株価チャート
2017/09/28～2018/02/26
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 | 2/1, 株式分割 1→2 |
| 2018 |
| 02/26 | 702 | 702 | 666 | 673 | -2.68% | 138,000 | 47億6376万 | +13.49% | 25.27 | 2.21 |
| 02/23 | 673 | 698 | 643 | 692 | +5.17% | 251,800 | 48億9471万 | +17.2% | 25.97 | 2.27 |
| 02/22 | 650 | 758 | 640 | 658 | +2.73% | 1,324,800 | 46億5404万 | +12.01% | 24.69 | 2.16 |
| 02/21 | 610 | 641 | 605 | 640 | +10.44% | 229,600 | 45億3017万 | +9.4% | 24.03 | 2.1 |
| 02/20 | 575 | 588 | 565 | 580 | -0.09% | 34,200 | 41億193万 | -1.11% | 21.76 | 1.9 |
| 02/19 | 558 | 585 | 548 | 580 | +6.42% | 86,000 | 41億547万 | -1.36% | 21.78 | 1.91 |
| 02/16 | 547 | 560 | 539 | 545 | -1.09% | 55,800 | 38億5772万 | -7.78% | 20.47 | 1.79 |
| 02/15 | 529 | 554 | 529 | 551 | +4.45% | 78,400 | 39億19万 | -7.24% | 20.69 | 1.81 |
| 02/14 | 548 | 554 | 497 | 528 | -0.75% | 122,600 | 37億3385万 | -11.64% | 19.81 | 1.73 |
| 02/13 | 554 | 608 | 531 | 532 | +4.52% | 249,400 | 37億6216万 | -11.42% | 19.96 | 1.75 |
| 02/09 | 491 | 512 | 491 | 509 | -3.88% | 93,800 | 35億9936万 | -15.67% | 19.1 | 1.67 |
| 02/08 | 515 | 529 | 506 | 529 | +6.76% | 59,400 | 37億4447万 | -12.71% | 19.87 | 1.74 |
| 02/07 | 539 | 539 | 496 | 496 | -1.29% | 84,600 | 35億734万 | -18.5% | 18.61 | 1.63 |
| 02/06 | 516 | 539 | 461 | 502 | -12.62% | 247,800 | 35億5335万 | -17.7% | 18.85 | 1.65 |
| 02/05 | 556 | 578 | 553 | 575 | -1.96% | 70,600 | 40億6654万 | -6.13% | 21.57 | 1.89 |
| 02/02 | 615 | 615 | 577 | 586 | -3.22% | 39,000 | 41億4794万 | -4.09% | 22.01 | 1.93 |
| 02/01 | 590 | 615 | 583 | 606 | +2.37% | 34,600 | 42億8597万 | -0.74% | 22.74 | 1.99 |
| 01/31 | 600 | 607 | 591 | 592 | -2.87% | 29,200 | 41億8687万 | -2.87% | 22.21 | 1.94 |
| 01/30 | 617 | 629 | 549 | 609 | -3.64% | 209,400 | 43億1074万 | +0.33% | 22.87 | 2 |
| 01/29 | 650 | 650 | 631 | 632 | -2.77% | 28,600 | 44億7354万 | +4.64% | 23.73 | 2.08 |
| 01/26 | 636 | 652 | 629 | 650 | +3.09% | 43,400 | 46億96万 | +7.97% | 24.41 | 2.14 |
| 01/25 | 639 | 652 | 625 | 631 | -2.78% | 47,600 | 44億6293万 | +5.79% | 23.68 | 2.07 |
| 01/24 | 651 | 671 | 633 | 649 | -0.38% | 84,000 | 45億9034万 | +9.54% | 24.35 | 2.13 |
| 01/23 | 650 | 668 | 631 | 651 | +1.17% | 94,600 | 46億803万 | +10.71% | 24.45 | 2.14 |
| 01/22 | 600 | 644 | 600 | 644 | +8.42% | 89,000 | 45億5495万 | +10.19% | 24.17 | 2.11 |
| 01/19 | 602 | 608 | 593 | 594 | -2.63% | 49,800 | 42億103万 | +2.33% | 22.29 | 1.95 |
| 01/18 | 622 | 625 | 610 | 610 | -1.3% | 63,400 | 43億1428万 | +5.45% | 22.89 | 2 |
| 01/17 | 640 | 640 | 615 | 618 | -5.15% | 125,200 | 43億7091万 | +7.39% | 23.19 | 2.03 |
| 01/16 | 647 | 664 | 635 | 651 | +1.09% | 60,400 | 46億803万 | +14.01% | 24.45 | 2.14 |
| 01/15 | 685 | 685 | 639 | 644 | -1.68% | 152,400 | 45億5848万 | +13.78% | 24.18 | 2.12 |
| 01/12 | 622 | 656 | 612 | 655 | +7.2% | 165,400 | 46億3635万 | +16.55% | 24.6 | 2.15 |
| 01/11 | 607 | 625 | 605 | 611 | -0.81% | 89,200 | 43億2490万 | +9.69% | 22.95 | 2.01 |
| 01/10 | 622 | 644 | 607 | 616 | +1.23% | 111,800 | 43億6029万 | +11.39% | 23.13 | 2.02 |
| 01/09 | 618 | 632 | 603 | 609 | -2.01% | 123,600 | 43億720万 | +10.84% | 22.85 | 2 |
| 01/05 | 591 | 634 | 584 | 621 | +6.34% | 282,400 | 43億9568万 | +13.32% | 23.32 | 2.04 |
| 01/04 | 568 | 586 | 564 | 584 | +4.01% | 110,400 | 41億3378万 | +6.96% | 21.93 | 1.92 |
| 2017 |
| 12/29 | 572 | 572 | 556 | 562 | -0.09% | 48,600 | 39億7452万 | +2.84% | 21.09 | 1.85 |
| 12/28 | 556 | 575 | 554 | 562 | +2.93% | 143,600 | 39億7806万 | +3.12% | 21.11 | 1.85 |
| 12/27 | 558 | 558 | 544 | 546 | -0.55% | 63,200 | 38億6480万 | +0.18% | 20.5 | 1.79 |
| 12/26 | 548 | 569 | 534 | 549 | -0.63% | 145,600 | 38億8604万 | +0.92% | 20.62 | 1.8 |
| 12/25 | 575 | 587 | 551 | 553 | -6.36% | 236,400 | 39億1081万 | +1.56% | 20.75 | 1.82 |
| 12/22 | 558 | 624 | 553 | 590 | +11.32% | 673,400 | 41億7625万 | +8.86% | 22.16 | 1.94 |
| 12/21 | 554 | 557 | 528 | 530 | -3.64% | 92,600 | 37億5155万 | -1.67% | 19.9 | 1.74 |
| 12/20 | 578 | 587 | 540 | 550 | -4.1% | 303,200 | 38億9312万 | +2.23% | 20.65 | 1.81 |
| 12/19 | 516 | 660 | 515 | 574 | +12.45% | 2,239,200 | 40億5946万 | +6.6% | 21.54 | 1.88 |
| 12/18 | 522 | 528 | 506 | 510 | -3.77% | 90,200 | 36億998万 | -4.49% | 19.15 | 1.68 |
| 12/15 | 549 | 549 | 528 | 530 | -3.11% | 54,200 | 37億5155万 | 0% | 19.9 | 1.74 |
| 12/14 | 537 | 549 | 537 | 547 | +1.96% | 30,600 | 38億7188万 | +4.39% | 20.54 | 1.8 |
| 12/13 | 557 | 557 | 533 | 537 | -2.45% | 54,000 | 37億9756万 | +3.77% | 20.15 | 1.76 |
| 12/12 | 543 | 567 | 538 | 550 | +0.18% | 73,200 | 38億9312万 | +7.63% | 20.65 | 1.81 |
| 12/11 | 535 | 564 | 524 | 549 | +5.37% | 143,200 | 38億8604万 | +8.71% | 20.62 | 1.8 |
| 12/08 | 538 | 540 | 520 | 521 | -2.98% | 53,000 | 36億8784万 | +4.62% | 19.57 | 1.71 |
| 12/07 | 518 | 542 | 518 | 537 | +3.27% | 41,400 | 38億110万 | +8.92% | 20.17 | 1.76 |
| 12/06 | 527 | 532 | 518 | 520 | -1.89% | 65,200 | 36億8076万 | +6.78% | 19.53 | 1.71 |
| 12/05 | 547 | 547 | 517 | 530 | -0.56% | 78,200 | 37億5155万 | +10.19% | 19.9 | 1.74 |
| 12/04 | 547 | 547 | 530 | 533 | +1.52% | 89,000 | 37億7278万 | +12.21% | 20.02 | 1.75 |
| 12/01 | 519 | 534 | 512 | 525 | +2.84% | 93,800 | 37億1616万 | +12.18% | 19.72 | 1.73 |
| 11/30 | 562 | 562 | 503 | 511 | -10.44% | 354,200 | 36億1352万 | +10.5% | 19.17 | 1.68 |
| 11/29 | 590 | 599 | 570 | 570 | -2.48% | 108,800 | 40億3468万 | +24.73% | 21.41 | 1.87 |
| 11/28 | 580 | 597 | 558 | 585 | +0.78% | 181,600 | 41億3732万 | +29.89% | 21.95 | 1.92 |
| 11/27 | 576 | 610 | 553 | 580 | +6.42% | 396,200 | 41億547万 | +31.22% | 21.78 | 1.91 |
| 11/24 | 531 | 574 | 531 | 545 | -0.09% | 183,400 | 38億5772万 | +25.29% | 20.47 | 1.79 |
| 11/22 | 545 | 569 | 535 | 546 | +2.35% | 219,400 | 38億6126万 | +27.16% | 20.49 | 1.79 |
| 11/21 | 536 | 546 | 527 | 533 | -2.2% | 113,200 | 37億7278万 | +26.3% | 20.02 | 1.75 |
| 11/20 | 522 | 546 | 508 | 545 | +9.11% | 312,000 | 38億5772万 | +30.7% | 20.47 | 1.79 |
| 11/17 | 533 | 533 | 497 | 500 | -3.48% | 168,200 | 35億3566万 | +21.53% | 18.76 | 1.64 |
| 11/16 | 520 | 555 | 491 | 518 | +1.27% | 346,400 | 36億6307万 | +27.46% | 19.43 | 1.7 |
| 11/15 | 575 | 595 | 491 | 511 | -6.92% | 1,458,800 | 36億1706万 | +27.11% | 19.19 | 1.68 |
| 11/14 | 549 | 549 | 549 | 549 | +15.82% | 34,200 | 38億8604万 | +37.94% | 20.62 | 1.8 |
| 11/13 | 474 | 474 | 474 | 474 | +18.8% | 23,800 | 33億5516万 | +20.61% | 17.8 | 1.56 |
| 11/10 | 381 | 400 | 378 | 399 | +4.72% | 51,200 | 28億2428万 | +2.05% | 14.98 | 1.31 |
| 11/09 | 380 | 385 | 375 | 381 | -0.52% | 27,800 | 26億9687万 | -2.81% | 14.31 | 1.25 |
| 11/08 | 383 | 386 | 381 | 383 | +0.13% | 23,800 | 27億1102万 | -2.79% | 14.38 | 1.26 |
| 11/07 | 385 | 387 | 379 | 383 | -1.54% | 27,400 | 27億748万 | -3.41% | 14.36 | 1.26 |
| 11/06 | 394 | 398 | 383 | 389 | -1.02% | 44,000 | 27億4995万 | -2.39% | 14.59 | 1.28 |
| 11/02 | 395 | 395 | 387 | 393 | +1.03% | 18,400 | 27億7827万 | -1.63% | 14.74 | 1.29 |
| 11/01 | 386 | 394 | 381 | 389 | +2.64% | 40,200 | 27億4995万 | -3.12% | 14.59 | 1.28 |
| 10/31 | 381 | 385 | 376 | 379 | -1.17% | 38,200 | 26億7917万 | -6.08% | 14.21 | 1.24 |
| 10/30 | 366 | 388 | 366 | 383 | +3.23% | 49,400 | 27億1102万 | -5.43% | 14.38 | 1.26 |
| 10/27 | 367 | 372 | 362 | 371 | -0.67% | 53,800 | 26億2608万 | -8.85% | 13.93 | 1.22 |
| 10/26 | 375 | 380 | 371 | 374 | -0.4% | 28,000 | 26億4378万 | -9.12% | 14.03 | 1.23 |
| 10/25 | 386 | 386 | 373 | 375 | -1.7% | 58,400 | 26億5440万 | -9.42% | 14.08 | 1.23 |
| 10/24 | 392 | 392 | 380 | 382 | -2.3% | 26,400 | 27億40万 | -8.51% | 14.33 | 1.25 |
| 10/23 | 386 | 397 | 378 | 391 | +2.63% | 17,600 | 27億6411万 | -7.02% | 14.66 | 1.28 |
| 10/20 | 393 | 399 | 378 | 381 | -4.04% | 57,600 | 26億9333万 | -10.05% | 14.29 | 1.25 |
| 10/19 | 392 | 400 | 392 | 397 | +0.25% | 20,000 | 28億658万 | -6.92% | 14.89 | 1.3 |
| 10/18 | 398 | 406 | 390 | 396 | +0.89% | 48,000 | 27億9950万 | -7.81% | 14.85 | 1.3 |
| 10/17 | 389 | 397 | 367 | 392 | 0% | 136,200 | 27億7473万 | -9.26% | 14.72 | 1.29 |
| 10/16 | 396 | 399 | 390 | 392 | -1.01% | 10,400 | 27億7473万 | -9.68% | 14.72 | 1.29 |
| 10/13 | 400 | 406 | 393 | 396 | +1.93% | 61,000 | 28億304万 | -9.38% | 14.87 | 1.3 |
| 10/12 | 406 | 412 | 386 | 389 | -4.31% | 75,000 | 27億4995万 | -11.7% | 14.59 | 1.28 |
| 10/11 | 417 | 417 | 403 | 406 | -2.52% | 41,200 | 28億7383万 | -8.14% | 15.25 | 1.33 |
| 10/10 | 416 | 419 | 410 | 417 | -0.12% | 22,000 | 29億4815万 | -6.4% | 15.64 | 1.37 |
| 10/06 | 412 | 422 | 412 | 417 | -0.36% | 23,000 | 29億5169万 | -7.33% | 15.66 | 1.37 |
| 10/05 | 420 | 425 | 410 | 419 | -0.95% | 50,200 | 29億6231万 | -8.02% | 15.72 | 1.38 |
| 10/04 | 430 | 438 | 423 | 423 | -1.74% | 46,800 | 29億9062万 | -7.75% | 15.87 | 1.39 |
| 10/03 | 436 | 442 | 427 | 430 | -1.26% | 66,200 | 30億4371万 | -6.93% | 16.15 | 1.41 |
| 10/02 | 435 | 440 | 430 | 436 | +1.75% | 19,800 | 30億8264万 | -6.34% | 16.35 | 1.43 |
| 09/29 | 431 | 437 | 424 | 428 | -0.81% | 48,800 | 30億2955万 | -8.55% | 16.59 | 1.45 |
| 09/28 | 439 | 451 | 431 | 432 | -1.6% | 42,200 | 30億5432万 | -8.58% | 16.73 | 1.46 |
