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 |
|---|
| 2018 | 10/1, 株式分割 1→2 |
| 2018 |
| 03/30 | 1,361 | 1,386 | 1,360 | 1,381 | +1.54% | 23,400 | 197億963万 | +12.37% | 9.21 | 1.06 |
| 03/29 | 1,350 | 1,363 | 1,348 | 1,360 | +1.19% | 13,600 | 194億992万 | +11.57% | 9.07 | 1.05 |
| 03/28 | 1,325 | 1,350 | 1,313 | 1,344 | -0.04% | 11,800 | 191億8156万 | +10.98% | 8.96 | 1.04 |
| 03/27 | 1,339 | 1,345 | 1,320 | 1,345 | +2.32% | 11,800 | 191億8870万 | +11.76% | 8.97 | 1.04 |
| 03/26 | 1,270 | 1,314 | 1,245 | 1,314 | +1.94% | 20,200 | 187億5340万 | +10.05% | 8.76 | 1.01 |
| 03/23 | 1,238 | 1,290 | 1,229 | 1,289 | -1.83% | 18,200 | 183億9660万 | +8.68% | 8.6 | 0.99 |
| 03/22 | 1,254 | 1,316 | 1,244 | 1,313 | +4.62% | 16,600 | 187億3913万 | +11.27% | 8.76 | 1.01 |
| 03/20 | 1,200 | 1,260 | 1,198 | 1,255 | +2.49% | 14,800 | 179億1136万 | +6.9% | 8.37 | 0.97 |
| 03/19 | 1,233 | 1,238 | 1,213 | 1,225 | +0.95% | 15,000 | 174億7606万 | +4.39% | 8.17 | 0.94 |
| 03/16 | 1,205 | 1,234 | 1,203 | 1,213 | +2.28% | 17,400 | 173億1193万 | +3.32% | 8.09 | 0.93 |
| 03/15 | 1,192 | 1,192 | 1,172 | 1,186 | -0.55% | 4,600 | 169億2659万 | +0.94% | 7.91 | 0.91 |
| 03/14 | 1,195 | 1,195 | 1,150 | 1,193 | +1.58% | 8,200 | 170億1936万 | +1.58% | 7.95 | 0.92 |
| 03/13 | 1,177 | 1,199 | 1,165 | 1,174 | +1.43% | 5,600 | 167億5532万 | +0.17% | 7.83 | 0.9 |
| 03/12 | 1,164 | 1,164 | 1,156 | 1,158 | -0.56% | 7,200 | 165億1984万 | -1.57% | 7.72 | 0.89 |
| 03/09 | 1,170 | 1,170 | 1,152 | 1,164 | +0.95% | 4,400 | 166億1260万 | -1.61% | 7.76 | 0.9 |
| 03/08 | 1,151 | 1,180 | 1,151 | 1,153 | +0.92% | 8,000 | 164億5561万 | -3.03% | 7.69 | 0.89 |
| 03/07 | 1,148 | 1,180 | 1,143 | 1,143 | -1.3% | 8,800 | 163億576万 | -4.55% | 7.62 | 0.88 |
| 03/06 | 1,225 | 1,225 | 1,158 | 1,158 | +0.65% | 13,000 | 165億1984万 | -3.94% | 7.72 | 0.89 |
| 03/05 | 1,226 | 1,226 | 1,150 | 1,150 | -7.15% | 17,800 | 164億1280万 | -5.27% | 7.67 | 0.89 |
| 03/02 | 1,201 | 1,240 | 1,201 | 1,239 | -0.44% | 11,400 | 176億7587万 | +1.35% | 8.26 | 0.95 |
| 03/01 | 1,276 | 1,286 | 1,230 | 1,244 | +4.32% | 47,200 | 177億5436万 | +1.22% | 8.3 | 0.96 |
| 02/28 | 1,177 | 1,193 | 1,177 | 1,193 | +1.32% | 3,800 | 170億1936万 | -3.6% | 7.95 | 0.92 |
| 02/27 | 1,200 | 1,200 | 1,177 | 1,177 | -1.88% | 10,200 | 167億9814万 | -5.54% | 7.85 | 0.91 |
| 02/26 | 1,196 | 1,200 | 1,180 | 1,200 | +4.67% | 4,000 | 171億1926万 | -4.35% | 8 | 0.92 |
| 02/23 | 1,146 | 1,172 | 1,146 | 1,146 | -0.52% | 8,800 | 163億5571万 | -8.9% | 7.64 | 0.88 |
| 02/22 | 1,150 | 1,165 | 1,150 | 1,152 | +0.61% | 4,000 | 164億4134万 | -8.72% | 7.68 | 0.89 |
| 02/21 | 1,150 | 1,178 | 1,145 | 1,145 | -0.39% | 12,400 | 163億4144万 | -9.63% | 7.64 | 0.88 |
| 02/20 | 1,125 | 1,155 | 1,125 | 1,150 | +1.73% | 5,800 | 164億566万 | -9.56% | 7.67 | 0.89 |
| 02/19 | 1,105 | 1,165 | 1,105 | 1,130 | +2.63% | 55,400 | 161億2736万 | -11.37% | 7.54 | 0.87 |
| 02/16 | 1,130 | 1,132 | 1,101 | 1,101 | -3% | 18,400 | 157億1347万 | -13.98% | 7.34 | 0.85 |
| 02/15 | 1,112 | 1,161 | 1,100 | 1,135 | -2.78% | 26,600 | 161億9872万 | -11.74% | 7.57 | 0.87 |
| 02/14 | 1,211 | 1,225 | 1,147 | 1,168 | -4.73% | 60,400 | 166億6256万 | -9.43% | 7.79 | 0.9 |
| 02/13 | 1,272 | 1,297 | 1,216 | 1,226 | -1.68% | 21,400 | 174億9033万 | -5% | 8.17 | 0.94 |
| 02/09 | 1,175 | 1,247 | 1,175 | 1,247 | +0.73% | 15,800 | 177億9004万 | -3.3% | 8.31 | 0.96 |
| 02/08 | 1,155 | 1,271 | 1,155 | 1,238 | +4.87% | 13,600 | 176億6160万 | -3.85% | 8.25 | 0.95 |
| 02/07 | 1,230 | 1,234 | 1,165 | 1,180 | +4.42% | 19,600 | 168億4096万 | -8.17% | 7.87 | 0.91 |
| 02/06 | 1,151 | 1,192 | 1,084 | 1,130 | -11.44% | 57,200 | 161億2736万 | -12.06% | 7.54 | 0.87 |
| 02/05 | 1,281 | 1,298 | 1,276 | 1,276 | -4.13% | 23,800 | 182億1107万 | -0.93% | 8.51 | 0.98 |
| 02/02 | 1,347 | 1,347 | 1,325 | 1,331 | +0.19% | 12,000 | 189億9603万 | +3.58% | 8.88 | 1.03 |
| 02/01 | 1,326 | 1,329 | 1,300 | 1,329 | -0.3% | 17,000 | 189億6035万 | +3.79% | 8.86 | 1.02 |
| 01/31 | 1,356 | 1,356 | 1,300 | 1,333 | -2.09% | 13,400 | 190億1744万 | +4.51% | 8.89 | 1.03 |
| 01/30 | 1,375 | 1,375 | 1,330 | 1,361 | -0.33% | 20,200 | 194億2419万 | +7.17% | 9.08 | 1.05 |
| 01/29 | 1,353 | 1,385 | 1,353 | 1,366 | +1.04% | 8,200 | 194億8841万 | +8.12% | 9.11 | 1.05 |
| 01/26 | 1,430 | 1,430 | 1,328 | 1,352 | -5.49% | 49,800 | 192億8860万 | +7.6% | 9.01 | 1.04 |
| 01/25 | 1,454 | 1,468 | 1,407 | 1,430 | -0.49% | 21,600 | 204億896万 | +14.49% | 9.54 | 1.1 |
| 01/24 | 1,415 | 1,465 | 1,408 | 1,437 | +2.31% | 55,400 | 205億886万 | +15.98% | 9.58 | 1.11 |
| 01/23 | 1,400 | 1,450 | 1,400 | 1,405 | +1.96% | 47,400 | 200億4502万 | +14.09% | 9.37 | 1.08 |
| 01/22 | 1,363 | 1,378 | 1,325 | 1,378 | +4.91% | 40,400 | 196億5968万 | +12.63% | 9.19 | 1.06 |
| 01/19 | 1,258 | 1,313 | 1,258 | 1,313 | +4.87% | 27,600 | 187億3913万 | +7.98% | 8.76 | 1.01 |
| 01/18 | 1,261 | 1,275 | 1,248 | 1,252 | -0.6% | 15,400 | 178億6854万 | +3.39% | 8.35 | 0.96 |
| 01/17 | 1,255 | 1,260 | 1,243 | 1,260 | +0.36% | 13,600 | 179億7558万 | +4.18% | 8.4 | 0.97 |
| 01/16 | 1,245 | 1,263 | 1,240 | 1,255 | +1.29% | 2,400 | 179億1136万 | +3.98% | 8.37 | 0.97 |
| 01/15 | 1,265 | 1,265 | 1,232 | 1,239 | -2.21% | 24,800 | 176億8300万 | +2.82% | 8.26 | 0.95 |
| 01/12 | 1,235 | 1,269 | 1,223 | 1,267 | +2.59% | 21,000 | 180億8262万 | +5.15% | 8.45 | 0.98 |
| 01/11 | 1,243 | 1,250 | 1,232 | 1,235 | +0.82% | 14,600 | 176億2592万 | +2.57% | 8.24 | 0.95 |
| 01/10 | 1,216 | 1,225 | 1,199 | 1,225 | +2.38% | 9,800 | 174億8320万 | +1.66% | 8.17 | 0.94 |
| 01/09 | 1,194 | 1,216 | 1,191 | 1,197 | +0.93% | 12,200 | 170億7644万 | -0.79% | 7.98 | 0.92 |
| 01/05 | 1,190 | 1,190 | 1,180 | 1,186 | -0.63% | 9,400 | 169億1945万 | -1.86% | 7.91 | 0.91 |
| 01/04 | 1,191 | 1,203 | 1,191 | 1,193 | +0.25% | 5,600 | 170億2649万 | -1.32% | 7.96 | 0.92 |
| 2017 |
| 12/29 | 1,206 | 1,206 | 1,190 | 1,190 | 0% | 5,000 | 169億8368万 | -1.73% | 7.94 | 0.92 |
| 12/28 | 1,225 | 1,225 | 1,186 | 1,190 | -0.83% | 5,200 | 169億8368万 | -1.98% | 7.94 | 0.92 |
| 12/27 | 1,212 | 1,215 | 1,200 | 1,200 | -1.03% | 2,400 | 171億2640万 | -1.48% | 8 | 0.92 |
| 12/26 | 1,187 | 1,225 | 1,181 | 1,213 | +2.19% | 8,800 | 173億480万 | -0.61% | 8.09 | 0.93 |
| 12/25 | 1,210 | 1,216 | 1,187 | 1,187 | -1.58% | 3,800 | 169億3372万 | -2.91% | 7.91 | 0.91 |
| 12/22 | 1,226 | 1,226 | 1,204 | 1,206 | -0.12% | 6,600 | 172億489万 | -1.35% | 8.04 | 0.93 |
| 12/21 | 1,215 | 1,220 | 1,207 | 1,207 | +0.33% | 10,600 | 172億2630万 | -0.98% | 8.05 | 0.93 |
| 12/20 | 1,180 | 1,238 | 1,180 | 1,203 | +2.12% | 16,600 | 171億6921万 | -1.07% | 8.02 | 0.93 |
| 12/19 | 1,195 | 1,195 | 1,171 | 1,178 | -0.55% | 15,400 | 168億1241万 | -2.81% | 7.86 | 0.91 |
| 12/18 | 1,186 | 1,190 | 1,163 | 1,185 | -0.42% | 25,000 | 169億518万 | -2.11% | 7.9 | 0.91 |
| 12/15 | 1,214 | 1,215 | 1,151 | 1,190 | -2.02% | 25,000 | 169億7654万 | -1.69% | 7.93 | 0.92 |
| 12/14 | 1,212 | 1,220 | 1,208 | 1,214 | -0.33% | 8,800 | 173億2620万 | +1% | 8.1 | 0.94 |
| 12/13 | 1,196 | 1,225 | 1,191 | 1,218 | +1.88% | 14,000 | 173億8329万 | +2.1% | 8.12 | 0.94 |
| 12/12 | 1,196 | 1,205 | 1,196 | 1,196 | -0.04% | 3,600 | 170億6217万 | +0.97% | 7.97 | 0.92 |
| 12/11 | 1,202 | 1,213 | 1,194 | 1,196 | -0.33% | 4,800 | 170億6931万 | +1.61% | 7.98 | 0.92 |
| 12/08 | 1,220 | 1,220 | 1,190 | 1,200 | -0.46% | 21,400 | 171億2640万 | +2.56% | 8 | 0.92 |
| 12/07 | 1,209 | 1,223 | 1,201 | 1,206 | -0.78% | 10,600 | 172億489万 | +3.65% | 8.04 | 0.93 |
| 12/06 | 1,211 | 1,225 | 1,185 | 1,215 | -0.86% | 11,800 | 173億4048万 | +5.19% | 8.1 | 0.94 |
| 12/05 | 1,228 | 1,252 | 1,179 | 1,226 | -2.08% | 21,200 | 174億9033万 | +6.84% | 8.17 | 0.94 |
| 12/04 | 1,275 | 1,275 | 1,238 | 1,252 | -0.67% | 16,400 | 178億6140万 | +9.97% | 8.35 | 0.96 |
| 12/01 | 1,254 | 1,275 | 1,240 | 1,260 | +1.41% | 13,400 | 179億8272万 | +11.7% | 8.4 | 0.97 |
| 11/30 | 1,240 | 1,247 | 1,215 | 1,243 | -1% | 12,000 | 177億3296万 | +11.14% | 8.29 | 0.96 |
| 11/29 | 1,199 | 1,260 | 1,188 | 1,255 | +4.19% | 23,400 | 179億1136万 | +13.27% | 8.37 | 0.97 |
| 11/28 | 1,222 | 1,250 | 1,204 | 1,205 | -3.37% | 19,200 | 171億9062万 | +9.7% | 8.03 | 0.93 |
| 11/27 | 1,270 | 1,270 | 1,218 | 1,247 | -0.64% | 27,400 | 177億9004万 | +14.36% | 8.31 | 0.96 |
| 11/24 | 1,268 | 1,269 | 1,243 | 1,255 | -3.28% | 22,400 | 179億422万 | +16.05% | 8.37 | 0.97 |
| 11/22 | 1,260 | 1,300 | 1,255 | 1,297 | +2.94% | 27,000 | 185億1078万 | +21.1% | 8.65 | 1 |
| 11/21 | 1,260 | 1,260 | 1,236 | 1,260 | -0.4% | 18,400 | 179億8272万 | +18.98% | 8.4 | 0.97 |
| 11/20 | 1,225 | 1,265 | 1,215 | 1,265 | +7.66% | 39,000 | 180億5408万 | +20.59% | 8.44 | 0.97 |
| 11/17 | 1,124 | 1,175 | 1,100 | 1,175 | +4.86% | 33,400 | 167億6960万 | +13.31% | 7.84 | 0.91 |
| 11/16 | 1,112 | 1,136 | 1,112 | 1,121 | -1.41% | 10,000 | 159億9177万 | +8.89% | 7.47 | 0.86 |
| 11/15 | 1,125 | 1,142 | 1,100 | 1,137 | +1.93% | 30,800 | 162億2012万 | +11.09% | 7.58 | 0.88 |
| 11/14 | 1,141 | 1,145 | 1,108 | 1,115 | -0.89% | 12,600 | 159億1328万 | +9.74% | 7.44 | 0.86 |
| 11/13 | 1,175 | 1,175 | 1,125 | 1,125 | -4.26% | 24,800 | 160億5600万 | +11.17% | 7.5 | 0.87 |
| 11/10 | 1,055 | 1,175 | 1,041 | 1,175 | +19.11% | 116,800 | 167億6960万 | +16.8% | 7.84 | 0.91 |
| 11/09 | 998 | 1,010 | 975 | 987 | -1.15% | 15,400 | 140億7932万 | -1.15% | 6.58 | 0.76 |
| 11/08 | 1,001 | 1,001 | 963 | 998 | -0.6% | 7,800 | 142億4345万 | 0% | 6.66 | 0.77 |
| 11/07 | 1,010 | 1,010 | 999 | 1,004 | -0.99% | 7,200 | 143億2908万 | +0.8% | 6.7 | 0.77 |
| 11/06 | 1,021 | 1,023 | 1,000 | 1,014 | -0.83% | 7,600 | 144億7180万 | +2.01% | 6.76 | 0.78 |
| 11/02 | 1,025 | 1,026 | 1,017 | 1,023 | +0.49% | 4,200 | 145億9312万 | +3.18% | 6.82 | 0.79 |
| 11/01 | 1,008 | 1,023 | 1,008 | 1,018 | +0.99% | 10,400 | 145億2176万 | +2.99% | 6.79 | 0.78 |
