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 |
|---|
| 2019 | 12/6, 株式分割 1→2 |
| 2019 | 6/1, 株式分割 1→2 |
| 2018 |
| 03/30 | 460 | 465 | 451 | 459 | -0.7% | 11,600 | 42億9747万 | +0.49% | 97.92 | 3.57 |
| 03/29 | 469 | 469 | 463 | 463 | -0.91% | 3,600 | 43億2789万 | +1.2% | 98.61 | 3.6 |
| 03/28 | 462 | 472 | 462 | 467 | -1.11% | 27,600 | 43億6765万 | +2.13% | 99.52 | 3.63 |
| 03/27 | 495 | 495 | 465 | 472 | -0.63% | 32,800 | 44億1678万 | +3.51% | 100.64 | 3.67 |
| 03/26 | 432 | 475 | 429 | 475 | +5.85% | 23,200 | 44億4486万 | +4.4% | 101.28 | 3.7 |
| 03/23 | 454 | 463 | 440 | 449 | -5.97% | 29,600 | 41億9922万 | -1.16% | 95.68 | 3.49 |
| 03/22 | 470 | 477 | 460 | 477 | +2.03% | 28,800 | 44億6152万 | +5.12% | 101.65 | 3.71 |
| 03/20 | 479 | 479 | 465 | 468 | -2.3% | 19,200 | 43億7271万 | +3.48% | 99.63 | 3.64 |
| 03/19 | 491 | 503 | 479 | 479 | -1.49% | 71,600 | 44億7554万 | +6.39% | 101.97 | 3.72 |
| 03/16 | 458 | 490 | 458 | 486 | +6.75% | 74,800 | 45億4332万 | +8.72% | 103.52 | 3.78 |
| 03/15 | 440 | 478 | 435 | 455 | -3.14% | 84,400 | 42億5585万 | +2.53% | 96.97 | 3.54 |
| 03/14 | 463 | 480 | 442 | 470 | -0.53% | 20,000 | 43億9374万 | +6.33% | 100.11 | 3.65 |
| 03/13 | 459 | 481 | 459 | 473 | +0.85% | 36,800 | 44億1711万 | +7.39% | 100.64 | 3.67 |
| 03/12 | 458 | 469 | 458 | 469 | +2.97% | 23,600 | 43億7972万 | +6.72% | 99.79 | 3.64 |
| 03/09 | 442 | 460 | 440 | 455 | +4.9% | 44,400 | 42億5352万 | +3.88% | 96.92 | 3.54 |
| 03/08 | 435 | 435 | 432 | 434 | +2.18% | 4,000 | 40億5486万 | -0.97% | 92.39 | 3.37 |
| 03/07 | 430 | 441 | 423 | 425 | -1.28% | 13,600 | 39億6839万 | -3.3% | 90.42 | 3.3 |
| 03/06 | 431 | 436 | 427 | 430 | +0.35% | 14,400 | 40億1981万 | -2.27% | 91.59 | 3.34 |
| 03/05 | 426 | 433 | 424 | 429 | -1.72% | 12,800 | 40億578万 | -3.05% | 91.27 | 3.33 |
| 03/02 | 441 | 441 | 430 | 436 | -2.62% | 25,600 | 40億7590万 | -1.58% | 92.87 | 3.39 |
| 03/01 | 455 | 455 | 447 | 448 | -0.39% | 8,000 | 41億8574万 | +0.62% | 95.37 | 3.48 |
| 02/28 | 454 | 456 | 449 | 450 | -0.83% | 16,800 | 42億210万 | +0.56% | 95.74 | 3.49 |
| 02/27 | 457 | 457 | 453 | 453 | -0.87% | 7,600 | 42億3716万 | +0.72% | 96.54 | 3.52 |
| 02/26 | 463 | 463 | 455 | 457 | +0.99% | 6,800 | 42億7455万 | +1.16% | 97.39 | 3.56 |
| 02/23 | 455 | 456 | 452 | 453 | +0.61% | 7,600 | 42億3248万 | -0.28% | 96.44 | 3.52 |
| 02/22 | 462 | 462 | 445 | 450 | -2.6% | 17,200 | 42億678万 | -0.66% | 95.85 | 3.5 |
| 02/21 | 462 | 462 | 450 | 462 | +1.71% | 20,400 | 43億1304万 | +2.44% | 98.27 | 3.59 |
| 02/20 | 455 | 462 | 454 | 454 | +0.39% | 30,400 | 42億4069万 | +0.94% | 96.62 | 3.53 |
| 02/19 | 450 | 453 | 444 | 453 | +1.12% | 26,000 | 42億2435万 | +0.78% | 96.25 | 3.51 |
| 02/16 | 436 | 450 | 432 | 448 | +2.58% | 41,200 | 41億7768万 | -0.78% | 95.18 | 3.47 |
| 02/15 | 415 | 450 | 405 | 436 | +4.12% | 62,000 | 40億7265万 | -3.06% | 92.79 | 3.39 |
| 02/14 | 424 | 431 | 394 | 419 | -1.7% | 71,200 | 39億1161万 | -6.68% | 89.12 | 3.25 |
| 02/13 | 410 | 431 | 410 | 426 | +5.38% | 58,000 | 39億7929万 | -5.07% | 90.66 | 3.31 |
| 02/09 | 397 | 405 | 384 | 405 | -0.86% | 44,400 | 37億7625万 | -9.71% | 86.04 | 3.14 |
| 02/08 | 418 | 418 | 403 | 408 | -1.69% | 38,800 | 38億892万 | -9.13% | 86.78 | 3.17 |
| 02/07 | 424 | 428 | 414 | 415 | +2.66% | 42,400 | 38億7427万 | -7.37% | 88.27 | 3.22 |
| 02/06 | 413 | 435 | 404 | 404 | -10.07% | 91,200 | 37億7391万 | -9.56% | 85.98 | 3.14 |
| 02/05 | 458 | 459 | 440 | 450 | -2.23% | 53,600 | 41億9635万 | +0.56% | 95.61 | 3.49 |
| 02/02 | 463 | 463 | 454 | 460 | +0.22% | 19,200 | 42億9204万 | +3.31% | 97.79 | 3.57 |
| 02/01 | 451 | 460 | 448 | 459 | +1.83% | 15,600 | 42億8270万 | +3.79% | 97.58 | 3.56 |
| 01/31 | 444 | 458 | 443 | 451 | -0.83% | 32,000 | 42億568万 | +2.39% | 95.82 | 3.5 |
| 01/30 | 469 | 469 | 445 | 454 | -3.2% | 54,800 | 42億4069万 | +3.71% | 96.62 | 3.53 |
| 01/29 | 486 | 486 | 464 | 469 | +0.37% | 57,600 | 43億8073万 | +7.87% | 99.81 | 3.64 |
| 01/26 | 478 | 478 | 466 | 468 | -2.2% | 79,200 | 43億6439万 | +8.22% | 99.44 | 3.63 |
| 01/25 | 495 | 495 | 466 | 478 | -3.87% | 151,200 | 44億6241万 | +11.42% | 101.67 | 3.71 |
| 01/24 | 503 | 511 | 491 | 497 | -3.02% | 152,400 | 46億4212万 | +16.73% | 105.77 | 3.86 |
| 01/23 | 509 | 530 | 500 | 513 | +0.05% | 153,200 | 47億8682万 | +21.22% | 109.06 | 3.98 |
| 01/22 | 613 | 625 | 500 | 513 | -0.1% | 1,384,400 | 47億8449万 | +22.61% | 109.01 | 3.98 |
| 01/19 | 513 | 513 | 513 | 513 | +24.21% | 120,800 | 47億8916万 | +23.91% | 109.12 | 3.98 |
| 01/18 | 415 | 419 | 413 | 413 | -1.02% | 26,000 | 38億5560万 | +0.73% | 87.85 | 3.21 |
| 01/17 | 423 | 423 | 413 | 417 | -2.05% | 54,000 | 38億9527万 | +2.02% | 88.75 | 3.24 |
| 01/16 | 422 | 428 | 422 | 426 | +0.18% | 52,000 | 39億7696万 | +4.16% | 90.61 | 3.31 |
| 01/15 | 490 | 493 | 425 | 425 | -14.91% | 477,200 | 39億6996万 | +3.97% | 90.45 | 3.3 |
| 01/12 | 417 | 504 | 412 | 500 | +18.99% | 506,400 | 46億6546万 | +22.49% | 106.3 | 3.88 |
| 01/11 | 410 | 430 | 400 | 420 | +0.3% | 166,800 | 39億2095万 | +3.96% | 89.33 | 3.26 |
| 01/10 | 414 | 425 | 414 | 419 | -0.77% | 76,000 | 39億928万 | +3.4% | 89.07 | 3.25 |
| 01/09 | 419 | 423 | 408 | 422 | +2.3% | 32,800 | 39億3962万 | +3.94% | 89.76 | 3.28 |
| 01/05 | 412 | 413 | 407 | 413 | 0% | 132,000 | 38億5093万 | +1.6% | 87.74 | 3.2 |
| 01/04 | 398 | 413 | 396 | 413 | +3.71% | 18,000 | 38億5093万 | +1.35% | 87.74 | 3.2 |
| 2017 |
| 12/29 | 391 | 398 | 391 | 398 | +1.34% | 12,000 | 37億1323万 | -2.27% | 84.6 | 3.09 |
| 12/28 | 395 | 396 | 393 | 393 | -0.57% | 4,400 | 36億6422万 | -3.56% | 83.48 | 3.05 |
| 12/27 | 393 | 395 | 393 | 395 | +1.09% | 4,000 | 36億8522万 | -3.25% | 83.96 | 3.06 |
| 12/26 | 391 | 393 | 390 | 391 | -1.7% | 10,800 | 36億4555万 | -4.29% | 83.06 | 3.03 |
| 12/25 | 390 | 398 | 388 | 397 | -0.63% | 11,200 | 37億856万 | -2.87% | 84.5 | 3.08 |
| 12/22 | 398 | 400 | 398 | 400 | +0.88% | 1,600 | 37億3190万 | -2.26% | 85.03 | 3.1 |
| 12/21 | 393 | 396 | 388 | 396 | +1.93% | 4,000 | 36億9923万 | -3.12% | 84.28 | 3.08 |
| 12/20 | 395 | 405 | 389 | 389 | -2.2% | 6,800 | 36億2921万 | -4.95% | 82.69 | 3.02 |
| 12/19 | 398 | 398 | 398 | 398 | -0.93% | 4,000 | 37億1090万 | -2.81% | 84.55 | 3.09 |
| 12/18 | 403 | 403 | 401 | 401 | 0% | 2,000 | 37億4590万 | -1.65% | 85.35 | 3.12 |
| 12/15 | 403 | 403 | 401 | 401 | -0.37% | 2,800 | 37億4590万 | -1.65% | 85.35 | 3.12 |
| 12/14 | 404 | 412 | 403 | 403 | +0.44% | 4,400 | 37億5991万 | -1.04% | 85.67 | 3.13 |
| 12/13 | 400 | 411 | 400 | 401 | +0.25% | 5,200 | 37億4357万 | -1.23% | 85.29 | 3.11 |
| 12/12 | 409 | 409 | 397 | 400 | -2.26% | 10,000 | 37億3424万 | -1.48% | 85.08 | 3.11 |
| 12/11 | 407 | 409 | 407 | 409 | +0.12% | 4,000 | 38億2059万 | +1.05% | 87.05 | 3.18 |
| 12/08 | 417 | 417 | 408 | 409 | -1.98% | 4,400 | 38億1592万 | +1.18% | 86.94 | 3.17 |
| 12/07 | 417 | 417 | 417 | 417 | +2.39% | 800 | 38億9294万 | +3.22% | 88.7 | 3.24 |
| 12/06 | 419 | 419 | 407 | 407 | -1.87% | 4,400 | 38億192万 | +1.31% | 86.62 | 3.16 |
| 12/05 | 409 | 422 | 409 | 415 | +1.84% | 6,800 | 38億7427万 | +3.23% | 88.27 | 3.22 |
| 12/04 | 432 | 433 | 408 | 408 | -5.73% | 11,200 | 38億425万 | +1.88% | 86.68 | 3.16 |
| 12/01 | 433 | 433 | 428 | 432 | -0.06% | 4,400 | 40億3531万 | +8.33% | 91.94 | 3.36 |
| 11/30 | 433 | 435 | 433 | 433 | +0.41% | 10,800 | 40億3764万 | +8.67% | 91.99 | 3.36 |
| 11/29 | 439 | 439 | 431 | 431 | +0.35% | 6,400 | 40億2130万 | +8.78% | 91.62 | 3.34 |
| 11/28 | 428 | 431 | 425 | 429 | +3.06% | 7,600 | 40億730万 | +8.95% | 91.3 | 3.33 |
| 11/27 | 429 | 429 | 415 | 417 | +1.59% | 14,800 | 38億8827万 | +6.25% | 88.59 | 3.23 |
| 11/24 | 410 | 411 | 408 | 410 | +0.12% | 7,600 | 38億2759万 | +4.86% | 87.21 | 3.18 |
| 11/22 | 404 | 410 | 404 | 410 | +1.42% | 9,200 | 38億2292万 | +5.27% | 87.1 | 3.18 |
| 11/21 | 402 | 404 | 402 | 404 | +0.5% | 3,600 | 37億6924万 | +3.79% | 85.88 | 3.13 |
| 11/20 | 401 | 404 | 401 | 402 | +0.25% | 5,600 | 37億5057万 | +3.54% | 85.45 | 3.12 |
| 11/17 | 404 | 404 | 401 | 401 | -0.8% | 6,400 | 37億4124万 | +3.55% | 85.24 | 3.11 |
| 11/16 | 393 | 405 | 393 | 404 | +3.39% | 6,800 | 37億7158万 | +4.66% | 85.93 | 3.14 |
| 11/15 | 397 | 397 | 390 | 391 | +1.03% | 12,000 | 36億4788万 | +1.23% | 83.11 | 3.03 |
| 11/14 | 387 | 387 | 387 | 387 | +0.13% | 800 | 36億1054万 | +0.19% | 82.26 | 3 |
| 11/13 | 389 | 389 | 386 | 386 | -0.13% | 5,200 | 36億587万 | +0.06% | 82.16 | 3 |
| 11/10 | 386 | 387 | 386 | 387 | +0.13% | 11,200 | 36億1054万 | +0.19% | 82.26 | 3 |
| 11/09 | 387 | 388 | 386 | 386 | -0.06% | 8,400 | 36億587万 | +0.32% | 82.16 | 3 |
| 11/08 | 388 | 388 | 386 | 387 | -0.13% | 2,400 | 36億820万 | +0.13% | 82.21 | 3 |
| 11/07 | 388 | 388 | 387 | 387 | -0.45% | 2,800 | 36億1287万 | +0.26% | 82.32 | 3 |
| 11/06 | 386 | 389 | 386 | 389 | +0.58% | 5,600 | 36億2921万 | +0.71% | 82.69 | 3.02 |
| 11/02 | 387 | 388 | 383 | 387 | -0.06% | 16,800 | 36億820万 | +0.13% | 82.21 | 3 |
| 11/01 | 388 | 388 | 387 | 387 | 0% | 7,200 | 36億1054万 | +0.19% | 82.26 | 3 |
