.52% | 9.06 | 0.99 |
| 01/05 | 2,480 | 2,650 | 2,460 | 2,630 | +6.91% | 968,140 | 407億5798万 | +13.22% | 8.72 | 0.95 |
| 01/04 | 2,460 | 2,480 | 2,450 | 2,460 | +1.23% | 228,670 | 381億2344万 | +6.77% | 8.16 | 0.89 |
| 2017 |
| 12/29 | 2,440 | 2,460 | 2,420 | 2,430 | +0.41% | 185,610 | 376億5852万 | +6.02% | 8.06 | 0.88 |
| 12/28 | 2,450 | 2,460 | 2,410 | 2,420 | -0.41% | 260,190 | 375億354万 | +6.23% | 8.03 | 0.88 |
| 12/27 | 2,370 | 2,450 | 2,350 | 2,430 | +3.85% | 337,340 | 376億5852万 | +7.33% | 8.06 | 0.88 |
| 12/26 | 2,380 | 2,400 | 2,340 | 2,340 | -2.5% | 267,850 | 362億6376万 | +4% | 7.76 | 0.85 |
| 12/25 | 2,400 | 2,400 | 2,380 | 2,400 | +0.42% | 138,620 | 371億9360万 | +7.29% | 7.96 | 0.87 |
| 12/22 | 2,400 | 2,410 | 2,380 | 2,390 | -0.42% | 198,470 | 370億3862万 | +7.56% | 7.93 | 0.87 |
| 12/21 | 2,370 | 2,420 | 2,370 | 2,400 | +1.27% | 382,340 | 371億9360万 | +8.7% | 7.96 | 0.87 |
| 12/20 | 2,310 | 2,380 | 2,300 | 2,370 | +3.49% | 362,650 | 367億2868万 | +8.07% | 7.86 | 0.86 |
| 12/19 | 2,320 | 2,330 | 2,290 | 2,290 | -0.43% | 176,050 | 354億8889万 | +4.95% | 7.6 | 0.83 |
| 12/18 | 2,260 | 2,320 | 2,260 | 2,300 | +2.22% | 349,280 | 356億4386万 | +5.7% | 7.63 | 0.83 |
| 12/15 | 2,260 | 2,290 | 2,240 | 2,250 | -0.44% | 231,590 | 348億6900万 | +3.69% | 7.46 | 0.82 |
| 12/14 | 2,230 | 2,260 | 2,230 | 2,260 | +0.89% | 81,300 | 350億2397万 | +4.2% | 7.5 | 0.82 |
| 12/13 | 2,260 | 2,270 | 2,240 | 2,240 | -0.88% | 117,740 | 347億1402万 | +3.37% | 7.43 | 0.81 |
| 12/12 | 2,250 | 2,270 | 2,230 | 2,260 | 0% | 157,990 | 350億2397万 | +4.34% | 7.5 | 0.82 |
| 12/11 | 2,270 | 2,280 | 2,250 | 2,260 | -0.44% | 149,650 | 350億2397万 | +4.44% | 7.5 | 0.82 |
| 12/08 | 2,250 | 2,280 | 2,240 | 2,270 | +0.44% | 164,810 | 351億7894万 | +4.9% | 7.53 | 0.82 |
| 12/07 | 2,270 | 2,280 | 2,240 | 2,260 | 0% | 192,050 | 350億2397万 | +4.29% | 7.5 | 0.82 |
| 12/06 | 2,270 | 2,300 | 2,230 | 2,260 | 0% | 434,630 | 350億2397万 | +3.86% | 7.5 | 0.82 |
| 12/05 | 2,220 | 2,270 | 2,210 | 2,260 | +1.8% | 254,720 | 350億2397万 | +3.43% | 7.5 | 0.82 |
| 12/04 | 2,240 | 2,240 | 2,200 | 2,220 | -0.45% | 229,450 | 344億408万 | +1.28% | 7.36 | 0.81 |
| 12/01 | 2,240 | 2,240 | 2,200 | 2,230 | +0.45% | 270,760 | 345億5905万 | +1.36% | 7.4 | 0.81 |
| 11/30 | 2,220 | 2,220 | 2,170 | 2,220 | 0% | 238,070 | 344億408万 | +0.54% | 7.36 | 0.81 |
| 11/29 | 2,190 | 2,220 | 2,170 | 2,220 | +3.26% | 267,880 | 344億408万 | +0.27% | 7.36 | 0.81 |
| 11/28 | 2,170 | 2,180 | 2,120 | 2,150 | -0.46% | 320,490 | 333億1926万 | -3.2% | 7.13 | 0.78 |
| 11/27 | 2,110 | 2,160 | 2,090 | 2,160 | +3.35% | 334,220 | 334億7424万 | -3.01% | 7.17 | 0.78 |
| 11/24 | 2,070 | 2,090 | 2,050 | 2,090 | +1.46% | 176,220 | 323億8942万 | -6.45% | 6.93 | 0.76 |
| 11/22 | 2,110 | 2,110 | 2,060 | 2,060 | -1.44% | 203,060 | 319億2450万 | -8.2% | 6.83 | 0.75 |
| 11/21 | 2,040 | 2,090 | 2,040 | 2,090 | +3.98% | 340,710 | 323億8942万 | -7.36% | 6.93 | 0.76 |
| 11/20 | 2,020 | 2,020 | 1,990 | 2,010 | -0.99% | 226,910 | 311億4964万 | -11.3% | 6.67 | 0.73 |
| 11/17 | 2,060 | 2,070 | 2,010 | 2,030 | -0.49% | 340,920 | 314億5958万 | -10.85% | 6.73 | 0.74 |
| 11/16 | 2,020 | 2,060 | 2,010 | 2,040 | +0.99% | 250,710 | 316億1456万 | -10.84% | 6.77 | 0.74 |
| 11/15 | 2,100 | 2,100 | 2,000 | 2,020 | -4.27% | 432,780 | 313億461万 | -12.14% | 6.7 | 0.73 |
| 11/14 | 2,130 | 2,140 | 2,100 | 2,110 | -0.47% | 211,310 | 326億9937万 | -8.7% | 7 | 0.77 |
| 11/13 | 2,170 | 2,170 | 2,110 | 2,120 | -2.3% | 239,940 | 328億5434万 | -8.7% | 7.03 | 0.77 |
| 11/10 | 2,180 | 2,200 | 2,150 | 2,170 | -1.81% | 322,580 | 336億2921万 | -6.91% | 7.2 | 0.79 |
| 11/09 | 2,230 | 2,240 | 2,160 | 2,210 | -0.45% | 518,730 | 342億4910万 | -5.56% | 7.33 | 0.8 |
| 11/08 | 2,230 | 2,240 | 2,200 | 2,220 | 0% | 273,830 | 344億408万 | -5.41% | 7.36 | 0.81 |
| 11/07 | 2,210 | 2,270 | 2,200 | 2,220 | +0.91% | 450,040 | 344億408万 | -5.61% | 7.36 | 0.81 |
| 11/06 | 2,300 | 2,300 | 2,190 | 2,200 | -3.08% | 563,530 | 340億9413万 | -6.66% | 7.3 | 0.8 |
| 11/02 | 2,370 | 2,380 | 2,260 | 2,270 | -2.99% | 672,970 | 351億7894万 | -3.94% | 7.53 | 0.82 |
| 11/01 | 2,490 | 2,500 | 2,320 | 2,340 | -6.02% | 1,128,000 | 362億6376万 | -1.1% | 7.76 | 0.85 |
