株価チャート
2017/10/03～2018/03/01
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 |
|---|
| 2021 | 12/21, 株式分割 1→4 |
| 2018 |
| 03/01 | 1,144 | 1,144 | 1,115 | 1,115 | -2.83% | 26,000 | 131億2132万 | +0.63% | 12.89 | 2.07 |
| 02/28 | 1,150 | 1,151 | 1,120 | 1,148 | +2.91% | 35,600 | 135億378万 | +3.94% | 13.27 | 2.13 |
| 02/27 | 1,149 | 1,151 | 1,113 | 1,115 | -0.67% | 32,800 | 131億2132万 | +1.46% | 12.89 | 2.07 |
| 02/26 | 1,101 | 1,143 | 1,083 | 1,123 | +1.93% | 91,600 | 132億958万 | +2.42% | 12.98 | 2.08 |
| 02/23 | 1,099 | 1,110 | 1,083 | 1,101 | +0.8% | 35,600 | 129億5951万 | +0.85% | 12.73 | 2.04 |
| 02/22 | 1,116 | 1,116 | 1,086 | 1,093 | -1.69% | 18,000 | 128億5654万 | +0.23% | 12.63 | 2.03 |
| 02/21 | 1,106 | 1,125 | 1,100 | 1,111 | +0.57% | 24,000 | 130億7719万 | +2.23% | 12.85 | 2.06 |
| 02/20 | 1,124 | 1,124 | 1,105 | 1,105 | +0.68% | 20,800 | 130億364万 | +1.84% | 12.78 | 2.05 |
| 02/19 | 1,075 | 1,100 | 1,059 | 1,098 | +4.15% | 18,400 | 129億1538万 | +1.34% | 12.69 | 2.04 |
| 02/16 | 1,066 | 1,066 | 1,038 | 1,054 | +2.18% | 6,800 | 124億53万 | -2.43% | 12.18 | 1.96 |
| 02/15 | 1,035 | 1,056 | 1,031 | 1,031 | +0.61% | 6,400 | 121億3575万 | -4.16% | 11.92 | 1.91 |
| 02/14 | 1,085 | 1,085 | 1,006 | 1,025 | -5.53% | 26,800 | 120億6220万 | -4.56% | 11.85 | 1.9 |
| 02/13 | 1,086 | 1,115 | 1,081 | 1,085 | +1.52% | 17,600 | 127億6828万 | +1.21% | 12.55 | 2.01 |
| 02/09 | 1,028 | 1,088 | 1,028 | 1,069 | -2.29% | 20,000 | 125億7705万 | +0.16% | 12.36 | 1.98 |
| 02/08 | 1,078 | 1,125 | 1,078 | 1,094 | +1.39% | 18,800 | 128億7125万 | +2.99% | 12.65 | 2.03 |
| 02/07 | 1,140 | 1,140 | 1,078 | 1,079 | -1.93% | 34,400 | 126億9473万 | +2.06% | 12.47 | 2 |
| 02/06 | 1,051 | 1,118 | 1,001 | 1,100 | -6.28% | 146,400 | 129億4480万 | +4.66% | 12.72 | 2.04 |
| 02/05 | 1,176 | 1,183 | 1,111 | 1,174 | -3.99% | 85,600 | 138億1269万 | +12.32% | 13.57 | 2.18 |
| 02/02 | 1,215 | 1,223 | 1,179 | 1,223 | +0.62% | 38,400 | 143億8638万 | +18% | 14.13 | 2.27 |
| 02/01 | 1,204 | 1,221 | 1,183 | 1,215 | +1.25% | 50,400 | 142億9812万 | +18.77% | 14.05 | 2.26 |
| 01/31 | 1,131 | 1,205 | 1,100 | 1,200 | +5.49% | 101,600 | 141億2160万 | +18.69% | 13.87 | 2.23 |
| 01/30 | 1,086 | 1,145 | 1,056 | 1,138 | +1.45% | 168,400 | 133億8610万 | +13.75% | 13.15 | 2.11 |
| 01/29 | 1,076 | 1,121 | 1,066 | 1,121 | +5.65% | 130,400 | 131億9487万 | +13.26% | 12.96 | 2.08 |
| 01/26 | 1,018 | 1,061 | 1,018 | 1,061 | +4.3% | 33,600 | 124億8879万 | +8.18% | 12.27 | 1.97 |
| 01/25 | 1,019 | 1,030 | 1,013 | 1,018 | 0% | 16,000 | 119億7394万 | +4.36% | 11.76 | 1.89 |
| 01/24 | 1,030 | 1,030 | 1,018 | 1,018 | -1.33% | 9,600 | 119億7394万 | +4.79% | 11.76 | 1.89 |
| 01/23 | 1,043 | 1,046 | 1,018 | 1,031 | -0.84% | 21,200 | 121億3575万 | +6.64% | 11.92 | 1.91 |
| 01/22 | 1,030 | 1,046 | 1,030 | 1,040 | +1.71% | 6,400 | 122億3872万 | +8% | 12.02 | 1.93 |
| 01/19 | 1,039 | 1,039 | 1,020 | 1,023 | -1.56% | 18,400 | 120億3278万 | +6.73% | 11.82 | 1.9 |
| 01/18 | 1,063 | 1,063 | 1,039 | 1,039 | +0.24% | 37,200 | 122億2401万 | +8.88% | 12.01 | 1.93 |
| 01/17 | 1,031 | 1,046 | 1,025 | 1,036 | -1.54% | 28,000 | 121億9459万 | +9.08% | 11.98 | 1.92 |
| 01/16 | 1,051 | 1,060 | 1,051 | 1,053 | +0.84% | 20,000 | 123億8582万 | +11.38% | 12.17 | 1.95 |
| 01/15 | 1,039 | 1,053 | 1,030 | 1,044 | +2.2% | 40,000 | 122億8285万 | +11.16% | 12.07 | 1.94 |
| 01/12 | 988 | 1,021 | 979 | 1,021 | +4.74% | 37,200 | 120億1807万 | +9.22% | 11.81 | 1.9 |
| 01/11 | 986 | 986 | 968 | 975 | -0.38% | 13,200 | 114億7380万 | +4.61% | 11.27 | 1.81 |
| 01/10 | 968 | 988 | 968 | 979 | +1.29% | 15,600 | 115億1793万 | +5.24% | 11.32 | 1.82 |
| 01/09 | 963 | 968 | 953 | 966 | +1.58% | 22,400 | 113億7083万 | +3.9% | 11.17 | 1.79 |
| 01/05 | 950 | 956 | 945 | 951 | -0.91% | 18,800 | 111億9431万 | +2.18% | 11 | 1.77 |
| 01/04 | 953 | 964 | 931 | 960 | +0.79% | 16,000 | 112億9728万 | +3% | 11.1 | 1.78 |
| 2017 |
| 12/29 | 941 | 954 | 941 | 953 | +1.2% | 6,000 | 112億902万 | +2.09% | 11.01 | 1.77 |
| 12/28 | 966 | 966 | 926 | 941 | -1.83% | 11,600 | 110億7663万 | +0.88% | 10.88 | 1.75 |
| 12/27 | 945 | 968 | 940 | 959 | +3.51% | 23,600 | 112億8257万 | +2.87% | 11.09 | 1.78 |
| 12/26 | 905 | 931 | 903 | 926 | +1.79% | 24,000 | 109億11万 | -0.3% | 10.71 | 1.72 |
| 12/25 | 916 | 916 | 904 | 910 | -0.68% | 11,600 | 107億888万 | -1.94% | 10.52 | 1.69 |
| 12/22 | 920 | 925 | 908 | 916 | +0.69% | 27,600 | 107億8243万 | -1.16% | 10.59 | 1.7 |
| 12/21 | 905 | 923 | 904 | 910 | +0.55% | 30,400 | 107億888万 | -1.73% | 10.52 | 1.69 |
| 12/20 | 889 | 905 | 869 | 905 | +1.69% | 20,000 | 106億5004万 | -2.16% | 11.47 | 1.84 |
| 12/19 | 913 | 913 | 890 | 890 | -2.47% | 32,800 | 104億7352万 | -3.99% | 11.28 | 1.81 |
| 12/18 | 933 | 933 | 911 | 913 | -0.82% | 35,200 | 107億3830万 | -1.67% | 11.56 | 1.86 |
| 12/15 | 920 | 930 | 913 | 920 | -0.14% | 17,600 | 108億2656万 | -0.97% | 11.66 | 1.87 |
| 12/14 | 925 | 929 | 916 | 921 | 0% | 14,800 | 108億4127万 | -0.83% | 11.67 | 1.87 |
| 12/13 | 931 | 934 | 916 | 921 | -0.41% | 22,000 | 108億4127万 | -0.83% | 11.67 | 1.87 |
| 12/12 | 931 | 931 | 918 | 925 | +0.54% | 14,400 | 108億8540万 | -0.32% | 11.72 | 1.88 |
| 12/11 | 923 | 926 | 919 | 920 | -0.27% | 10,000 | 108億2656万 | -0.76% | 11.66 | 1.87 |
| 12/08 | 936 | 936 | 915 | 923 | 0% | 12,400 | 108億5598万 | -0.27% | 11.69 | 1.88 |
| 12/07 | 905 | 924 | 905 | 923 | +2.07% | 26,400 | 108億5598万 | -0.16% | 11.69 | 1.88 |
| 12/06 | 933 | 933 | 901 | 904 | -3.47% | 22,400 | 106億3533万 | -2.09% | 11.45 | 1.84 |
| 12/05 | 933 | 961 | 925 | 936 | -0.79% | 30,800 | 110億1779万 | +1.55% | 11.86 | 1.9 |
| 12/04 | 950 | 960 | 938 | 944 | +0.67% | 10,000 | 111億605万 | +2.69% | 11.96 | 1.92 |
| 12/01 | 974 | 974 | 938 | 938 | -4.21% | 44,800 | 110億3250万 | +2.57% | 11.88 | 1.91 |
| 11/30 | 975 | 983 | 964 | 979 | +0.26% | 22,800 | 115億1793万 | +7.67% | 12.4 | 1.99 |
| 11/29 | 998 | 1,004 | 965 | 976 | -1.64% | 75,200 | 114億8851万 | +8.23% | 12.37 | 1.99 |
| 11/28 | 981 | 993 | 968 | 993 | +2.06% | 35,200 | 116億7974万 | +10.89% | 12.57 | 2.02 |
| 11/27 | 959 | 983 | 959 | 973 | +2.37% | 60,400 | 114億4438万 | +9.76% | 12.32 | 1.98 |
| 11/24 | 924 | 950 | 910 | 950 | +3.83% | 40,800 | 111億7960万 | +8.08% | 12.04 | 1.93 |
| 11/22 | 909 | 925 | 909 | 915 | +1.53% | 21,600 | 107億6772万 | +4.69% | 11.59 | 1.86 |
| 11/21 | 900 | 910 | 898 | 901 | +0.42% | 28,400 | 106億591万 | +3.59% | 11.42 | 1.83 |
| 11/20 | 891 | 898 | 879 | 898 | +0.7% | 17,200 | 105億6178万 | +3.52% | 11.37 | 1.83 |
| 11/17 | 906 | 909 | 868 | 891 | +0.71% | 19,600 | 104億8823万 | +3.15% | 11.29 | 1.81 |
| 11/16 | 883 | 899 | 881 | 885 | +0.57% | 30,800 | 104億1468万 | +2.79% | 11.21 | 1.8 |
| 11/15 | 951 | 959 | 876 | 880 | -7.12% | 70,800 | 103億5584万 | +2.44% | 11.15 | 1.79 |
| 11/14 | 954 | 970 | 931 | 948 | +1.07% | 68,800 | 111億5018万 | +10.56% | 12 | 1.93 |
| 11/13 | 943 | 948 | 918 | 938 | +0.67% | 29,600 | 110億3250万 | +10.04% | 11.88 | 1.91 |
| 11/10 | 914 | 938 | 890 | 931 | +2.05% | 33,200 | 109億5895万 | +9.95% | 11.8 | 1.89 |
| 11/09 | 918 | 938 | 905 | 913 | +0.14% | 36,800 | 107億3830万 | +8.37% | 11.56 | 1.86 |
| 11/08 | 913 | 913 | 896 | 911 | -0.41% | 15,200 | 107億2359万 | +8.74% | 11.54 | 1.85 |
| 11/07 | 883 | 920 | 883 | 915 | +3.54% | 56,000 | 107億6772万 | +9.84% | 11.59 | 1.86 |
| 11/06 | 893 | 893 | 880 | 884 | 0% | 33,200 | 103億9997万 | +6.6% | 11.2 | 1.8 |
| 11/02 | 881 | 884 | 879 | 884 | -0.98% | 31,200 | 103億9997万 | +7.12% | 11.2 | 1.8 |
| 11/01 | 884 | 895 | 881 | 893 | +0.71% | 30,000 | 105億294万 | +8.84% | 11.31 | 1.82 |
| 10/31 | 888 | 890 | 878 | 886 | +0.42% | 13,200 | 104億2939万 | +8.61% | 11.23 | 1.8 |
| 10/30 | 888 | 888 | 868 | 883 | +1.44% | 32,800 | 103億8526万 | +8.82% | 11.18 | 1.8 |
| 10/27 | 913 | 913 | 864 | 870 | +5.45% | 98,400 | 102億3816万 | +7.81% | 11.02 | 1.77 |
| 10/26 | 825 | 828 | 808 | 825 | +1.07% | 19,200 | 97億860万 | +2.74% | 10.45 | 1.68 |
| 10/25 | 791 | 821 | 786 | 816 | +3.32% | 20,400 | 96億563万 | +1.9% | 10.34 | 1.66 |
| 10/24 | 795 | 799 | 790 | 790 | -0.63% | 4,800 | 92億9672万 | -1.13% | 10.01 | 1.61 |
| 10/23 | 795 | 796 | 781 | 795 | +1.76% | 6,800 | 93億5556万 | -0.25% | 10.07 | 1.62 |
| 10/20 | 788 | 796 | 770 | 781 | -2.95% | 11,600 | 91億9375万 | -1.73% | 9.9 | 1.59 |
| 10/19 | 805 | 805 | 805 | 805 | 0% | 800 | 94億7324万 | +1.39% | 10.2 | 1.64 |
| 10/18 | 813 | 813 | 805 | 805 | -1.68% | 3,600 | 94億7324万 | +1.77% | 10.2 | 1.64 |
| 10/17 | 819 | 819 | 813 | 819 | 0% | 5,200 | 96億3505万 | +3.9% | 10.37 | 1.67 |
| 10/16 | 821 | 833 | 819 | 819 | -1.65% | 6,800 | 96億3505万 | +4.3% | 10.37 | 1.67 |
| 10/13 | 824 | 833 | 824 | 833 | +0.91% | 20,400 | 97億9686万 | +6.59% | 10.55 | 1.69 |
| 10/12 | 815 | 831 | 815 | 825 | +0.3% | 6,400 | 97億860万 | +6.18% | 10.45 | 1.68 |
| 10/11 | 826 | 830 | 813 | 823 | -1.5% | 18,800 | 96億7918万 | +6.4% | 10.42 | 1.67 |
| 10/10 | 821 | 843 | 818 | 835 | +1.52% | 30,000 | 98億2628万 | +8.58% | 10.58 | 1.7 |
| 10/06 | 811 | 823 | 811 | 823 | +1.54% | 8,000 | 96億7918万 | +7.66% | 10.42 | 1.67 |
| 10/05 | 810 | 811 | 810 | 810 | -0.15% | 2,400 | 95億3208万 | +6.58% | 10.26 | 1.65 |
| 10/04 | 814 | 814 | 809 | 811 | +0.62% | 4,800 | 95億4679万 | +7.17% | 10.28 | 1.65 |
| 10/03 | 806 | 811 | 805 | 806 | +0.47% | 16,400 | 94億8795万 | +7.07% | 10.21 | 1.64 |
