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 |
|---|
| 2022 | 8/1, 株式分割 1→2 |
| 2018 |
| 03/30 | 1,318 | 1,318 | 1,306 | 1,307 | +1.12% | 4,200 | 169億3872万 | +2.43% | 20.24 | 1.5 |
| 03/29 | 1,315 | 1,315 | 1,293 | 1,293 | -1.71% | 4,200 | 167億5080万 | +1.45% | 20.02 | 1.48 |
| 03/28 | 1,292 | 1,322 | 1,292 | 1,315 | -0.15% | 7,200 | 170億4240万 | +3.3% | 20.37 | 1.51 |
| 03/27 | 1,320 | 1,338 | 1,307 | 1,317 | +1.9% | 7,800 | 170億6832万 | +3.62% | 20.4 | 1.51 |
| 03/26 | 1,320 | 1,320 | 1,290 | 1,293 | -2.56% | 11,400 | 167億5080万 | +1.77% | 20.02 | 1.48 |
| 03/23 | 1,325 | 1,345 | 1,295 | 1,327 | -1.38% | 27,000 | 171億9144万 | +4.61% | 20.55 | 1.52 |
| 03/22 | 1,350 | 1,365 | 1,342 | 1,345 | +1.51% | 73,400 | 174億3120万 | +6.32% | 20.83 | 1.54 |
| 03/20 | 1,246 | 1,325 | 1,246 | 1,325 | +7.29% | 46,800 | 171億7200万 | +4.91% | 20.52 | 1.52 |
| 03/19 | 1,264 | 1,268 | 1,231 | 1,235 | -2.87% | 11,200 | 160億560万 | -2.06% | 19.13 | 1.42 |
| 03/16 | 1,273 | 1,275 | 1,264 | 1,272 | -0.08% | 3,000 | 164億7864万 | +0.75% | 19.69 | 1.46 |
| 03/15 | 1,287 | 1,287 | 1,266 | 1,273 | -1.13% | 6,000 | 164億9160万 | +0.75% | 19.71 | 1.46 |
| 03/14 | 1,266 | 1,288 | 1,258 | 1,287 | +1.7% | 7,800 | 166億7952万 | +1.98% | 19.93 | 1.48 |
| 03/13 | 1,269 | 1,275 | 1,262 | 1,266 | +0.76% | 6,400 | 164億88万 | +0.6% | 19.6 | 1.45 |
| 03/12 | 1,272 | 1,272 | 1,256 | 1,256 | +0.04% | 1,800 | 162億7776万 | -0.32% | 19.45 | 1.44 |
| 03/09 | 1,283 | 1,283 | 1,249 | 1,256 | -0.91% | 5,800 | 162億7128万 | -0.59% | 19.45 | 1.44 |
| 03/08 | 1,258 | 1,267 | 1,247 | 1,267 | +0.92% | 3,200 | 164億2032万 | +0.08% | 19.62 | 1.45 |
| 03/07 | 1,263 | 1,263 | 1,235 | 1,256 | +1.45% | 8,400 | 162億7128万 | -0.99% | 19.45 | 1.44 |
| 03/06 | 1,232 | 1,248 | 1,232 | 1,238 | +0.49% | 8,000 | 149億9850万 | -2.56% | 17.99 | 1.33 |
| 03/05 | 1,242 | 1,242 | 1,223 | 1,232 | -0.81% | 10,400 | 149億2578万 | -3.26% | 17.91 | 1.33 |
| 03/02 | 1,220 | 1,251 | 1,220 | 1,242 | -0.84% | 25,200 | 150億4698万 | -2.7% | 18.05 | 1.34 |
| 03/01 | 1,252 | 1,258 | 1,251 | 1,252 | -0.28% | 5,400 | 151億7424万 | -2.03% | 18.2 | 1.35 |
| 02/28 | 1,270 | 1,270 | 1,252 | 1,256 | -1.14% | 6,600 | 152億1666万 | -1.91% | 18.26 | 1.35 |
| 02/27 | 1,285 | 1,285 | 1,270 | 1,270 | -0.31% | 5,600 | 153億9240万 | -0.86% | 18.47 | 1.37 |
| 02/26 | 1,299 | 1,299 | 1,274 | 1,274 | +1.31% | 8,000 | 154億4088万 | -0.62% | 18.52 | 1.37 |
| 02/23 | 1,240 | 1,258 | 1,240 | 1,258 | +1.21% | 8,800 | 152億4090万 | -2.06% | 18.28 | 1.36 |
| 02/22 | 1,276 | 1,276 | 1,243 | 1,243 | -1.82% | 23,000 | 150億5910万 | -3.31% | 18.07 | 1.34 |
| 02/21 | 1,264 | 1,267 | 1,262 | 1,266 | -0.78% | 4,200 | 153億3786万 | -1.75% | 18.4 | 1.36 |
| 02/20 | 1,286 | 1,286 | 1,270 | 1,276 | -0.82% | 1,600 | 154億5906万 | -1.12% | 18.55 | 1.37 |
| 02/19 | 1,272 | 1,289 | 1,272 | 1,286 | +1.98% | 7,000 | 155億8632万 | -0.39% | 18.7 | 1.39 |
| 02/16 | 1,266 | 1,266 | 1,254 | 1,261 | +0.8% | 3,600 | 152億8332万 | -2.4% | 18.34 | 1.36 |
| 02/15 | 1,280 | 1,280 | 1,251 | 1,251 | -2.27% | 9,200 | 151億6212万 | -3.25% | 18.19 | 1.35 |
| 02/14 | 1,263 | 1,280 | 1,245 | 1,280 | +0.75% | 40,400 | 155億1360万 | -1.16% | 18.61 | 1.38 |
| 02/13 | 1,278 | 1,278 | 1,260 | 1,271 | -0.35% | 41,600 | 153億9846万 | -1.97% | 18.47 | 1.37 |
| 02/09 | 1,253 | 1,289 | 1,250 | 1,275 | -0.82% | 30,200 | 154億5300万 | -1.7% | 18.54 | 1.37 |
| 02/08 | 1,276 | 1,290 | 1,275 | 1,286 | +2.72% | 26,800 | 155億8026万 | -0.96% | 18.69 | 1.39 |
| 02/07 | 1,280 | 1,295 | 1,231 | 1,252 | +4.68% | 15,600 | 151億6818万 | -3.51% | 18.2 | 1.35 |
| 02/06 | 1,281 | 1,281 | 1,175 | 1,196 | -8.29% | 45,200 | 144億8946万 | -7.9% | 17.38 | 1.29 |
| 02/05 | 1,325 | 1,325 | 1,300 | 1,304 | -1.99% | 25,000 | 157億9842万 | +0.12% | 18.95 | 1.41 |
| 02/02 | 1,329 | 1,336 | 1,325 | 1,330 | +0.11% | 13,800 | 161億1960万 | +2.23% | 19.34 | 1.43 |
| 02/01 | 1,325 | 1,333 | 1,321 | 1,329 | +1.22% | 20,000 | 161億142万 | +2.27% | 19.32 | 1.43 |
| 01/31 | 1,301 | 1,322 | 1,301 | 1,313 | -0.19% | 14,800 | 159億750万 | +1.2% | 19.08 | 1.41 |
| 01/30 | 1,321 | 1,323 | 1,300 | 1,315 | -0.64% | 26,000 | 159億3780万 | +1.54% | 19.12 | 1.42 |
| 01/29 | 1,324 | 1,328 | 1,301 | 1,324 | +2.8% | 29,400 | 160億4082万 | +2.2% | 19.24 | 1.43 |
| 01/26 | 1,305 | 1,307 | 1,288 | 1,288 | -1% | 13,600 | 156億450万 | -0.19% | 18.72 | 1.39 |
| 01/25 | 1,306 | 1,311 | 1,299 | 1,301 | +0.04% | 21,600 | 157億6206万 | +1.21% | 18.91 | 1.4 |
| 01/24 | 1,288 | 1,304 | 1,286 | 1,300 | +0.97% | 23,400 | 157億5600万 | +1.56% | 18.9 | 1.4 |
| 01/23 | 1,299 | 1,300 | 1,288 | 1,288 | -1% | 19,600 | 156億450万 | +0.98% | 18.72 | 1.39 |
| 01/22 | 1,308 | 1,314 | 1,300 | 1,301 | -0.15% | 11,800 | 157億6206万 | +2.24% | 18.91 | 1.4 |
| 01/19 | 1,300 | 1,314 | 1,297 | 1,303 | +0.93% | 23,600 | 157億8630万 | +2.72% | 18.94 | 1.4 |
| 01/18 | 1,303 | 1,318 | 1,291 | 1,291 | -2.09% | 51,000 | 156億4086万 | +2.02% | 18.76 | 1.39 |
| 01/17 | 1,325 | 1,325 | 1,318 | 1,318 | 0% | 12,600 | 159億7416万 | +4.52% | 19.16 | 1.42 |
| 01/16 | 1,320 | 1,323 | 1,311 | 1,318 | +0.92% | 22,800 | 159億7416万 | +4.94% | 19.16 | 1.42 |
| 01/15 | 1,315 | 1,322 | 1,305 | 1,306 | +0.58% | 31,200 | 158億2872万 | +4.4% | 18.99 | 1.41 |
| 01/12 | 1,302 | 1,314 | 1,298 | 1,299 | -0.15% | 17,400 | 157億3782万 | +4.21% | 18.88 | 1.4 |
| 01/11 | 1,305 | 1,305 | 1,300 | 1,301 | -0.31% | 14,800 | 157億6206万 | +4.71% | 18.91 | 1.4 |
| 01/10 | 1,315 | 1,324 | 1,303 | 1,305 | +0.35% | 38,600 | 158億1054万 | +5.29% | 18.97 | 1.41 |
| 01/09 | 1,300 | 1,303 | 1,298 | 1,300 | +0.58% | 52,800 | 157億5600万 | +5.26% | 18.9 | 1.4 |
| 01/05 | 1,294 | 1,296 | 1,283 | 1,293 | +0.58% | 15,000 | 156億6510万 | +4.83% | 18.79 | 1.39 |
| 01/04 | 1,300 | 1,300 | 1,251 | 1,285 | +0.86% | 20,600 | 155億7420万 | +4.3% | 18.68 | 1.39 |
| 2017 |
| 12/29 | 1,291 | 1,291 | 1,272 | 1,274 | -0.74% | 19,800 | 154億4088万 | +3.49% | 18.52 | 1.37 |
| 12/28 | 1,294 | 1,298 | 1,278 | 1,284 | -0.5% | 17,200 | 155億5602万 | +4.35% | 18.66 | 1.38 |
| 12/27 | 1,289 | 1,295 | 1,280 | 1,290 | +1.9% | 14,600 | 156億3480万 | +5.05% | 18.76 | 1.39 |
| 12/26 | 1,300 | 1,300 | 1,256 | 1,266 | -2.62% | 20,000 | 153億4392万 | +3.26% | 18.41 | 1.36 |
| 12/25 | 1,273 | 1,302 | 1,273 | 1,300 | +3.5% | 36,600 | 157億5600万 | +6.12% | 18.9 | 1.4 |
| 12/22 | 1,263 | 1,273 | 1,251 | 1,256 | -2.18% | 39,800 | 152億2272万 | +2.87% | 18.26 | 1.35 |
| 12/21 | 1,298 | 1,298 | 1,277 | 1,284 | -1.04% | 45,600 | 155億6208万 | +5.59% | 18.67 | 1.38 |
| 12/20 | 1,286 | 1,304 | 1,270 | 1,298 | +8.62% | 128,400 | 157億2570万 | +7.23% | 18.87 | 1.4 |
| 12/19 | 1,177 | 1,198 | 1,172 | 1,195 | +1.49% | 18,200 | 144億7734万 | -0.87% | 17.37 | 1.29 |
| 12/18 | 1,180 | 1,188 | 1,166 | 1,177 | +0.09% | 19,400 | 142億6524万 | -2.24% | 17.11 | 1.27 |
| 12/15 | 1,185 | 1,185 | 1,168 | 1,176 | -0.42% | 6,800 | 142億5312万 | -2.89% | 17.1 | 1.27 |
| 12/14 | 1,200 | 1,202 | 1,181 | 1,181 | -1.01% | 8,000 | 143億1372万 | -3.04% | 17.17 | 1.27 |
| 12/13 | 1,211 | 1,217 | 1,188 | 1,193 | -2.45% | 25,400 | 144億5916万 | -2.45% | 17.35 | 1.29 |
| 12/12 | 1,226 | 1,234 | 1,221 | 1,223 | -0.16% | 7,200 | 148億2276万 | -0.41% | 17.78 | 1.32 |
| 12/11 | 1,195 | 1,240 | 1,195 | 1,225 | +3.68% | 20,800 | 148億4700万 | -0.57% | 17.81 | 1.32 |
| 12/08 | 1,189 | 1,193 | 1,150 | 1,182 | -0.21% | 23,800 | 143億1978万 | -4.33% | 17.18 | 1.27 |
| 12/07 | 1,186 | 1,187 | 1,178 | 1,184 | -0.67% | 16,600 | 143億5008万 | -4.59% | 17.22 | 1.28 |
| 12/06 | 1,197 | 1,220 | 1,191 | 1,192 | -0.38% | 10,400 | 144億4704万 | -4.33% | 17.33 | 1.28 |
| 12/05 | 1,201 | 1,212 | 1,180 | 1,197 | -0.29% | 12,200 | 145億158万 | -4.36% | 17.4 | 1.29 |
| 12/04 | 1,203 | 1,222 | 1,200 | 1,200 | -0.62% | 17,200 | 145億4400万 | -4.31% | 17.45 | 1.29 |
| 12/01 | 1,225 | 1,238 | 1,208 | 1,208 | -1.02% | 15,800 | 146億3490万 | -3.94% | 17.56 | 1.3 |
| 11/30 | 1,265 | 1,265 | 1,217 | 1,220 | -1.57% | 14,200 | 147億8640万 | -3.1% | 17.74 | 1.32 |
| 11/29 | 1,266 | 1,278 | 1,236 | 1,240 | -2.09% | 19,200 | 150億2274万 | -1.78% | 18.02 | 1.34 |
| 11/28 | 1,284 | 1,284 | 1,266 | 1,266 | +0.08% | 30,000 | 153億4392万 | +0.24% | 18.41 | 1.36 |
| 11/27 | 1,268 | 1,273 | 1,254 | 1,265 | +1.12% | 33,800 | 153億3180万 | +0.16% | 18.39 | 1.36 |
| 11/24 | 1,240 | 1,265 | 1,237 | 1,251 | +0.89% | 44,200 | 151億6212万 | -0.95% | 18.19 | 1.35 |
| 11/22 | 1,262 | 1,289 | 1,240 | 1,240 | -0.44% | 54,800 | 150億2880万 | -1.9% | 18.03 | 1.34 |
| 11/21 | 1,240 | 1,260 | 1,233 | 1,246 | +0.73% | 46,400 | 150億9546万 | -1.46% | 18.11 | 1.34 |
| 11/20 | 1,207 | 1,247 | 1,195 | 1,237 | +3.78% | 44,800 | 149億8638万 | -2.33% | 17.98 | 1.33 |
| 11/17 | 1,150 | 1,196 | 1,144 | 1,192 | +5.86% | 32,600 | 144億4098万 | -6.03% | 17.32 | 1.28 |
| 11/16 | 1,150 | 1,158 | 1,101 | 1,126 | -2% | 40,000 | 136億4106万 | -11.59% | 16.37 | 1.21 |
| 11/15 | 1,156 | 1,183 | 1,138 | 1,149 | -0.52% | 37,600 | 139億1982万 | -10.27% | 16.7 | 1.24 |
| 11/14 | 1,191 | 1,191 | 1,128 | 1,155 | -3.06% | 105,200 | 139億9254万 | -10.23% | 16.79 | 1.24 |
| 11/13 | 1,212 | 1,235 | 1,166 | 1,191 | -10.89% | 156,800 | 144億3492万 | -7.89% | 17.32 | 1.28 |
| 11/10 | 1,332 | 1,344 | 1,329 | 1,337 | -1.26% | 19,000 | 161億9838万 | +2.97% | 19.43 | 1.44 |
| 11/09 | 1,317 | 1,362 | 1,312 | 1,354 | +3.01% | 145,400 | 164億442万 | +4.2% | 19.68 | 1.46 |
| 11/08 | 1,322 | 1,325 | 1,305 | 1,314 | -0.34% | 13,000 | 159億2568万 | +1.15% | 19.11 | 1.42 |
| 11/07 | 1,317 | 1,319 | 1,309 | 1,319 | +0.15% | 7,200 | 159億8022万 | +1.5% | 19.17 | 1.42 |
| 11/06 | 1,309 | 1,321 | 1,302 | 1,317 | +1.31% | 10,200 | 159億5598万 | +1.19% | 19.14 | 1.42 |
| 11/02 | 1,324 | 1,325 | 1,294 | 1,300 | -1.78% | 18,400 | 157億4994万 | -0.04% | 18.9 | 1.4 |
| 11/01 | 1,330 | 1,339 | 1,316 | 1,323 | -0.53% | 20,600 | 160億3476万 | +1.61% | 19.24 | 1.43 |
