株価チャート
2017/10/02～2018/02/28
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 | 3/1, 株式分割 1→2 |
| 2018 |
| 02/28 | 1,150 | 1,179 | 1,105 | 1,143 | -0.65% | 43,600 | 122億8210万 | +2.84% | 48.2 | 6.85 |
| 02/27 | 1,179 | 1,183 | 1,133 | 1,150 | -2.34% | 58,400 | 123億6273万 | +4.07% | 48.52 | 6.9 |
| 02/26 | 1,179 | 1,207 | 1,155 | 1,178 | -2.44% | 59,400 | 126億5836万 | +6.95% | 49.68 | 7.06 |
| 02/23 | 1,225 | 1,228 | 1,170 | 1,207 | +0.25% | 53,600 | 129億7549万 | +10.43% | 50.92 | 7.24 |
| 02/22 | 1,202 | 1,235 | 1,188 | 1,204 | -2.59% | 63,800 | 129億4324万 | +11.38% | 50.8 | 7.22 |
| 02/21 | 1,238 | 1,270 | 1,180 | 1,236 | -0.16% | 105,000 | 132億5906万 | +15.62% | 52.03 | 7.4 |
| 02/20 | 1,174 | 1,239 | 1,156 | 1,238 | +2.53% | 97,400 | 132億8052万 | +17.01% | 52.12 | 7.41 |
| 02/19 | 1,129 | 1,213 | 1,110 | 1,208 | +9.28% | 116,600 | 129億5333万 | +14.78% | 50.83 | 7.23 |
| 02/16 | 1,112 | 1,120 | 1,103 | 1,105 | +2.27% | 56,000 | 118億5377万 | +5.44% | 46.52 | 6.62 |
| 02/15 | 1,026 | 1,110 | 1,026 | 1,081 | +1.31% | 56,800 | 115億9095万 | +3.4% | 45.49 | 6.47 |
| 02/14 | 1,075 | 1,130 | 1,035 | 1,067 | -2.42% | 44,600 | 114億4077万 | +2.06% | 44.9 | 6.39 |
| 02/13 | 1,155 | 1,160 | 1,061 | 1,093 | -4.62% | 79,800 | 117億2504万 | +4.29% | 46.01 | 6.54 |
| 02/09 | 1,026 | 1,150 | 1,024 | 1,146 | +2.14% | 92,000 | 122億9360万 | +9.56% | 48.25 | 6.86 |
| 02/08 | 1,070 | 1,140 | 1,015 | 1,122 | +12.2% | 86,000 | 120億3614万 | +8.2% | 47.23 | 6.72 |
| 02/07 | 1,102 | 1,107 | 991 | 1,000 | +3.41% | 116,000 | 107億2740万 | -3.1% | 42.1 | 5.99 |
| 02/06 | 1,051 | 1,093 | 927 | 967 | -17.77% | 141,000 | 103億7339万 | -6.03% | 40.71 | 5.79 |
| 02/05 | 1,091 | 1,201 | 1,059 | 1,176 | +4.07% | 115,400 | 126億1542万 | +14.62% | 49.51 | 7.04 |
| 02/02 | 1,098 | 1,135 | 1,075 | 1,130 | +2.91% | 70,800 | 121億2196万 | +11.66% | 47.57 | 6.77 |
| 02/01 | 1,045 | 1,105 | 1,013 | 1,098 | +8.39% | 127,400 | 117億7868万 | +9.8% | 46.22 | 6.57 |
| 01/31 | 991 | 1,040 | 975 | 1,013 | +1.76% | 52,600 | 108億6685万 | +2.53% | 42.65 | 6.06 |
| 01/30 | 1,051 | 1,051 | 991 | 996 | -5.1% | 62,000 | 106億7912万 | +1.58% | 41.91 | 5.96 |
| 01/29 | 1,090 | 1,090 | 1,049 | 1,049 | -2.24% | 41,000 | 112億5304万 | +7.92% | 44.16 | 6.28 |
| 01/26 | 1,052 | 1,075 | 1,013 | 1,073 | +2.34% | 67,000 | 115億1050万 | +11.65% | 45.17 | 6.42 |
| 01/25 | 1,014 | 1,049 | 989 | 1,049 | -0.05% | 82,800 | 112億4767万 | +10.6% | 44.14 | 6.28 |
| 01/24 | 975 | 1,067 | 966 | 1,049 | +6.17% | 167,800 | 112億5304万 | +12.19% | 44.16 | 6.28 |
| 01/23 | 1,037 | 1,037 | 971 | 988 | -5.41% | 166,800 | 105億9867万 | +7.16% | 41.59 | 5.92 |
| 01/22 | 1,005 | 1,061 | 953 | 1,045 | +6.31% | 125,000 | 112億476万 | +14.53% | 43.97 | 6.25 |
| 01/19 | 922 | 1,011 | 922 | 983 | +7.61% | 135,800 | 105億3967万 | +9.17% | 41.36 | 5.88 |
| 01/18 | 922 | 932 | 901 | 913 | +0.61% | 127,400 | 97億9411万 | +2.58% | 38.44 | 5.47 |
| 01/17 | 973 | 975 | 901 | 908 | -5.71% | 133,400 | 97億3511万 | +2.77% | 38.2 | 5.43 |
| 01/16 | 937 | 975 | 869 | 963 | -11.7% | 509,400 | 103億2512万 | +10.13% | 40.52 | 5.76 |
| 01/15 | 1,038 | 1,090 | 1,027 | 1,090 | +0.23% | 105,200 | 116億9286万 | +26.3% | 45.89 | 6.53 |
| 01/12 | 1,037 | 1,105 | 1,006 | 1,088 | +3.47% | 75,800 | 116億6604万 | +28.55% | 45.78 | 6.51 |
| 01/11 | 1,076 | 1,095 | 1,025 | 1,051 | -2.32% | 80,000 | 112億7449万 | +26.63% | 44.25 | 6.29 |
| 01/10 | 1,175 | 1,225 | 1,063 | 1,076 | -4.65% | 122,800 | 115億4268万 | +31.7% | 45.3 | 6.44 |
| 01/09 | 1,075 | 1,294 | 1,055 | 1,129 | +6.97% | 267,600 | 121億587万 | +40.36% | 47.51 | 6.76 |
| 01/05 | 946 | 1,061 | 942 | 1,055 | +13.44% | 128,800 | 113億1740万 | +33.88% | 44.41 | 6.32 |
| 01/04 | 1,034 | 1,035 | 930 | 930 | -5.92% | 117,400 | 99億7648万 | +20% | 39.15 | 5.57 |
| 2017 |
| 12/29 | 928 | 990 | 919 | 989 | +8.63% | 56,000 | 106億403万 | +29.05% | 41.61 | 5.92 |
| 12/28 | 905 | 946 | 905 | 910 | +0.55% | 73,800 | 97億6193万 | +20.69% | 38.31 | 5.45 |
| 12/27 | 825 | 936 | 825 | 905 | +10.16% | 138,000 | 97億829万 | +21.48% | 38.1 | 5.42 |
| 12/26 | 817 | 824 | 815 | 822 | -0.24% | 9,400 | 88億1255万 | +11.77% | 34.58 | 4.92 |
| 12/25 | 813 | 824 | 811 | 824 | +1.23% | 28,400 | 88億3401万 | +12.96% | 34.67 | 4.93 |
| 12/22 | 810 | 814 | 800 | 814 | +2.07% | 59,400 | 87億2673万 | +12.52% | 34.25 | 4.87 |
| 12/21 | 790 | 801 | 778 | 797 | +0.25% | 32,800 | 85億4973万 | +11.47% | 33.55 | 4.77 |
| 12/20 | 785 | 795 | 780 | 795 | +1.08% | 43,200 | 85億2828万 | +12.29% | 33.47 | 4.76 |
| 12/19 | 750 | 787 | 750 | 787 | +5.22% | 48,400 | 84億3710万 | +12.04% | 33.11 | 4.71 |
| 12/18 | 729 | 750 | 729 | 748 | +2.54% | 22,800 | 80億1873万 | +7.4% | 31.47 | 4.48 |
| 12/15 | 727 | 729 | 703 | 729 | +0.28% | 18,400 | 78億2027万 | +5.19% | 30.69 | 4.36 |
| 12/14 | 727 | 728 | 715 | 727 | 0% | 4,800 | 77億9881万 | +5.21% | 30.61 | 4.35 |
| 12/13 | 744 | 747 | 720 | 727 | -2.22% | 16,200 | 77億9881万 | +5.52% | 30.61 | 4.35 |
| 12/12 | 750 | 763 | 733 | 744 | +0.81% | 43,400 | 79億7582万 | +8.07% | 31.3 | 4.45 |
| 12/11 | 742 | 742 | 725 | 738 | +0.96% | 29,000 | 79億1145万 | +7.51% | 31.05 | 4.42 |
| 12/08 | 740 | 740 | 720 | 731 | +4.73% | 49,400 | 78億3636万 | +6.8% | 30.75 | 4.37 |
| 12/07 | 680 | 700 | 675 | 698 | +2.72% | 15,400 | 74億8236万 | +2.12% | 29.36 | 4.18 |
| 12/06 | 667 | 692 | 667 | 679 | +0.89% | 14,000 | 72億8390万 | -0.73% | 28.59 | 4.07 |
| 12/05 | 684 | 684 | 653 | 673 | -1.9% | 20,200 | 72億1954万 | -2.18% | 28.33 | 4.03 |
| 12/04 | 699 | 713 | 675 | 686 | -3.38% | 35,200 | 73億5899万 | -0.87% | 28.88 | 4.11 |
| 12/01 | 751 | 751 | 710 | 710 | -5.65% | 25,000 | 76億1645万 | +2.16% | 29.89 | 4.25 |
| 11/30 | 745 | 754 | 740 | 753 | +2.45% | 49,000 | 80億7236万 | +7.96% | 31.68 | 4.51 |
| 11/29 | 733 | 743 | 726 | 735 | +1.8% | 34,200 | 78億7927万 | +5.23% | 30.92 | 4.4 |
| 11/28 | 707 | 728 | 707 | 722 | +2.27% | 61,600 | 77億3981万 | +3.22% | 30.37 | 4.32 |
| 11/27 | 700 | 709 | 700 | 706 | +1.88% | 19,200 | 75億6818万 | +0.79% | 29.7 | 4.22 |
| 11/24 | 691 | 695 | 684 | 693 | +1.47% | 49,800 | 74億2872万 | -1.49% | 29.15 | 4.15 |
| 11/22 | 678 | 686 | 675 | 683 | +1.94% | 42,400 | 73億2145万 | -3.19% | 28.73 | 4.09 |
| 11/21 | 682 | 682 | 654 | 670 | +0.98% | 70,400 | 71億8199万 | -5.57% | 28.19 | 4.01 |
| 11/20 | 661 | 684 | 658 | 663 | -1.27% | 63,600 | 71億1226万 | -7.14% | 27.91 | 3.97 |
| 11/17 | 622 | 675 | 603 | 672 | +9.28% | 50,200 | 72億344万 | -6.74% | 28.27 | 4.02 |
| 11/16 | 606 | 616 | 602 | 615 | -0.32% | 32,600 | 65億9198万 | -15.24% | 25.87 | 3.68 |
| 11/15 | 641 | 641 | 595 | 617 | -4.34% | 108,200 | 66億1344万 | -16.01% | 25.95 | 3.69 |
| 11/14 | 631 | 646 | 631 | 645 | +1.18% | 49,000 | 69億1380万 | -13.14% | 27.13 | 3.86 |
| 11/13 | 663 | 663 | 630 | 637 | -5.35% | 53,200 | 68億3335万 | -14.95% | 26.82 | 3.81 |
| 11/10 | 676 | 676 | 655 | 673 | -1.17% | 49,800 | 72億1954万 | -11.1% | 28.33 | 4.03 |
| 11/09 | 697 | 697 | 680 | 681 | -1.23% | 19,600 | 73億535万 | -10.75% | 28.67 | 4.08 |
| 11/08 | 699 | 699 | 680 | 690 | -1.36% | 28,200 | 73億9654万 | -10.34% | 29.03 | 4.13 |
| 11/07 | 709 | 709 | 695 | 699 | +1.75% | 19,200 | 74億9845万 | -9.81% | 29.43 | 4.18 |
| 11/06 | 688 | 688 | 679 | 687 | +0.15% | 46,200 | 73億6972万 | -11.81% | 28.92 | 4.11 |
| 11/02 | 717 | 722 | 684 | 686 | -4.19% | 84,400 | 73億5899万 | -12.39% | 28.88 | 4.11 |
| 11/01 | 740 | 740 | 686 | 716 | -1.24% | 95,000 | 76億8081万 | -9.02% | 30.14 | 4.29 |
| 11/01 | 株式分割 1→3 |
| 10/31 | 760 | 763 | 720 | 725 | -5.29% | 37,200 | 77億7736万 | -7.99% | 30.52 | 4.34 |
| 10/30 | 778 | 818 | 763 | 766 | -0.52% | 101,600 | 82億1182万 | -3.1% | 32.23 | 4.58 |
| 10/27 | 765 | 779 | 742 | 770 | -0.39% | 39,000 | 82億5473万 | -2.59% | 32.4 | 4.61 |
| 10/26 | 759 | 774 | 759 | 773 | +1.76% | 21,600 | 82億8691万 | -2.22% | 29.13 | 4.14 |
| 10/25 | 766 | 775 | 759 | 759 | -0.87% | 30,600 | 81億4388万 | -4.02% | 28.63 | 4.07 |
| 10/24 | 758 | 768 | 758 | 766 | +1.1% | 21,000 | 82億1540万 | -3.55% | 28.88 | 4.11 |
| 10/23 | 765 | 777 | 755 | 758 | -0.98% | 35,400 | 81億2600万 | -4.72% | 28.57 | 4.06 |
| 10/20 | 763 | 773 | 754 | 765 | +0.33% | 14,400 | 82億646万 | -3.65% | 28.85 | 4.1 |
| 10/19 | 763 | 771 | 762 | 763 | +0.44% | 10,200 | 81億7964万 | -3.72% | 28.76 | 4.09 |
| 10/18 | 775 | 776 | 759 | 759 | -2.04% | 36,000 | 81億4388万 | -4.15% | 28.63 | 4.07 |
| 10/17 | 777 | 799 | 775 | 775 | -2.21% | 54,000 | 83億1373万 | -2.02% | 29.23 | 4.16 |
| 10/16 | 830 | 830 | 785 | 793 | -2.36% | 69,600 | 85億146万 | +0.32% | 29.89 | 4.25 |
| 10/13 | 805 | 817 | 805 | 812 | +0.83% | 22,800 | 87億707万 | +3% | 30.61 | 4.35 |
| 10/12 | 820 | 821 | 804 | 805 | -2.13% | 30,000 | 86億3555万 | +2.29% | 30.36 | 4.32 |
| 10/11 | 825 | 827 | 819 | 823 | -0.8% | 15,600 | 88億2328万 | +4.64% | 31.02 | 4.41 |
| 10/10 | 826 | 830 | 818 | 829 | -0.2% | 18,000 | 88億9480万 | +5.49% | 31.27 | 4.45 |
| 10/06 | 825 | 832 | 820 | 831 | -0.2% | 13,800 | 89億1268万 | +5.84% | 31.34 | 4.46 |
| 10/05 | 820 | 833 | 818 | 833 | +0.91% | 18,000 | 89億3056万 | +6.32% | 31.4 | 4.47 |
| 10/04 | 833 | 833 | 825 | 825 | -1% | 15,600 | 88億5010万 | +5.77% | 31.12 | 4.43 |
| 10/03 | 833 | 835 | 819 | 833 | -0.4% | 21,000 | 89億3950万 | +7.39% | 31.43 | 4.47 |
| 10/02 | 812 | 837 | 801 | 837 | +5.68% | 45,000 | 89億7525万 | +8.38% | 31.56 | 4.49 |
