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 |
|---|
| 2020 | 10/1, 株式併合 10→1 |
| 2018 |
| 03/30 | 2,780 | 2,860 | 2,780 | 2,850 | +4.01% | 473,840 | 1766億8218万 | +0.56% | 9.8 | 1.01 |
| 03/29 | 2,740 | 2,770 | 2,720 | 2,740 | +0.37% | 350,330 | 1698億6287万 | -3.32% | 9.42 | 0.98 |
| 03/28 | 2,680 | 2,740 | 2,660 | 2,730 | -2.15% | 537,620 | 1692億4293万 | -3.87% | 9.39 | 0.97 |
| 03/27 | 2,720 | 2,790 | 2,710 | 2,790 | +3.72% | 420,680 | 1729億6256万 | -2% | 9.59 | 0.99 |
| 03/26 | 2,700 | 2,710 | 2,640 | 2,690 | -1.1% | 413,040 | 1667億6318万 | -5.68% | 9.25 | 0.96 |
| 03/23 | 2,760 | 2,780 | 2,700 | 2,720 | -3.89% | 536,110 | 1686億2300万 | -4.83% | 9.35 | 0.97 |
| 03/22 | 2,860 | 2,870 | 2,820 | 2,830 | -0.7% | 321,810 | 1754億4231万 | -1.12% | 9.73 | 1.01 |
| 03/20 | 2,780 | 2,860 | 2,770 | 2,850 | +1.42% | 337,270 | 1766億8218万 | -0.31% | 9.8 | 1.01 |
| 03/19 | 2,850 | 2,890 | 2,800 | 2,810 | -2.43% | 323,960 | 1742億243万 | -1.61% | 9.66 | 1 |
| 03/16 | 2,910 | 2,910 | 2,870 | 2,880 | -1.03% | 337,750 | 1785億4200万 | +0.88% | 9.9 | 1.03 |
| 03/15 | 2,900 | 2,930 | 2,870 | 2,910 | -0.34% | 280,380 | 1804億181万 | +1.86% | 10 | 1.04 |
| 03/14 | 2,880 | 2,940 | 2,870 | 2,920 | +1.04% | 418,060 | 1810億2175万 | +2.17% | 10.04 | 1.04 |
| 03/13 | 2,860 | 2,900 | 2,830 | 2,890 | +0.35% | 240,380 | 1791億6193万 | +1.08% | 9.94 | 1.03 |
| 03/12 | 2,870 | 2,900 | 2,850 | 2,880 | +2.49% | 323,330 | 1785億4200万 | +0.38% | 9.9 | 1.03 |
| 03/09 | 2,790 | 2,850 | 2,780 | 2,810 | +0.36% | 550,340 | 1742億243万 | -2.57% | 9.66 | 1 |
| 03/08 | 2,790 | 2,800 | 2,750 | 2,800 | +0.72% | 310,430 | 1735億8250万 | -3.48% | 9.63 | 1 |
| 03/07 | 2,780 | 2,810 | 2,750 | 2,780 | -0.71% | 327,190 | 1723億4262万 | -4.73% | 9.56 | 0.99 |
| 03/06 | 2,800 | 2,830 | 2,790 | 2,800 | +1.82% | 330,240 | 1735億8250万 | -4.66% | 9.63 | 1 |
| 03/05 | 2,760 | 2,780 | 2,730 | 2,750 | -1.43% | 411,730 | 1704億8281万 | -6.81% | 9.45 | 0.98 |
| 03/02 | 2,850 | 2,850 | 2,780 | 2,790 | -4.45% | 610,890 | 1729億6256万 | -6.03% | 9.59 | 0.99 |
| 03/01 | 2,860 | 2,940 | 2,860 | 2,920 | +0.34% | 420,060 | 1810億2175万 | -2.01% | 10.04 | 1.04 |
| 02/28 | 2,930 | 2,950 | 2,900 | 2,910 | -1.69% | 342,200 | 1804億181万 | -2.55% | 10 | 1.04 |
| 02/27 | 2,980 | 2,990 | 2,940 | 2,960 | +1.02% | 249,760 | 1835億150万 | -1.14% | 10.18 | 1.05 |
| 02/26 | 2,950 | 2,960 | 2,920 | 2,930 | +0.34% | 240,210 | 1816億4168万 | -2.27% | 10.07 | 1.04 |
| 02/23 | 2,840 | 2,920 | 2,820 | 2,920 | +3.18% | 299,930 | 1810億2175万 | -2.8% | 10.04 | 1.04 |
| 02/22 | 2,850 | 2,860 | 2,810 | 2,830 | -2.08% | 292,400 | 1754億4231万 | -5.95% | 9.73 | 1.01 |
| 02/21 | 2,900 | 2,910 | 2,860 | 2,890 | -0.69% | 281,880 | 1791億6193万 | -4.3% | 9.94 | 1.03 |
| 02/20 | 2,930 | 2,930 | 2,900 | 2,910 | -0.68% | 244,890 | 1804億181万 | -4.02% | 10 | 1.04 |
| 02/19 | 2,860 | 2,940 | 2,860 | 2,930 | +3.17% | 284,180 | 1816億4168万 | -3.71% | 10.07 | 1.04 |
| 02/16 | 2,820 | 2,850 | 2,810 | 2,840 | +1.07% | 370,870 | 1760億6225万 | -7.01% | 9.76 | 1.01 |
| 02/15 | 2,790 | 2,820 | 2,780 | 2,810 | +2.18% | 409,540 | 1742億243万 | -8.47% | 9.66 | 1 |
| 02/14 | 2,780 | 2,790 | 2,720 | 2,750 | -0.72% | 469,750 | 1704億8281万 | -10.97% | 9.45 | 0.98 |
| 02/13 | 2,870 | 2,880 | 2,760 | 2,770 | -1.07% | 585,610 | 1717億2268万 | -10.96% | 9.52 | 0.99 |
| 02/09 | 2,820 | 2,840 | 2,780 | 2,800 | -4.11% | 560,240 | 1735億8250万 | -10.63% | 9.63 | 1 |
| 02/08 | 2,930 | 2,940 | 2,880 | 2,920 | -0.68% | 688,750 | 1810億2175万 | -7.36% | 10.04 | 1.04 |
| 02/07 | 3,050 | 3,080 | 2,940 | 2,940 | -0.34% | 625,990 | 1822億6162万 | -7.05% | 10.11 | 1.05 |
| 02/06 | 3,000 | 3,020 | 2,890 | 2,950 | -6.05% | 869,410 | 1828億8156万 | -7.06% | 10.14 | 1.05 |
| 02/05 | 3,160 | 3,180 | 3,120 | 3,140 | -3.09% | 287,300 | 1946億6037万 | -1.38% | 10.79 | 1.12 |
| 02/02 | 3,250 | 3,260 | 3,210 | 3,240 | -0.31% | 302,460 | 2008億5975万 | +1.73% | 11.14 | 1.15 |
| 02/01 | 3,250 | 3,270 | 3,200 | 3,250 | +1.25% | 510,200 | 2014億7968万 | +2.1% | 11.17 | 1.16 |
| 01/31 | 3,230 | 3,260 | 3,200 | 3,210 | -1.53% | 539,680 | 1989億9993万 | +0.91% | 11.04 | 1.14 |
| 01/30 | 3,170 | 3,270 | 3,000 | 3,260 | +3.16% | 1,329,040 | 2020億9962万 | +2.58% | 11.21 | 1.16 |
| 01/29 | 3,200 | 3,210 | 3,140 | 3,160 | -0.94% | 491,460 | 1959億25万 | -0.44% | 10.86 | 1.12 |
| 01/26 | 3,150 | 3,210 | 3,120 | 3,190 | +3.91% | 906,900 | 1977億6006万 | +0.54% | 10.97 | 1.14 |
| 01/25 | 3,070 | 3,100 | 3,050 | 3,070 | -0.32% | 311,790 | 1903億2081万 | -3.15% | 10.55 | 1.09 |
| 01/24 | 3,080 | 3,100 | 3,070 | 3,080 | -0.32% | 201,800 | 1909億4075万 | -2.84% | 10.59 | 1.1 |
| 01/23 | 3,090 | 3,100 | 3,070 | 3,090 | +0.65% | 260,420 | 1915億6068万 | -2.46% | 10.62 | 1.1 |
| 01/22 | 3,050 | 3,070 | 3,040 | 3,070 | 0% | 311,740 | 1903億2081万 | -3% | 10.55 | 1.09 |
| 01/19 | 3,040 | 3,080 | 3,000 | 3,070 | +0.33% | 457,210 | 1903億2081万 | -3.03% | 10.55 | 1.09 |
| 01/18 | 3,080 | 3,090 | 3,040 | 3,060 | -1.61% | 578,630 | 1897億87万 | -3.35% | 10.52 | 1.09 |
| 01/17 | 3,140 | 3,150 | 3,090 | 3,110 | -2.2% | 520,790 | 1928億56万 | -1.71% | 10.69 | 1.11 |
| 01/16 | 3,170 | 3,180 | 3,150 | 3,180 | 0% | 253,630 | 1971億4012万 | +0.66% | 10.93 | 1.13 |
| 01/15 | 3,230 | 3,240 | 3,140 | 3,180 | -1.24% | 424,630 | 1971億4012万 | +0.98% | 10.93 | 1.13 |
| 01/12 | 3,260 | 3,280 | 3,220 | 3,220 | -0.62% | 330,430 | 1996億1987万 | +2.55% | 11.07 | 1.15 |
| 01/11 | 3,230 | 3,260 | 3,210 | 3,240 | -0.92% | 384,160 | 2008億5975万 | +3.51% | 11.14 | 1.15 |
| 01/10 | 3,270 | 3,290 | 3,260 | 3,270 | -0.91% | 285,460 | 2027億1956万 | +4.87% | 11.24 | 1.16 |
| 01/09 | 3,340 | 3,350 | 3,270 | 3,300 | -0.9% | 615,290 | 2045億7937万 | +6.18% | 11.34 | 1.17 |
| 01/05 | 3,280 | 3,340 | 3,280 | 3,330 | +2.15% | 384,840 | 2064億3918万 | +7.59% | 11.45 | 1.19 |
| 01/04 | 3,250 | 3,270 | 3,230 | 3,260 | +1.56% | 326,740 | 2020億9962万 | +5.84% | 11.21 | 1.16 |
| 2017 |
| 12/29 | 3,220 | 3,250 | 3,210 | 3,210 | 0% | 226,100 | 1989億9993万 | +4.53% | 11.04 | 1.14 |
| 12/28 | 3,200 | 3,240 | 3,200 | 3,210 | +0.31% | 273,420 | 1989億9993万 | +4.73% | 11.04 | 1.14 |
| 12/27 | 3,190 | 3,220 | 3,180 | 3,200 | +0.95% | 231,970 | 1983億8000万 | +4.54% | 11 | 1.14 |
| 12/26 | 3,190 | 3,200 | 3,150 | 3,170 | -0.63% | 141,150 | 1965億2018万 | +3.7% | 10.9 | 1.13 |
| 12/25 | 3,200 | 3,210 | 3,180 | 3,190 | 0% | 150,410 | 1977億6006万 | +4.49% | 10.97 | 1.14 |
| 12/22 | 3,140 | 3,200 | 3,130 | 3,190 | +1.27% | 321,070 | 1977億6006万 | +4.56% | 10.97 | 1.14 |
| 12/21 | 3,150 | 3,150 | 3,120 | 3,150 | 0% | 318,830 | 1952億8031万 | +3.35% | 10.83 | 1.12 |
| 12/20 | 3,160 | 3,180 | 3,140 | 3,150 | +0.32% | 333,630 | 1952億8031万 | +3.48% | 10.83 | 1.12 |
| 12/19 | 3,120 | 3,140 | 3,090 | 3,140 | +0.96% | 294,480 | 1946億6037万 | +3.12% | 10.79 | 1.12 |
| 12/18 | 3,100 | 3,120 | 3,060 | 3,110 | +1.3% | 346,960 | 1928億56万 | +2.07% | 10.69 | 1.11 |
| 12/15 | 3,040 | 3,090 | 3,030 | 3,070 | +1.66% | 537,400 | 1903億2081万 | +0.52% | 10.55 | 1.09 |
| 12/14 | 3,020 | 3,040 | 3,000 | 3,020 | -0.33% | 434,410 | 1872億2112万 | -1.44% | 10.38 | 1.08 |
| 12/13 | 3,120 | 3,120 | 3,030 | 3,030 | -2.26% | 401,280 | 1878億4106万 | -1.46% | 10.42 | 1.08 |
| 12/12 | 3,070 | 3,110 | 3,050 | 3,100 | +1.64% | 453,220 | 1921億8062万 | +0.45% | 10.66 | 1.1 |
| 12/11 | 3,030 | 3,060 | 3,010 | 3,050 | +0.99% | 345,360 | 1890億8093万 | -1.36% | 10.49 | 1.09 |
| 12/08 | 3,030 | 3,050 | 2,970 | 3,020 | +1% | 667,570 | 1872億2112万 | -2.71% | 10.38 | 1.08 |
| 12/07 | 2,950 | 3,010 | 2,940 | 2,990 | +2.4% | 386,080 | 1853億6131万 | -4.04% | 10.28 | 1.06 |
| 12/06 | 2,960 | 2,960 | 2,900 | 2,920 | -1.35% | 441,040 | 1810億2175万 | -6.71% | 10.04 | 1.04 |
| 12/05 | 2,960 | 2,960 | 2,940 | 2,960 | -0.34% | 230,750 | 1835億150万 | -5.91% | 10.18 | 1.05 |
| 12/04 | 3,000 | 3,010 | 2,960 | 2,970 | +0.68% | 316,560 | 1841億2143万 | -6.04% | 10.21 | 1.06 |
| 12/01 | 3,000 | 3,020 | 2,940 | 2,950 | -1.67% | 394,260 | 1828億8156万 | -7.23% | 10.14 | 1.05 |
| 11/30 | 3,000 | 3,010 | 2,970 | 3,000 | +0.67% | 405,440 | 1859億8125万 | -6.28% | 10.31 | 1.07 |
| 11/29 | 2,970 | 2,990 | 2,940 | 2,980 | +1.02% | 324,040 | 1847億4137万 | -7.42% | 10.24 | 1.06 |
| 11/28 | 3,000 | 3,000 | 2,940 | 2,950 | -2.96% | 706,460 | 1828億8156万 | -8.87% | 10.14 | 1.05 |
| 11/27 | 3,100 | 3,100 | 3,030 | 3,040 | -0.98% | 369,930 | 1884億6100万 | -6.55% | 10.45 | 1.08 |
| 11/24 | 3,090 | 3,090 | 3,050 | 3,070 | -1.29% | 334,770 | 1903億2081万 | -5.97% | 10.55 | 1.09 |
| 11/22 | 3,150 | 3,160 | 3,110 | 3,110 | +0.32% | 246,590 | 1928億56万 | -5.13% | 10.69 | 1.11 |
| 11/21 | 3,100 | 3,140 | 3,090 | 3,100 | +0.98% | 335,970 | 1921億8062万 | -5.83% | 10.66 | 1.1 |
| 11/20 | 3,100 | 3,140 | 3,070 | 3,070 | -1.92% | 484,670 | 1903億2081万 | -7.11% | 10.55 | 1.09 |
| 11/17 | 3,180 | 3,190 | 3,120 | 3,130 | +0.32% | 560,530 | 1940億4043万 | -5.72% | 10.76 | 1.11 |
| 11/16 | 3,050 | 3,140 | 3,050 | 3,120 | +1.96% | 445,630 | 1934億2050万 | -6.31% | 10.73 | 1.11 |
| 11/15 | 3,130 | 3,140 | 3,040 | 3,060 | -3.16% | 697,680 | 1897億87万 | -8.47% | 10.52 | 1.09 |
| 11/14 | 3,160 | 3,180 | 3,130 | 3,160 | -0.94% | 603,690 | 1959億25万 | -5.95% | 10.86 | 1.12 |
| 11/13 | 3,280 | 3,280 | 3,180 | 3,190 | -3.04% | 613,730 | 1977億6006万 | -5.29% | 10.97 | 1.14 |
| 11/10 | 3,260 | 3,320 | 3,260 | 3,290 | -0.6% | 600,230 | 2039億5943万 | -2.43% | 11.31 | 1.17 |
| 11/09 | 3,310 | 3,360 | 3,260 | 3,310 | 0% | 868,860 | 2051億9931万 | -1.81% | 11.38 | 1.18 |
| 11/08 | 3,280 | 3,320 | 3,250 | 3,310 | +0.61% | 306,440 | 2051億9931万 | -1.75% | 11.38 | 1.18 |
| 11/07 | 3,270 | 3,310 | 3,260 | 3,290 | +0.61% | 462,050 | 2039億5943万 | -2.2% | 11.31 | 1.17 |
| 11/06 | 3,330 | 3,330 | 3,260 | 3,270 | -1.8% | 607,370 | 2027億1956万 | -2.68% | 11.24 | 1.16 |
| 11/02 | 3,350 | 3,380 | 3,310 | 3,330 | -0.3% | 638,140 | 2064億3918万 | -0.86% | 11.45 | 1.19 |
| 11/01 | 3,340 | 3,370 | 3,330 | 3,340 | +0.6% | 356,540 | 2070億5912万 | -0.42% | 11.48 | 1.19 |
