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 | 7/1, 株式分割 1→3 |
| 2018 |
| 03/30 | 1,157 | 1,210 | 1,147 | 1,195 | +5.44% | 42,600 | 268億3146万 | -7.36% | 13.03 | 1.45 |
| 03/29 | 1,172 | 1,177 | 1,105 | 1,133 | -2.44% | 58,800 | 254億4685万 | -12.82% | 12.36 | 1.38 |
| 03/28 | 1,167 | 1,177 | 1,137 | 1,162 | -2.38% | 42,600 | 260億8302万 | -11.39% | 12.67 | 1.41 |
| 03/27 | 1,202 | 1,203 | 1,168 | 1,190 | +2.73% | 46,200 | 267億1920万 | -9.98% | 12.97 | 1.45 |
| 03/26 | 1,198 | 1,198 | 1,130 | 1,158 | -1.56% | 70,800 | 260億818万 | -13.1% | 12.63 | 1.41 |
| 03/23 | 1,218 | 1,232 | 1,175 | 1,177 | -6.49% | 83,400 | 264億1982万 | -12.25% | 12.83 | 1.43 |
| 03/22 | 1,275 | 1,282 | 1,237 | 1,258 | -1.05% | 95,700 | 282億5349万 | -6.72% | 13.72 | 1.53 |
| 03/20 | 1,247 | 1,282 | 1,220 | 1,272 | +1.73% | 62,100 | 285億5287万 | -5.66% | 13.86 | 1.55 |
| 03/19 | 1,302 | 1,305 | 1,218 | 1,250 | -4.7% | 109,800 | 280億6638万 | -7.27% | 13.63 | 1.52 |
| 03/16 | 1,377 | 1,380 | 1,308 | 1,312 | -1.62% | 213,000 | 294億5099万 | -2.41% | 14.3 | 1.6 |
| 03/15 | 1,348 | 1,350 | 1,322 | 1,333 | -1.11% | 14,700 | 299億3748万 | -0.35% | 14.54 | 1.62 |
| 03/14 | 1,360 | 1,360 | 1,335 | 1,348 | -0.86% | 29,700 | 302億7427万 | +1.3% | 14.7 | 1.64 |
| 03/13 | 1,318 | 1,373 | 1,317 | 1,360 | +3.82% | 70,800 | 305億3622万 | +2.87% | 14.83 | 1.65 |
| 03/12 | 1,312 | 1,322 | 1,285 | 1,310 | +0.77% | 22,800 | 294億1357万 | -0.76% | 14.28 | 1.59 |
| 03/09 | 1,318 | 1,333 | 1,283 | 1,300 | +0.13% | 36,000 | 291億8904万 | -1.59% | 14.17 | 1.58 |
| 03/08 | 1,302 | 1,312 | 1,295 | 1,298 | +0.26% | 11,400 | 291億5162万 | -1.72% | 14.16 | 1.58 |
| 03/07 | 1,345 | 1,345 | 1,288 | 1,295 | -3.72% | 29,400 | 290億7677万 | -1.89% | 14.12 | 1.58 |
| 03/06 | 1,318 | 1,350 | 1,310 | 1,345 | +4.67% | 33,000 | 301億9943万 | +1.89% | 14.66 | 1.64 |
| 03/05 | 1,385 | 1,385 | 1,270 | 1,285 | -5.28% | 121,500 | 288億5224万 | -2.5% | 14.01 | 1.56 |
| 03/02 | 1,332 | 1,370 | 1,310 | 1,357 | +0.12% | 76,200 | 304億6138万 | +2.86% | 14.79 | 1.65 |
| 03/01 | 1,360 | 1,388 | 1,350 | 1,355 | -1.22% | 17,400 | 304億2396万 | +2.89% | 14.77 | 1.65 |
| 02/28 | 1,378 | 1,390 | 1,355 | 1,372 | -0.24% | 44,100 | 307億9818万 | +4.23% | 14.95 | 1.67 |
| 02/27 | 1,400 | 1,410 | 1,343 | 1,375 | -2.6% | 85,800 | 308億7302万 | +4.72% | 14.99 | 1.67 |
| 02/26 | 1,402 | 1,440 | 1,383 | 1,412 | +0.24% | 39,900 | 316億9630万 | +7.84% | 15.39 | 1.72 |
| 02/23 | 1,433 | 1,433 | 1,373 | 1,408 | -1.29% | 45,300 | 316億2146万 | +7.92% | 15.35 | 1.71 |
| 02/22 | 1,435 | 1,480 | 1,412 | 1,427 | -0.12% | 56,100 | 320億3310万 | +9.58% | 15.55 | 1.74 |
| 02/21 | 1,417 | 1,445 | 1,408 | 1,428 | -0.35% | 25,500 | 320億7052万 | +9.96% | 15.57 | 1.74 |
| 02/20 | 1,435 | 1,437 | 1,402 | 1,433 | -1.04% | 48,000 | 321億8279万 | +10.85% | 15.63 | 1.74 |
| 02/19 | 1,378 | 1,475 | 1,378 | 1,448 | +5.85% | 121,800 | 325億1958万 | +12.45% | 15.79 | 1.76 |
| 02/16 | 1,383 | 1,428 | 1,362 | 1,368 | -0.12% | 59,700 | 307億2333万 | +6.73% | 14.92 | 1.66 |
| 02/15 | 1,252 | 1,387 | 1,252 | 1,370 | +10.04% | 85,500 | 307億6076万 | +7.28% | 14.94 | 1.67 |
| 02/14 | 1,275 | 1,288 | 1,237 | 1,245 | -1.71% | 47,400 | 279億5412万 | -2.05% | 13.57 | 1.51 |
| 02/13 | 1,287 | 1,332 | 1,225 | 1,267 | +10.47% | 171,300 | 284億4060万 | -0.11% | 13.81 | 1.54 |
| 02/09 | 1,100 | 1,153 | 1,090 | 1,147 | -1.57% | 51,900 | 257億4623万 | -9.07% | 12.5 | 1.4 |
| 02/08 | 1,155 | 1,187 | 1,135 | 1,165 | +1.16% | 38,700 | 261億5787万 | -7.47% | 12.7 | 1.42 |
| 02/07 | 1,263 | 1,263 | 1,133 | 1,152 | +1.02% | 79,200 | 258億5849万 | -8.23% | 12.56 | 1.4 |
| 02/06 | 1,220 | 1,252 | 1,127 | 1,140 | -11.63% | 98,700 | 255億9654万 | -8.87% | 12.43 | 1.39 |
| 02/05 | 1,273 | 1,310 | 1,273 | 1,290 | -3.97% | 61,800 | 289億6451万 | +3.45% | 14.06 | 1.57 |
| 02/02 | 1,320 | 1,348 | 1,315 | 1,343 | +3.47% | 75,900 | 301億6201万 | +8.51% | 14.65 | 1.63 |
| 02/01 | 1,282 | 1,303 | 1,273 | 1,298 | +1.96% | 19,200 | 291億5162万 | +5.81% | 14.16 | 1.58 |
| 01/31 | 1,283 | 1,287 | 1,270 | 1,273 | -1.29% | 12,600 | 285億9029万 | +4.63% | 13.88 | 1.55 |
| 01/30 | 1,275 | 1,298 | 1,275 | 1,290 | -0.64% | 26,100 | 289億6451万 | +6.7% | 14.06 | 1.57 |
| 01/29 | 1,330 | 1,330 | 1,295 | 1,298 | -1.14% | 19,200 | 291億5162万 | +8.19% | 14.16 | 1.58 |
| 01/26 | 1,333 | 1,333 | 1,303 | 1,313 | +1.03% | 20,400 | 294億8841万 | +10.46% | 14.32 | 1.6 |
| 01/25 | 1,323 | 1,332 | 1,295 | 1,300 | -2.01% | 19,800 | 291億8904万 | +10.36% | 14.17 | 1.58 |
| 01/24 | 1,300 | 1,337 | 1,300 | 1,327 | +1.4% | 19,200 | 297億8779万 | +13.78% | 14.46 | 1.61 |
| 01/23 | 1,298 | 1,333 | 1,288 | 1,308 | +1.95% | 39,600 | 293億7615万 | +13.28% | 14.26 | 1.59 |
| 01/22 | 1,290 | 1,293 | 1,263 | 1,283 | -1.28% | 34,200 | 288億1482万 | +12.18% | 13.99 | 1.56 |
| 01/19 | 1,317 | 1,325 | 1,300 | 1,300 | -2.01% | 20,700 | 291億8904万 | +14.44% | 14.17 | 1.58 |
| 01/18 | 1,347 | 1,347 | 1,302 | 1,327 | -1.61% | 83,700 | 297億8779万 | +17.61% | 14.46 | 1.61 |
| 01/17 | 1,283 | 1,348 | 1,270 | 1,348 | +4.39% | 159,900 | 302億7427万 | +20.6% | 14.7 | 1.64 |
| 01/16 | 1,322 | 1,322 | 1,288 | 1,292 | -1.65% | 47,700 | 290億193万 | +16.68% | 14.08 | 1.57 |
| 01/15 | 1,298 | 1,328 | 1,270 | 1,313 | +2.07% | 149,700 | 294億8841万 | +19.61% | 14.32 | 1.6 |
| 01/12 | 1,272 | 1,315 | 1,263 | 1,287 | +3.07% | 117,000 | 288億8966万 | +18.15% | 14.03 | 1.57 |
| 01/11 | 1,220 | 1,270 | 1,170 | 1,248 | +2.32% | 133,500 | 280億2896万 | +15.59% | 13.61 | 1.52 |
| 01/10 | 1,173 | 1,227 | 1,163 | 1,220 | +4.72% | 128,400 | 273億9279万 | +13.49% | 13.3 | 1.48 |
| 01/09 | 1,108 | 1,180 | 1,108 | 1,165 | +5.43% | 107,400 | 261億5787万 | +8.88% | 12.7 | 1.42 |
| 01/05 | 1,082 | 1,117 | 1,082 | 1,105 | +2.63% | 98,700 | 248億1068万 | +3.66% | 12.05 | 1.34 |
| 01/04 | 1,072 | 1,087 | 1,047 | 1,077 | +0.47% | 105,900 | 241億7451万 | +1% | 11.74 | 1.31 |
| 2017 |
| 12/29 | 1,067 | 1,125 | 1,050 | 1,072 | +2.06% | 136,800 | 240億6224万 | +0.34% | 11.68 | 1.3 |
| 12/28 | 1,050 | 1,063 | 1,048 | 1,050 | 0% | 25,500 | 235億7576万 | -1.87% | 11.45 | 1.28 |
| 12/27 | 1,070 | 1,070 | 1,048 | 1,050 | -0.63% | 49,200 | 235億7576万 | -2.33% | 11.45 | 1.28 |
| 12/26 | 1,077 | 1,080 | 1,050 | 1,057 | -1.55% | 85,200 | 237億2545万 | -1.98% | 11.52 | 1.29 |
| 12/25 | 1,068 | 1,092 | 1,060 | 1,073 | +1.26% | 117,000 | 240億9967万 | -0.43% | 11.7 | 1.31 |
| 12/22 | 1,057 | 1,063 | 1,047 | 1,060 | 0% | 36,300 | 238億29万 | -1.58% | 11.56 | 1.29 |
| 12/21 | 1,062 | 1,062 | 1,043 | 1,060 | -0.31% | 34,500 | 238億29万 | -1.49% | 11.56 | 1.29 |
| 12/20 | 1,035 | 1,070 | 1,035 | 1,063 | +3.07% | 59,700 | 238億7514万 | -0.81% | 11.59 | 1.29 |
| 12/19 | 1,030 | 1,053 | 1,030 | 1,032 | +0.16% | 33,600 | 231億6412万 | -3.76% | 11.25 | 1.26 |
| 12/18 | 1,022 | 1,037 | 1,017 | 1,030 | +1.81% | 29,400 | 231億2670万 | -3.92% | 11.23 | 1.25 |
| 12/15 | 1,035 | 1,035 | 998 | 1,012 | -3.19% | 196,500 | 227億1506万 | -5.45% | 11.03 | 1.23 |
| 12/14 | 1,042 | 1,055 | 1,042 | 1,045 | +0.16% | 33,900 | 234億6349万 | -2.15% | 11.39 | 1.27 |
| 12/13 | 1,078 | 1,078 | 1,043 | 1,043 | -3.69% | 75,300 | 234億2607万 | -2.13% | 11.38 | 1.27 |
| 12/12 | 1,088 | 1,112 | 1,073 | 1,083 | -0.46% | 36,900 | 243億2420万 | +1.91% | 11.81 | 1.32 |
| 12/11 | 1,078 | 1,100 | 1,075 | 1,088 | +0.93% | 29,700 | 244億3646万 | +2.67% | 11.87 | 1.32 |
| 12/08 | 1,090 | 1,122 | 1,073 | 1,078 | -0.46% | 24,000 | 242億1193万 | +2.11% | 11.76 | 1.31 |
| 12/07 | 1,082 | 1,097 | 1,067 | 1,083 | +2.36% | 47,700 | 243億2420万 | +2.88% | 11.81 | 1.32 |
| 12/06 | 1,073 | 1,083 | 1,033 | 1,058 | -1.4% | 50,700 | 237億6287万 | +0.89% | 11.54 | 1.29 |
| 12/05 | 1,075 | 1,075 | 1,037 | 1,073 | +0.47% | 65,400 | 240億9967万 | +2.52% | 11.7 | 1.31 |
| 12/04 | 1,135 | 1,135 | 1,068 | 1,068 | -6.29% | 44,400 | 239億8740万 | +2.43% | 11.65 | 1.3 |
| 12/01 | 1,100 | 1,147 | 1,098 | 1,140 | +5.23% | 51,900 | 255億9654万 | +9.72% | 12.43 | 1.39 |
| 11/30 | 1,108 | 1,108 | 1,065 | 1,083 | +0.62% | 43,500 | 243億2420万 | +4.97% | 11.81 | 1.32 |
| 11/29 | 1,085 | 1,097 | 1,075 | 1,077 | -1.37% | 39,000 | 241億7451万 | +4.73% | 11.74 | 1.31 |
| 11/28 | 1,147 | 1,147 | 1,092 | 1,092 | -2.53% | 49,800 | 245億1131万 | +6.71% | 11.9 | 1.33 |
| 11/27 | 1,157 | 1,157 | 1,120 | 1,120 | -1.32% | 18,300 | 251億4748万 | +10.13% | 12.21 | 1.36 |
| 11/24 | 1,143 | 1,165 | 1,117 | 1,135 | -2.3% | 51,000 | 254億8427万 | +12.38% | 12.37 | 1.38 |
| 11/22 | 1,132 | 1,178 | 1,118 | 1,162 | +2.65% | 158,700 | 260億8302万 | +15.82% | 12.67 | 1.41 |
| 11/21 | 1,073 | 1,143 | 1,070 | 1,132 | +7.78% | 191,400 | 254億943万 | +13.62% | 12.34 | 1.38 |
| 11/20 | 1,063 | 1,073 | 1,048 | 1,050 | -1.41% | 60,000 | 235億7576万 | +6.06% | 11.45 | 1.28 |
| 11/17 | 1,020 | 1,065 | 1,020 | 1,065 | +4.58% | 183,000 | 239億1256万 | +7.9% | 11.61 | 1.3 |
| 11/16 | 973 | 1,020 | 971 | 1,018 | +4.23% | 84,000 | 228億6475万 | +3.59% | 11.1 | 1.24 |
| 11/15 | 1,028 | 1,037 | 971 | 977 | -6.95% | 125,700 | 219億3668万 | -0.41% | 10.65 | 1.19 |
| 11/14 | 1,042 | 1,052 | 1,040 | 1,050 | +0.8% | 83,700 | 235億7576万 | +7.03% | 11.45 | 1.28 |
| 11/13 | 1,013 | 1,048 | 995 | 1,042 | +6.4% | 294,900 | 233億8865万 | +6.51% | 11.36 | 1.27 |
| 11/10 | 965 | 982 | 960 | 979 | +1.49% | 23,100 | 219億8159万 | +0.31% | 10.67 | 1.19 |
| 11/09 | 976 | 998 | 957 | 965 | -1.19% | 44,700 | 216億5976万 | -1.26% | 10.52 | 1.17 |
| 11/08 | 984 | 990 | 972 | 976 | -0.91% | 41,100 | 219億2171万 | -0.17% | 10.64 | 1.19 |
| 11/07 | 999 | 999 | 985 | 985 | -1.43% | 15,300 | 221億2379万 | +0.65% | 10.74 | 1.2 |
| 11/06 | 995 | 1,005 | 987 | 1,000 | +0.3% | 24,900 | 224億4562万 | +2.11% | 10.9 | 1.22 |
| 11/02 | 993 | 1,008 | 986 | 997 | +0.4% | 27,600 | 223億7826万 | +1.7% | 10.87 | 1.21 |
| 11/01 | 998 | 1,008 | 988 | 993 | -0.57% | 38,100 | 222億8845万 | +1.19% | 10.82 | 1.21 |
