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 | 1,395 | 1,460 | 1,395 | 1,460 | +4.85% | 370,000 | 108億5889万 | +12.74% | 37.75 | 5.37 |
| 03/29 | 1,300 | 1,415 | 1,275 | 1,393 | +9.69% | 235,400 | 103億5685万 | +8.37% | 36 | 5.13 |
| 03/28 | 1,218 | 1,283 | 1,186 | 1,270 | +3.63% | 124,800 | 94億4203万 | -0.43% | 32.82 | 4.67 |
| 03/27 | 1,260 | 1,281 | 1,222 | 1,225 | -0.81% | 141,600 | 91億1106万 | -3.47% | 31.67 | 4.51 |
| 03/26 | 1,276 | 1,286 | 1,175 | 1,235 | -5% | 217,800 | 91億8543万 | -2.22% | 31.93 | 4.55 |
| 03/23 | 1,276 | 1,318 | 1,257 | 1,300 | -3.74% | 166,200 | 96億6888万 | +3.59% | 33.61 | 4.78 |
| 03/22 | 1,345 | 1,427 | 1,340 | 1,351 | -1.39% | 199,000 | 100億4447万 | +8.74% | 34.92 | 4.97 |
| 03/20 | 1,301 | 1,408 | 1,301 | 1,370 | +2.55% | 289,800 | 101億8579万 | +12.35% | 35.41 | 5.04 |
| 03/19 | 1,330 | 1,349 | 1,254 | 1,336 | -1.15% | 251,000 | 99億3291万 | +11.48% | 34.53 | 4.92 |
| 03/16 | 1,358 | 1,378 | 1,325 | 1,351 | -0.92% | 229,600 | 100億4819万 | +14.59% | 34.93 | 4.97 |
| 03/15 | 1,384 | 1,388 | 1,344 | 1,364 | -2.78% | 288,800 | 101億4116万 | +17.44% | 35.25 | 5.02 |
| 03/14 | 1,350 | 1,425 | 1,337 | 1,403 | +3.85% | 596,200 | 104億3123万 | +22.92% | 36.26 | 5.16 |
| 03/13 | 1,343 | 1,374 | 1,297 | 1,351 | +3.13% | 310,000 | 100億4447万 | +20.58% | 34.92 | 4.97 |
| 03/12 | 1,353 | 1,353 | 1,281 | 1,310 | -1.36% | 170,200 | 97億3953万 | +18.4% | 33.86 | 4.82 |
| 03/09 | 1,356 | 1,385 | 1,302 | 1,328 | -1.85% | 361,600 | 98億7341万 | +20.9% | 34.32 | 4.89 |
| 03/08 | 1,301 | 1,355 | 1,301 | 1,353 | +7.04% | 371,000 | 100億5935万 | +24.2% | 34.97 | 4.98 |
| 03/07 | 1,201 | 1,311 | 1,163 | 1,264 | +5.2% | 401,800 | 93億9740万 | +17.1% | 32.67 | 4.65 |
| 03/06 | 1,169 | 1,213 | 1,154 | 1,201 | +5.03% | 276,000 | 89億3255万 | +12.35% | 31.05 | 4.42 |
| 03/05 | 1,325 | 1,332 | 1,088 | 1,144 | -13.37% | 656,400 | 85億489万 | +7.67% | 29.56 | 4.21 |
| 03/02 | 1,267 | 1,325 | 1,234 | 1,320 | +4.22% | 434,200 | 98億1763万 | +24.76% | 34.13 | 4.86 |
| 03/01 | 1,190 | 1,267 | 1,186 | 1,267 | +4.71% | 128,400 | 94億1972万 | +20.96% | 32.75 | 4.66 |
| 02/28 | 1,213 | 1,245 | 1,192 | 1,210 | -0.78% | 151,600 | 89億9577万 | +16.3% | 31.27 | 4.45 |
| 02/27 | 1,235 | 1,264 | 1,207 | 1,219 | +0.16% | 238,400 | 90億6643万 | +17.89% | 31.52 | 4.49 |
| 02/26 | 1,175 | 1,238 | 1,172 | 1,217 | +6.06% | 387,400 | 90億5155万 | +18.62% | 31.47 | 4.48 |
| 02/23 | 1,191 | 1,200 | 1,137 | 1,148 | -4.81% | 206,000 | 85億3464万 | +13.05% | 29.67 | 4.22 |
| 02/22 | 1,140 | 1,225 | 1,124 | 1,206 | +6.82% | 304,800 | 89億6602万 | +19.83% | 31.17 | 4.44 |
| 02/21 | 1,150 | 1,220 | 1,115 | 1,129 | -0.27% | 676,800 | 83億9333万 | +13.65% | 29.18 | 4.15 |
| 02/20 | 1,076 | 1,146 | 1,068 | 1,132 | +6% | 305,200 | 84億1564万 | +15.11% | 29.25 | 4.16 |
| 02/19 | 1,045 | 1,068 | 1,011 | 1,068 | +2.45% | 194,400 | 79億3963万 | +9.71% | 27.6 | 3.93 |
| 02/16 | 973 | 1,042 | 959 | 1,042 | +7.15% | 410,000 | 77億4997万 | +7.76% | 26.94 | 3.84 |
| 02/15 | 890 | 980 | 840 | 973 | +23.1% | 645,400 | 72億3306万 | +1.09% | 25.14 | 3.58 |
| 02/14 | 814 | 835 | 775 | 790 | -5.22% | 255,800 | 58億7570万 | -17.71% | 20.43 | 2.91 |
| 02/13 | 889 | 891 | 829 | 834 | -4.03% | 190,000 | 61億9923万 | -13.72% | 21.55 | 3.07 |
| 02/09 | 823 | 877 | 814 | 869 | -2.8% | 191,600 | 64億5955万 | -10.56% | 22.45 | 3.2 |
| 02/08 | 870 | 898 | 853 | 894 | +5.12% | 148,000 | 66億4549万 | -8.45% | 23.1 | 3.29 |
| 02/07 | 928 | 941 | 838 | 850 | -3.68% | 300,200 | 63億2196万 | -13.27% | 21.98 | 3.13 |
| 02/06 | 893 | 962 | 778 | 883 | -13.31% | 536,600 | 65億6368万 | -10.41% | 22.82 | 3.25 |
| 02/05 | 1,050 | 1,065 | 1,000 | 1,018 | -6.99% | 204,200 | 75億7147万 | +2.93% | 26.32 | 3.75 |
| 02/02 | 1,109 | 1,124 | 1,051 | 1,095 | -0.09% | 142,600 | 81億4045万 | +10.78% | 28.3 | 4.03 |
| 02/01 | 1,128 | 1,132 | 1,073 | 1,096 | -0.9% | 170,400 | 81億4789万 | +11.44% | 28.32 | 4.03 |
| 01/31 | 1,025 | 1,116 | 1,025 | 1,106 | +7.54% | 433,000 | 82億2226万 | +13.04% | 28.58 | 4.07 |
| 01/30 | 1,024 | 1,059 | 991 | 1,028 | +1.38% | 202,400 | 76億4585万 | +5.87% | 26.58 | 3.78 |
| 01/29 | 1,037 | 1,037 | 1,006 | 1,014 | -2.55% | 112,400 | 75億4172万 | +4.97% | 26.22 | 3.73 |
| 01/26 | 1,057 | 1,059 | 1,035 | 1,041 | -1.51% | 71,200 | 77億3882万 | +8.05% | 26.9 | 3.83 |
| 01/25 | 1,080 | 1,088 | 1,037 | 1,057 | -1.95% | 134,800 | 78億5782万 | +10.05% | 27.32 | 3.89 |
| 01/24 | 1,060 | 1,099 | 1,033 | 1,078 | +0.8% | 241,400 | 80億1401万 | +12.83% | 27.86 | 3.97 |
| 01/23 | 1,026 | 1,079 | 1,015 | 1,069 | +5.84% | 394,200 | 79億5079万 | +12.76% | 27.64 | 3.93 |
| 01/22 | 1,020 | 1,020 | 986 | 1,010 | +5.26% | 423,600 | 75億1197万 | +7.45% | 26.11 | 3.72 |
| 01/19 | 916 | 960 | 911 | 960 | +5.5% | 248,000 | 71億3637万 | +2.62% | 24.81 | 3.53 |
| 01/18 | 883 | 934 | 872 | 910 | +3.18% | 256,000 | 67億6449万 | -2.52% | 23.51 | 3.35 |
| 01/17 | 888 | 897 | 866 | 882 | -0.68% | 131,200 | 65億5624万 | -5.32% | 22.79 | 3.24 |
| 01/16 | 873 | 894 | 856 | 888 | +0.8% | 125,200 | 66億87万 | -4.36% | 22.95 | 3.27 |
| 01/15 | 891 | 902 | 876 | 881 | -3.29% | 146,000 | 65億4880万 | -4.81% | 22.77 | 3.24 |
| 01/12 | 911 | 928 | 870 | 911 | -0.65% | 168,800 | 67億7193万 | -1.14% | 23.54 | 3.35 |
| 01/11 | 925 | 938 | 912 | 917 | -1.45% | 78,800 | 68億1656万 | -0.16% | 23.7 | 3.37 |
| 01/10 | 930 | 945 | 915 | 930 | -0.37% | 101,800 | 69億1696万 | +1.75% | 24.04 | 3.42 |
| 01/09 | 955 | 958 | 913 | 934 | -2.91% | 268,400 | 69億4299万 | +2.47% | 24.14 | 3.44 |
| 01/05 | 979 | 980 | 956 | 962 | -2.78% | 138,800 | 71億5125万 | +6.13% | 24.86 | 3.54 |
| 01/04 | 1,000 | 1,011 | 987 | 989 | -0.15% | 150,600 | 73億5578万 | +9.65% | 25.57 | 3.64 |
| 2017 |
| 12/29 | 980 | 1,012 | 966 | 991 | +1.96% | 133,600 | 73億6694万 | +10.67% | 25.61 | 3.65 |
| 12/28 | 998 | 1,037 | 970 | 972 | -2.26% | 308,800 | 72億2562万 | +9.28% | 25.12 | 3.58 |
| 12/27 | 997 | 1,024 | 984 | 994 | -0.25% | 183,800 | 73億9297万 | +12.7% | 25.7 | 3.66 |
| 12/26 | 965 | 1,003 | 957 | 997 | +2.73% | 164,000 | 74億1156万 | +14.02% | 25.76 | 3.67 |
| 12/25 | 970 | 995 | 968 | 970 | +0.52% | 203,600 | 72億1447万 | +12.01% | 25.08 | 3.57 |
| 12/22 | 939 | 974 | 928 | 965 | +3.99% | 163,200 | 71億7728万 | +12.47% | 24.95 | 3.55 |
| 12/21 | 933 | 933 | 887 | 928 | +1.64% | 169,600 | 69億209万 | +9.56% | 23.99 | 3.42 |
| 12/20 | 938 | 954 | 913 | 913 | -1.78% | 173,400 | 67億9052万 | +8.95% | 23.61 | 3.36 |
| 12/19 | 970 | 980 | 930 | 930 | -3.63% | 235,600 | 69億1324万 | +12.26% | 24.03 | 3.42 |
| 12/18 | 950 | 978 | 916 | 965 | +2.61% | 370,400 | 71億7356万 | +17.91% | 24.94 | 3.55 |
| 12/15 | 902 | 941 | 900 | 940 | +4.68% | 387,400 | 69億9134万 | +16.48% | 24.3 | 3.46 |
| 12/14 | 852 | 907 | 852 | 898 | +3.52% | 242,600 | 66億7896万 | +12.96% | 23.22 | 3.31 |
| 12/13 | 892 | 900 | 850 | 868 | -2.42% | 164,800 | 64億5211万 | +10.37% | 22.43 | 3.19 |
| 12/12 | 913 | 918 | 877 | 889 | -2.31% | 258,000 | 66億1202万 | +14.27% | 22.98 | 3.27 |
| 12/11 | 875 | 913 | 859 | 910 | +6.56% | 502,400 | 67億6821万 | +18.18% | 23.53 | 3.35 |
| 12/08 | 826 | 865 | 818 | 854 | +4.15% | 198,600 | 63億5171万 | +12.22% | 22.08 | 3.14 |
| 12/07 | 799 | 827 | 799 | 820 | +1.99% | 79,000 | 60億9883万 | +8.61% | 21.2 | 3.02 |
| 12/06 | 786 | 812 | 780 | 804 | +2.62% | 157,400 | 59億7983万 | +7.2% | 20.79 | 2.96 |
| 12/05 | 824 | 828 | 767 | 784 | -5.32% | 295,400 | 58億2735万 | +5.17% | 20.26 | 2.88 |
| 12/04 | 828 | 850 | 826 | 828 | -0.36% | 111,600 | 61億5461万 | +11.67% | 21.39 | 3.05 |
| 12/01 | 849 | 870 | 831 | 831 | -0.78% | 228,600 | 61億7692万 | +12.99% | 21.47 | 3.06 |
| 11/30 | 824 | 856 | 802 | 837 | +1.58% | 171,400 | 62億2527万 | +14.81% | 21.64 | 3.08 |
| 11/29 | 865 | 868 | 824 | 824 | -2.49% | 244,600 | 61億2858万 | +13.97% | 21.3 | 3.03 |
| 11/28 | 826 | 846 | 806 | 845 | +1.93% | 284,000 | 62億8477万 | +18.18% | 21.85 | 3.11 |
| 11/27 | 859 | 893 | 828 | 829 | -1.89% | 547,000 | 61億6577万 | +17.26% | 21.43 | 3.05 |
| 11/24 | 787 | 848 | 779 | 845 | +7.37% | 595,200 | 62億8477万 | +21.06% | 21.85 | 3.11 |
| 11/22 | 778 | 803 | 770 | 787 | 0% | 216,000 | 58億5339万 | +14.06% | 20.35 | 2.9 |
| 11/21 | 805 | 809 | 771 | 787 | -2.24% | 416,800 | 58億5339万 | +15.06% | 20.35 | 2.9 |
| 11/20 | 779 | 806 | 768 | 805 | +6.13% | 577,600 | 59億8726万 | +18.91% | 20.81 | 2.96 |
| 11/17 | 718 | 761 | 706 | 759 | +7.97% | 632,000 | 56億4141万 | +13.04% | 19.61 | 2.79 |
| 11/16 | 685 | 711 | 677 | 703 | +0.79% | 194,400 | 52億2491万 | +5.01% | 18.16 | 2.59 |
| 11/15 | 723 | 733 | 682 | 697 | +5.21% | 726,000 | 51億8400万 | +4.34% | 18.02 | 2.57 |
| 11/14 | 682 | 689 | 660 | 663 | -2.65% | 81,000 | 49億2741万 | -0.82% | 17.13 | 2.44 |
| 11/13 | 680 | 690 | 675 | 681 | +0.07% | 41,600 | 50億6128万 | +1.87% | 17.59 | 2.5 |
| 11/10 | 651 | 680 | 651 | 680 | +2.56% | 56,000 | 50億5756万 | +1.8% | 17.58 | 2.5 |
| 11/09 | 664 | 684 | 643 | 663 | +0.15% | 89,200 | 49億3112万 | -0.9% | 17.14 | 2.44 |
| 11/08 | 665 | 671 | 655 | 662 | -0.82% | 52,200 | 49億2369万 | -1.34% | 17.12 | 2.44 |
| 11/07 | 674 | 676 | 665 | 668 | -2.13% | 65,600 | 49億6459万 | -0.67% | 17.26 | 2.46 |
| 11/06 | 693 | 693 | 676 | 682 | -1.87% | 63,800 | 50億7244万 | +1.34% | 17.63 | 2.51 |
| 11/02 | 699 | 704 | 689 | 695 | -0.14% | 85,200 | 51億6913万 | +3.27% | 17.97 | 2.56 |
| 11/01 | 702 | 702 | 685 | 696 | -0.07% | 67,400 | 51億7656万 | +3.42% | 17.99 | 2.56 |
