株価チャート
2017/12/01～2018/04/27
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 |
| 04/27 | 1,005 | 1,005 | 995 | 999 | -0.89% | 21,400 | 104億7151万 | -5.31% | 6.32 | 2.42 |
| 04/26 | 1,007 | 1,008 | 994 | 1,008 | -0.2% | 30,000 | 105億6585万 | -5% | 6.38 | 2.44 |
| 04/25 | 1,004 | 1,012 | 995 | 1,010 | 0% | 46,900 | 105億8682万 | -5.43% | 6.39 | 2.44 |
| 04/24 | 1,008 | 1,014 | 1,004 | 1,010 | -0.39% | 22,300 | 105億8682万 | -6.13% | 6.39 | 2.44 |
| 04/23 | 1,010 | 1,014 | 993 | 1,014 | -0.1% | 25,500 | 106億2874万 | -6.28% | 6.41 | 2.45 |
| 04/20 | 993 | 1,021 | 987 | 1,015 | +2.22% | 34,700 | 106億3923万 | -6.71% | 6.42 | 2.45 |
| 04/19 | 1,000 | 1,000 | 982 | 993 | -1.1% | 74,700 | 104億862万 | -9.23% | 6.28 | 2.4 |
| 04/18 | 985 | 1,011 | 980 | 1,004 | +2.14% | 52,600 | 105億2392万 | -8.89% | 6.35 | 2.43 |
| 04/17 | 1,001 | 1,001 | 980 | 983 | -1.7% | 49,400 | 103億380万 | -11.36% | 6.22 | 2.38 |
| 04/16 | 1,009 | 1,022 | 995 | 1,000 | -0.1% | 79,400 | 104億8200万 | -9.83% | 6.33 | 2.42 |
| 04/13 | 1,011 | 1,012 | 991 | 1,001 | -0.4% | 39,300 | 104億9248万 | -9.66% | 6.33 | 2.42 |
| 04/12 | 990 | 1,029 | 990 | 1,005 | +1.01% | 59,000 | 105億3441万 | -9.13% | 6.36 | 2.43 |
| 04/11 | 1,025 | 1,025 | 991 | 995 | -2.83% | 94,200 | 104億2959万 | -9.87% | 6.29 | 2.41 |
| 04/10 | 1,054 | 1,055 | 1,015 | 1,024 | -2.38% | 103,600 | 107億3356万 | -7.08% | 6.48 | 2.48 |
| 04/09 | 1,049 | 1,057 | 1,020 | 1,049 | +0.38% | 43,700 | 109億9561万 | -4.46% | 6.63 | 2.54 |
| 04/06 | 1,065 | 1,077 | 1,036 | 1,045 | -1.14% | 56,000 | 109億5369万 | -4.57% | 6.61 | 2.53 |
| 04/05 | 1,106 | 1,112 | 1,054 | 1,057 | -3.82% | 75,400 | 110億7947万 | -3.21% | 6.69 | 2.56 |
| 04/04 | 1,143 | 1,143 | 1,094 | 1,099 | -2.83% | 53,500 | 115億1971万 | +0.92% | 6.95 | 2.66 |
| 04/03 | 1,125 | 1,150 | 1,123 | 1,131 | -1.31% | 35,800 | 118億5514万 | +4.34% | 7.15 | 2.74 |
| 04/02 | 1,183 | 1,214 | 1,142 | 1,146 | -2.88% | 69,800 | 120億1237万 | +6.31% | 7.25 | 2.77 |
| 04/01 | 株式分割 1→2 |
| 03/30 | 1,182 | 1,184 | 1,153 | 1,180 | +3.6% | 76,400 | 123億6876万 | +10.18% | 7.46 | 2.85 |
| 03/29 | 1,160 | 1,170 | 1,127 | 1,139 | -0.7% | 47,000 | 119億3899万 | +7.15% | 7.2 | 2.75 |
| 03/28 | 1,164 | 1,188 | 1,122 | 1,147 | -2.47% | 44,900 | 120億2285万 | +8.41% | 7.25 | 2.77 |
| 03/27 | 1,165 | 1,195 | 1,149 | 1,176 | +2.62% | 86,800 | 123億2683万 | +11.79% | 7.44 | 2.84 |
| 03/26 | 1,135 | 1,149 | 1,086 | 1,146 | +0.04% | 76,400 | 120億1237万 | +9.67% | 7.25 | 2.77 |
| 03/23 | 1,128 | 1,169 | 1,128 | 1,146 | -4.06% | 114,800 | 120億713万 | +10.36% | 7.25 | 2.77 |
| 03/22 | 1,196 | 1,199 | 1,168 | 1,194 | -0.33% | 88,200 | 125億1550万 | +16.03% | 7.55 | 2.89 |
| 03/20 | 1,158 | 1,203 | 1,128 | 1,198 | +2.7% | 194,400 | 125億5743万 | +17.8% | 7.58 | 2.9 |
| 03/19 | 1,141 | 1,174 | 1,113 | 1,167 | +0.95% | 143,200 | 122億2725万 | +15.95% | 7.38 | 2.82 |
| 03/16 | 1,181 | 1,191 | 1,137 | 1,156 | -1.45% | 160,800 | 121億1195万 | +15.78% | 7.31 | 2.79 |
| 03/15 | 1,199 | 1,216 | 1,165 | 1,173 | -2.17% | 235,000 | 122億9014万 | +18.43% | 7.42 | 2.84 |
| 03/14 | 1,207 | 1,265 | 1,155 | 1,199 | +1.44% | 1,683,600 | 125億6267万 | +22.17% | 7.58 | 2.9 |
| 03/13 | 1,125 | 1,182 | 1,118 | 1,182 | +20.38% | 573,800 | 123億8448万 | +21.55% | 7.47 | 2.86 |
| 03/12 | 969 | 982 | 945 | 982 | +2.72% | 258,600 | 102億8808万 | +1.5% | 6.21 | 2.37 |
| 03/09 | 955 | 959 | 945 | 956 | +0.05% | 128,000 | 100億1555万 | -1.7% | 6.04 | 2.31 |
| 03/08 | 950 | 959 | 939 | 955 | +0.47% | 38,000 | 100億1031万 | -2.35% | 6.04 | 2.31 |
| 03/07 | 954 | 976 | 946 | 951 | -0.37% | 122,800 | 99億6314万 | -3.4% | 6.01 | 2.3 |
| 03/06 | 956 | 967 | 946 | 954 | +3.14% | 57,200 | 99億9982万 | -3.83% | 6.03 | 2.31 |
| 03/05 | 956 | 961 | 923 | 925 | -4% | 119,800 | 96億9585万 | -7.68% | 5.85 | 2.24 |
| 03/02 | 954 | 967 | 951 | 964 | -1.73% | 39,800 | 100億9940万 | -4.89% | 6.09 | 2.33 |
| 03/01 | 989 | 989 | 967 | 981 | -0.86% | 62,200 | 102億7760万 | -3.87% | 6.2 | 2.37 |
| 02/28 | 976 | 1,001 | 975 | 989 | +1.02% | 37,600 | 103億6669万 | -3.79% | 6.26 | 2.39 |
| 02/27 | 991 | 995 | 975 | 979 | 0% | 56,600 | 102億6187万 | -5.23% | 6.19 | 2.37 |
| 02/26 | 995 | 995 | 976 | 979 | +1.4% | 30,200 | 102億6187万 | -5.59% | 6.19 | 2.37 |
| 02/23 | 975 | 978 | 958 | 966 | -0.87% | 61,600 | 101億2037万 | -7.34% | 6.11 | 2.33 |
| 02/22 | 995 | 995 | 967 | 974 | -3.52% | 57,200 | 102億946万 | -6.88% | 6.16 | 2.36 |
| 02/21 | 1,000 | 1,019 | 993 | 1,010 | +0.75% | 43,200 | 105億8157万 | -3.86% | 6.39 | 2.44 |
| 02/20 | 995 | 1,010 | 985 | 1,002 | -0.05% | 51,200 | 105億296万 | -4.93% | 6.34 | 2.42 |
| 02/19 | 1,000 | 1,018 | 983 | 1,003 | +4.21% | 72,600 | 105億820万 | -5.16% | 6.34 | 2.42 |
| 02/16 | 930 | 970 | 921 | 962 | +3.83% | 102,600 | 100億8368万 | -9.33% | 6.08 | 2.33 |
| 02/15 | 911 | 933 | 903 | 927 | +2.38% | 100,000 | 97億1157万 | -13.17% | 5.86 | 2.24 |
| 02/14 | 927 | 937 | 883 | 905 | -2.43% | 148,400 | 94億8621万 | -15.81% | 5.72 | 2.19 |
| 02/13 | 961 | 964 | 923 | 928 | -2.16% | 111,200 | 97億2205万 | -14.52% | 5.87 | 2.24 |
| 02/09 | 917 | 953 | 917 | 948 | -1.96% | 88,600 | 99億3693万 | -13.42% | 6 | 2.29 |
| 02/08 | 959 | 981 | 948 | 967 | +1.68% | 107,000 | 101億3609万 | -12.33% | 6.12 | 2.34 |
| 02/07 | 1,009 | 1,029 | 947 | 951 | -1.86% | 95,800 | 99億6838万 | -14.4% | 6.02 | 2.3 |
| 02/06 | 925 | 981 | 920 | 969 | -8.58% | 297,400 | 101億5705万 | -13.56% | 6.13 | 2.34 |
| 02/05 | 1,062 | 1,067 | 1,048 | 1,060 | -3.42% | 139,000 | 111億1092万 | -6.19% | 6.7 | 2.56 |
| 02/02 | 1,106 | 1,110 | 1,097 | 1,098 | -0.77% | 102,600 | 115億399万 | -3.22% | 6.94 | 2.65 |
| 02/01 | 1,124 | 1,124 | 1,103 | 1,106 | -0.81% | 103,400 | 115億9309万 | -2.73% | 7 | 2.67 |
| 01/31 | 1,126 | 1,139 | 1,115 | 1,115 | -2.41% | 110,800 | 116億8743万 | -2.19% | 7.05 | 2.7 |
| 01/30 | 1,195 | 1,200 | 1,123 | 1,143 | -4.23% | 227,600 | 119億7568万 | -0.22% | 7.23 | 2.76 |
| 01/29 | 1,225 | 1,240 | 1,180 | 1,193 | -2.09% | 235,800 | 125億502万 | +4.01% | 7.55 | 2.89 |
| 01/26 | 1,152 | 1,227 | 1,152 | 1,219 | +6.65% | 261,600 | 127億7231万 | +6.33% | 7.71 | 2.95 |
| 01/25 | 1,171 | 1,171 | 1,138 | 1,143 | -2.14% | 149,400 | 119億7568万 | -0.22% | 7.23 | 2.76 |
| 01/24 | 1,130 | 1,169 | 1,128 | 1,168 | +4.71% | 223,600 | 122億3773万 | +1.88% | 7.38 | 2.82 |
| 01/23 | 1,084 | 1,125 | 1,080 | 1,115 | +3.24% | 114,800 | 116億8743万 | -3.13% | 7.05 | 2.7 |
| 01/22 | 1,100 | 1,120 | 1,073 | 1,080 | -1.77% | 101,800 | 113億2056万 | -6.57% | 6.83 | 2.61 |
| 01/19 | 1,073 | 1,100 | 1,073 | 1,100 | +2.42% | 60,600 | 115億2495万 | -5.54% | 6.95 | 2.66 |
| 01/18 | 1,086 | 1,092 | 1,071 | 1,074 | -0.42% | 90,600 | 112億5242万 | -8.56% | 6.79 | 2.6 |
| 01/17 | 1,091 | 1,095 | 1,076 | 1,078 | -2.58% | 134,400 | 112億9959万 | -9.03% | 6.82 | 2.61 |
| 01/16 | 1,089 | 1,111 | 1,077 | 1,107 | +2.12% | 114,800 | 115億9833万 | -7.48% | 7 | 2.68 |
| 01/15 | 1,082 | 1,089 | 1,075 | 1,084 | -0.18% | 132,200 | 113億5724万 | -10.16% | 6.85 | 2.62 |
| 01/12 | 1,102 | 1,104 | 1,082 | 1,086 | -2.91% | 161,200 | 113億7821万 | -10.73% | 6.87 | 2.63 |
| 01/11 | 1,113 | 1,129 | 1,113 | 1,118 | -0.04% | 54,800 | 117億1887万 | -8.81% | 7.07 | 2.7 |
| 01/10 | 1,154 | 1,155 | 1,118 | 1,119 | -3.03% | 303,400 | 117億2411万 | -9.58% | 7.07 | 2.7 |
| 01/09 | 1,171 | 1,171 | 1,151 | 1,154 | -1.87% | 91,000 | 120億9098万 | -7.5% | 7.3 | 2.79 |
| 01/05 | 1,165 | 1,181 | 1,133 | 1,176 | +1.51% | 101,200 | 123億2159万 | -6.26% | 7.44 | 2.84 |
| 01/04 | 1,179 | 1,185 | 1,151 | 1,158 | -1.11% | 194,400 | 121億3815万 | -7.73% | 7.32 | 2.8 |
| 2017 |
| 12/29 | 1,205 | 1,205 | 1,157 | 1,171 | -1.31% | 102,000 | 122億7442万 | -6.84% | 7.41 | 2.83 |
| 12/28 | 1,219 | 1,219 | 1,176 | 1,187 | -1.13% | 69,400 | 124億3689万 | -5.76% | 7.5 | 2.87 |
| 12/27 | 1,177 | 1,214 | 1,175 | 1,200 | +2% | 58,200 | 125億7840万 | -4.61% | 7.59 | 2.9 |
| 12/26 | 1,160 | 1,204 | 1,160 | 1,177 | +1.29% | 132,800 | 123億3207万 | -6.33% | 7.44 | 2.85 |
| 12/25 | 1,188 | 1,191 | 1,150 | 1,162 | -2.02% | 116,200 | 121億7484万 | -7.38% | 7.35 | 2.81 |
| 12/22 | 1,223 | 1,240 | 1,185 | 1,186 | -3.66% | 88,000 | 124億2641万 | -5.24% | 7.5 | 2.87 |
| 12/21 | 1,200 | 1,239 | 1,175 | 1,231 | +3.4% | 109,800 | 128億9810万 | -1.24% | 7.78 | 2.98 |
| 12/20 | 1,196 | 1,231 | 1,179 | 1,190 | +0.51% | 111,200 | 124億7358万 | -3.95% | 7.53 | 2.88 |
| 12/19 | 1,191 | 1,196 | 1,146 | 1,184 | -0.55% | 123,400 | 124億1068万 | -4.21% | 7.49 | 2.86 |
| 12/18 | 1,176 | 1,200 | 1,168 | 1,191 | +1.67% | 132,400 | 124億7882万 | -3.45% | 7.53 | 2.88 |
| 12/15 | 1,266 | 1,266 | 1,156 | 1,171 | -8.01% | 383,800 | 122億7442万 | -4.87% | 7.41 | 2.83 |
| 12/14 | 1,243 | 1,281 | 1,231 | 1,273 | +1.6% | 155,800 | 133億4358万 | +3.58% | 8.05 | 3.08 |
| 12/13 | 1,256 | 1,261 | 1,227 | 1,253 | -1.42% | 206,600 | 131億3394万 | +2.45% | 7.93 | 3.03 |
| 12/12 | 1,376 | 1,387 | 1,241 | 1,271 | -5.89% | 664,800 | 133億2262万 | +4.27% | 8.04 | 3.07 |
| 12/11 | 1,355 | 1,356 | 1,260 | 1,351 | +0.33% | 217,000 | 141億5594万 | +11.34% | 8.54 | 3.27 |
| 12/08 | 1,361 | 1,395 | 1,333 | 1,346 | -0.88% | 163,200 | 141億877万 | +11.7% | 8.51 | 3.26 |
| 12/07 | 1,356 | 1,375 | 1,331 | 1,358 | +0.74% | 96,800 | 142億3455万 | +13.36% | 8.59 | 3.28 |
| 12/06 | 1,330 | 1,390 | 1,318 | 1,348 | +0.52% | 125,600 | 141億2973万 | +13.28% | 8.53 | 3.26 |
| 12/05 | 1,340 | 1,368 | 1,304 | 1,341 | -0.56% | 111,400 | 140億5636万 | +13.55% | 8.48 | 3.24 |
| 12/04 | 1,375 | 1,377 | 1,336 | 1,349 | -2.95% | 233,200 | 141億3497万 | +14.96% | 8.53 | 3.26 |
| 12/01 | 1,325 | 1,425 | 1,317 | 1,390 | +2.93% | 280,000 | 145億6473万 | +19.37% | 8.79 | 3.36 |
