株価チャート
2017/10/31～2018/03/30
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 |
|---|
| 2023 | 10/1, 株式分割 1→2 |
| 2018 |
| 03/30 | 1,600 | 1,673 | 1,600 | 1,625 | +0.62% | 5,200 | 181億1490万 | -5.25% | 14.06 | 0.58 |
| 03/29 | 1,650 | 1,650 | 1,615 | 1,615 | -3.15% | 400 | 180億342万 | -6.05% | 13.98 | 0.57 |
| 03/27 | 1,650 | 1,668 | 1,633 | 1,668 | +1.06% | 1,000 | 185億8867万 | -3.28% | 14.43 | 0.59 |
| 03/26 | 1,655 | 1,683 | 1,650 | 1,650 | -0.3% | 5,000 | 183億9359万 | -4.4% | 14.28 | 0.58 |
| 03/23 | 1,665 | 1,665 | 1,630 | 1,655 | -2.22% | 2,400 | 184億4933万 | -4.22% | 14.32 | 0.59 |
| 03/22 | 1,678 | 1,698 | 1,673 | 1,693 | +0.89% | 2,600 | 188億6737万 | -2.11% | 14.65 | 0.6 |
| 03/20 | 1,705 | 1,705 | 1,663 | 1,678 | -1.61% | 2,400 | 187億15万 | -3.03% | 14.52 | 0.59 |
| 03/19 | 1,705 | 1,705 | 1,705 | 1,705 | 0% | 1,000 | 190億671万 | -1.39% | 14.75 | 0.6 |
| 03/16 | 1,715 | 1,733 | 1,705 | 1,705 | -0.44% | 4,000 | 190億671万 | -1.1% | 14.75 | 0.6 |
| 03/15 | 1,713 | 1,713 | 1,710 | 1,713 | -1.15% | 600 | 190億9032万 | -0.44% | 14.82 | 0.61 |
| 03/14 | 1,733 | 1,733 | 1,733 | 1,733 | -0.72% | 400 | 193億1327万 | +1.08% | 14.99 | 0.61 |
| 03/13 | 1,745 | 1,745 | 1,745 | 1,745 | +0.14% | 200 | 194億5262万 | +2.17% | 15.1 | 0.62 |
| 03/12 | 1,730 | 1,748 | 1,688 | 1,743 | +0.58% | 7,800 | 194億2475万 | +2.2% | 15.08 | 0.62 |
| 03/09 | 1,730 | 1,733 | 1,730 | 1,733 | +0.29% | 400 | 193億1327万 | +1.61% | 14.99 | 0.61 |
| 03/08 | 1,773 | 1,773 | 1,728 | 1,728 | -1.71% | 800 | 192億5753万 | +1.26% | 14.95 | 0.61 |
| 03/07 | 1,778 | 1,778 | 1,753 | 1,758 | -1.26% | 1,400 | 195億9196万 | +3.08% | 15.21 | 0.62 |
| 03/06 | 1,745 | 1,780 | 1,745 | 1,780 | +3.19% | 600 | 198億4278万 | +4.52% | 15.4 | 0.63 |
| 03/05 | 1,750 | 1,750 | 1,725 | 1,725 | -2.54% | 2,400 | 192億2966万 | +1.23% | 14.93 | 0.61 |
| 03/02 | 1,770 | 1,770 | 1,770 | 1,770 | +1.43% | 200 | 197億3131万 | +3.63% | 15.32 | 0.63 |
| 03/01 | 1,755 | 1,758 | 1,730 | 1,745 | -2.51% | 3,600 | 194億5262万 | +2.05% | 15.1 | 0.62 |
| 02/28 | 1,790 | 1,790 | 1,790 | 1,790 | -0.83% | 400 | 199億5426万 | +4.56% | 15.49 | 0.63 |
| 02/27 | 1,750 | 1,820 | 1,730 | 1,805 | +3.14% | 20,600 | 201億2147万 | +5.68% | 15.62 | 0.64 |
| 02/26 | 1,720 | 1,788 | 1,720 | 1,750 | +2.94% | 5,600 | 195億835万 | +2.94% | 15.14 | 0.62 |
| 02/23 | 1,680 | 1,705 | 1,680 | 1,700 | +1.49% | 1,000 | 189億5097万 | +0.41% | 14.71 | 0.6 |
| 02/22 | 1,713 | 1,713 | 1,675 | 1,675 | -2.62% | 1,400 | 186億7228万 | -0.65% | 14.5 | 0.59 |
| 02/21 | 1,750 | 1,750 | 1,720 | 1,720 | -0.72% | 6,400 | 191億7393万 | +2.32% | 14.88 | 0.61 |
| 02/20 | 1,725 | 1,750 | 1,720 | 1,733 | +0.73% | 5,200 | 193億1327万 | +3.56% | 14.99 | 0.61 |
| 02/19 | 1,723 | 1,723 | 1,700 | 1,720 | +0.88% | 3,600 | 191億7393万 | +3.37% | 14.88 | 0.61 |
| 02/16 | 1,675 | 1,705 | 1,675 | 1,705 | +1.49% | 2,200 | 190億671万 | +2.96% | 14.75 | 0.6 |
| 02/15 | 1,700 | 1,700 | 1,680 | 1,680 | -1.61% | 3,800 | 187億2802万 | +1.94% | 14.54 | 0.6 |
| 02/14 | 1,723 | 1,723 | 1,605 | 1,708 | +2.71% | 12,200 | 190億3458万 | +3.99% | 14.78 | 0.6 |
| 02/13 | 1,625 | 1,678 | 1,618 | 1,663 | +4.72% | 10,600 | 185億3294万 | +1.68% | 14.39 | 0.59 |
| 02/09 | 1,585 | 1,588 | 1,565 | 1,588 | -1.09% | 2,400 | 176億9686万 | -2.55% | 13.74 | 0.56 |
| 02/08 | 1,573 | 1,645 | 1,573 | 1,605 | +2.88% | 2,200 | 178億9195万 | -1.29% | 13.89 | 0.57 |
| 02/07 | 1,580 | 1,648 | 1,545 | 1,560 | -0.95% | 5,200 | 173億9030万 | -3.82% | 13.5 | 0.55 |
| 02/06 | 1,625 | 1,630 | 1,505 | 1,575 | -6.25% | 11,800 | 175億5752万 | -2.78% | 13.63 | 0.56 |
| 02/05 | 1,668 | 1,693 | 1,663 | 1,680 | -3.59% | 3,200 | 187億2802万 | +3.9% | 14.54 | 0.6 |
| 02/02 | 1,745 | 1,788 | 1,708 | 1,743 | 0% | 10,000 | 194億2475万 | +8.16% | 15.08 | 0.62 |
| 02/01 | 1,703 | 1,770 | 1,630 | 1,743 | +2.5% | 10,400 | 194億2475万 | +8.77% | 15.08 | 0.62 |
| 01/31 | 1,728 | 1,728 | 1,700 | 1,700 | -0.87% | 5,800 | 189億5097万 | +6.85% | 14.71 | 0.6 |
| 01/30 | 1,790 | 1,790 | 1,698 | 1,715 | -4.72% | 7,400 | 191億1819万 | +8.48% | 14.84 | 0.61 |
| 01/29 | 1,838 | 1,858 | 1,798 | 1,800 | -2.04% | 8,800 | 200億6574万 | +14.58% | 15.58 | 0.64 |
| 01/26 | 1,820 | 1,858 | 1,820 | 1,838 | +1.1% | 3,000 | 204億8377万 | +17.94% | 15.9 | 0.65 |
| 01/25 | 1,820 | 1,930 | 1,790 | 1,818 | +1.82% | 19,200 | 202億6082万 | +17.79% | 15.73 | 0.64 |
| 01/24 | 1,688 | 1,808 | 1,688 | 1,785 | +5.78% | 38,600 | 198億9852万 | +16.67% | 15.45 | 0.63 |
| 01/23 | 1,620 | 1,688 | 1,620 | 1,688 | +5.47% | 19,400 | 188億1163万 | +11.24% | 14.6 | 0.6 |
| 01/22 | 1,628 | 1,635 | 1,598 | 1,600 | +0.47% | 8,200 | 178億3621万 | +6.03% | 13.85 | 0.57 |
| 01/19 | 1,530 | 1,613 | 1,530 | 1,593 | +4.08% | 23,400 | 177億5260万 | +5.88% | 13.78 | 0.56 |
| 01/18 | 1,540 | 1,540 | 1,528 | 1,530 | -0.49% | 3,000 | 170億5588万 | +2.07% | 13.24 | 0.54 |
| 01/17 | 1,525 | 1,538 | 1,525 | 1,538 | +0.99% | 1,600 | 171億3948万 | +2.77% | 13.31 | 0.54 |
| 01/16 | 1,505 | 1,533 | 1,505 | 1,523 | +0.83% | 6,600 | 169億7227万 | +2.04% | 13.18 | 0.54 |
| 01/15 | 1,505 | 1,510 | 1,505 | 1,510 | +0.17% | 800 | 168億3292万 | +1.41% | 13.07 | 0.53 |
| 01/12 | 1,515 | 1,515 | 1,508 | 1,508 | -1.15% | 3,000 | 168億505万 | +1.38% | 13.05 | 0.53 |
| 01/11 | 1,540 | 1,540 | 1,525 | 1,525 | 0% | 400 | 170億14万 | +2.76% | 13.2 | 0.54 |
| 01/10 | 1,525 | 1,525 | 1,518 | 1,525 | -0.49% | 9,200 | 170億14万 | +2.97% | 13.2 | 0.54 |
| 01/09 | 1,543 | 1,543 | 1,533 | 1,533 | +2.17% | 1,400 | 170億8374万 | +3.69% | 13.26 | 0.54 |
| 01/05 | 1,510 | 1,523 | 1,490 | 1,500 | -0.66% | 6,000 | 167億2145万 | +1.69% | 12.98 | 0.53 |
| 01/04 | 1,525 | 1,525 | 1,510 | 1,510 | +0.33% | 2,000 | 168億3292万 | +2.44% | 13.07 | 0.53 |
| 2017 |
| 12/29 | 1,515 | 1,538 | 1,503 | 1,505 | -0.66% | 1,400 | 167億7718万 | +2.24% | 13.02 | 0.53 |
| 12/28 | 1,543 | 1,543 | 1,515 | 1,515 | 0% | 2,800 | 168億8866万 | +3.06% | 13.11 | 0.54 |
| 12/27 | 1,495 | 1,515 | 1,495 | 1,515 | +0.33% | 8,600 | 168億8866万 | +3.27% | 13.11 | 0.54 |
| 12/26 | 1,503 | 1,525 | 1,503 | 1,510 | -0.82% | 38,200 | 168億3292万 | +3.28% | 13.07 | 0.53 |
| 12/25 | 1,475 | 1,560 | 1,475 | 1,523 | +3.22% | 52,200 | 169億7227万 | +4.57% | 13.18 | 0.54 |
| 12/22 | 1,458 | 1,475 | 1,458 | 1,475 | +1.48% | 69,000 | 164億4276万 | +1.79% | 12.76 | 0.52 |
| 12/21 | 1,440 | 1,454 | 1,440 | 1,454 | -0.45% | 3,800 | 162億308万 | +0.73% | 12.58 | 0.51 |
| 12/20 | 1,470 | 1,470 | 1,460 | 1,460 | -0.65% | 1,200 | 162億7554万 | +1.46% | 12.63 | 0.52 |
| 12/19 | 1,475 | 1,475 | 1,465 | 1,470 | +0.31% | 1,600 | 163億8144万 | +2.4% | 12.72 | 0.52 |
| 12/18 | 1,466 | 1,480 | 1,465 | 1,465 | -1.64% | 9,800 | 163億3128万 | +2.52% | 12.68 | 0.52 |
| 12/15 | 1,470 | 1,490 | 1,470 | 1,490 | +1.36% | 2,800 | 166億440万 | +4.53% | 12.89 | 0.53 |
| 12/14 | 1,482 | 1,490 | 1,470 | 1,470 | -0.71% | 4,000 | 163億8144万 | +3.56% | 12.72 | 0.52 |
| 12/13 | 1,455 | 1,480 | 1,455 | 1,480 | +0.51% | 7,600 | 164億9849万 | +4.74% | 12.81 | 0.52 |
| 12/12 | 1,456 | 1,473 | 1,450 | 1,473 | +0.51% | 8,000 | 164億1489万 | +4.66% | 12.74 | 0.52 |
| 12/11 | 1,451 | 1,465 | 1,451 | 1,465 | +0.51% | 12,600 | 163億3128万 | +4.64% | 12.68 | 0.52 |
| 12/08 | 1,444 | 1,458 | 1,440 | 1,458 | +0.93% | 4,600 | 162億4767万 | +4.56% | 12.61 | 0.52 |
| 12/07 | 1,440 | 1,457 | 1,439 | 1,444 | -0.07% | 5,600 | 160億9718万 | +4.03% | 12.5 | 0.51 |
| 12/06 | 1,451 | 1,465 | 1,445 | 1,445 | -1.03% | 2,400 | 161億833万 | +4.48% | 12.5 | 0.51 |
| 12/05 | 1,436 | 1,465 | 1,430 | 1,460 | +1.74% | 14,400 | 162億7554万 | +6.03% | 12.63 | 0.52 |
| 12/04 | 1,448 | 1,448 | 1,431 | 1,435 | -1.03% | 5,600 | 159億9685万 | +4.74% | 12.42 | 0.51 |
| 12/01 | 1,437 | 1,450 | 1,437 | 1,450 | +0.94% | 4,400 | 161億6406万 | +6.38% | 12.55 | 0.51 |
| 11/30 | 1,474 | 1,474 | 1,437 | 1,437 | -2.58% | 3,000 | 160億1357万 | +5.86% | 12.43 | 0.51 |
| 11/29 | 1,460 | 1,475 | 1,443 | 1,475 | +0.92% | 7,800 | 164億3718万 | +9.14% | 12.76 | 0.52 |
| 11/28 | 1,458 | 1,483 | 1,452 | 1,461 | +0.24% | 13,400 | 162億8669万 | +8.79% | 12.64 | 0.52 |
| 11/27 | 1,469 | 1,470 | 1,455 | 1,458 | -0.78% | 6,400 | 162億4767万 | +9.09% | 12.61 | 0.52 |
| 11/24 | 1,475 | 1,475 | 1,435 | 1,469 | +2.69% | 10,600 | 163億7587万 | +10.45% | 12.71 | 0.52 |
| 11/22 | 1,411 | 1,484 | 1,411 | 1,431 | +2.58% | 9,200 | 159億4669万 | +8.13% | 12.38 | 0.51 |
| 11/21 | 1,360 | 1,395 | 1,360 | 1,395 | +3.26% | 9,600 | 155億4537万 | +5.88% | 12.07 | 0.49 |
| 11/20 | 1,355 | 1,355 | 1,351 | 1,351 | -0.18% | 1,000 | 150億5487万 | +2.86% | 11.69 | 0.48 |
| 11/17 | 1,350 | 1,355 | 1,338 | 1,353 | +1.16% | 1,600 | 150億8274万 | +3.2% | 11.71 | 0.48 |
| 11/16 | 1,345 | 1,345 | 1,338 | 1,338 | -0.48% | 2,000 | 149億996万 | +2.26% | 11.57 | 0.47 |
| 11/15 | 1,351 | 1,360 | 1,338 | 1,344 | -1.1% | 4,800 | 149億8242万 | +2.91% | 11.63 | 0.48 |
| 11/14 | 1,354 | 1,359 | 1,337 | 1,359 | +1.68% | 7,400 | 151億4963万 | +4.22% | 11.76 | 0.48 |
| 11/13 | 1,340 | 1,346 | 1,337 | 1,337 | -0.74% | 7,600 | 148億9881万 | +2.73% | 11.57 | 0.47 |
| 11/10 | 1,360 | 1,360 | 1,338 | 1,347 | -0.3% | 15,200 | 150億1028万 | +3.66% | 11.65 | 0.48 |
| 11/09 | 1,327 | 1,360 | 1,326 | 1,351 | +2.04% | 14,200 | 150億5487万 | +4.12% | 11.69 | 0.48 |
| 11/08 | 1,314 | 1,324 | 1,310 | 1,324 | +0.72% | 6,000 | 147億5389万 | +2.28% | 11.45 | 0.47 |
| 11/07 | 1,313 | 1,315 | 1,309 | 1,314 | +0.46% | 6,600 | 146億4799万 | +1.62% | 11.37 | 0.47 |
| 11/06 | 1,308 | 1,314 | 1,304 | 1,308 | 0% | 5,800 | 145億8110万 | +1.24% | 11.32 | 0.46 |
| 11/02 | 1,310 | 1,320 | 1,308 | 1,308 | -0.23% | 5,000 | 145億8110万 | +1.47% | 11.32 | 0.46 |
| 11/01 | 1,310 | 1,324 | 1,300 | 1,311 | +0.08% | 5,200 | 146億1454万 | +1.94% | 11.35 | 0.46 |
| 10/31 | 1,295 | 1,310 | 1,295 | 1,310 | +1.28% | 6,600 | 146億340万 | +2.1% | 11.34 | 0.46 |
