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 | 8/1, 株式分割 1→2 |
| 2018 |
| 03/30 | 1,310 | 1,333 | 1,284 | 1,299 | -0.08% | 429,600 | 271億3714万 | +4.51% | 58.3 | 11.97 |
| 03/29 | 1,414 | 1,415 | 1,278 | 1,300 | -6.88% | 573,600 | 271億5804万 | +5.43% | 58.35 | 11.97 |
| 03/28 | 1,393 | 1,500 | 1,370 | 1,396 | +0.69% | 401,800 | 291億6355万 | +14.24% | 62.65 | 12.86 |
| 03/27 | 1,440 | 1,490 | 1,369 | 1,387 | -1.77% | 482,200 | 289億6509万 | +14.97% | 62.23 | 12.77 |
| 03/26 | 1,292 | 1,412 | 1,284 | 1,412 | +7.62% | 340,600 | 294億8736万 | +18.71% | 63.35 | 13 |
| 03/23 | 1,250 | 1,336 | 1,245 | 1,312 | -1.02% | 191,600 | 273億9828万 | +12.38% | 58.86 | 12.08 |
| 03/22 | 1,286 | 1,332 | 1,271 | 1,325 | +1.81% | 243,800 | 276億7077万 | +15.42% | 59.51 | 12.21 |
| 03/20 | 1,251 | 1,339 | 1,251 | 1,302 | -0.95% | 197,600 | 271億8000万 | +15.18% | 58.45 | 12 |
| 03/19 | 1,313 | 1,395 | 1,271 | 1,314 | -0.27% | 205,000 | 274億4105万 | +17.53% | 59.01 | 12.11 |
| 03/16 | 1,363 | 1,363 | 1,282 | 1,318 | -1.53% | 176,000 | 275億1414万 | +19.12% | 59.17 | 12.14 |
| 03/15 | 1,295 | 1,346 | 1,274 | 1,338 | +2.76% | 221,400 | 279億4225万 | +22.19% | 60.09 | 12.33 |
| 03/14 | 1,265 | 1,367 | 1,253 | 1,302 | +3.91% | 343,800 | 271億9044万 | +20.44% | 58.47 | 12 |
| 03/13 | 1,196 | 1,259 | 1,196 | 1,253 | +3.9% | 188,400 | 261億6715万 | +17.32% | 56.27 | 11.55 |
| 03/12 | 1,225 | 1,225 | 1,170 | 1,206 | -0.04% | 167,000 | 251億8562万 | +13.45% | 54.16 | 11.12 |
| 03/09 | 1,203 | 1,230 | 1,177 | 1,207 | -0.21% | 164,600 | 251億9606万 | +13.82% | 54.18 | 11.12 |
| 03/08 | 1,231 | 1,293 | 1,198 | 1,209 | +0.29% | 245,600 | 252億4827万 | +14.49% | 54.3 | 11.14 |
| 03/07 | 1,245 | 1,246 | 1,161 | 1,206 | -1.95% | 247,000 | 251億7517万 | +14.27% | 54.14 | 11.11 |
| 03/06 | 1,141 | 1,248 | 1,138 | 1,230 | +8.37% | 297,800 | 256億7638万 | +17.1% | 55.22 | 11.33 |
| 03/05 | 1,150 | 1,190 | 1,121 | 1,135 | +0.75% | 319,400 | 236億9244万 | +8.67% | 50.95 | 10.46 |
| 03/02 | 1,098 | 1,155 | 1,063 | 1,126 | -1.87% | 265,200 | 235億1493万 | +8.06% | 50.57 | 10.38 |
| 03/01 | 1,110 | 1,160 | 1,082 | 1,148 | +3.71% | 233,200 | 239億6393万 | +10.44% | 51.53 | 10.58 |
| 02/28 | 1,083 | 1,149 | 1,076 | 1,107 | +1.28% | 214,000 | 231億770万 | +6.91% | 49.69 | 10.2 |
| 02/27 | 1,102 | 1,178 | 1,066 | 1,093 | +1.11% | 572,000 | 228億1533万 | +6.17% | 49.06 | 10.07 |
| 02/26 | 1,082 | 1,094 | 1,051 | 1,081 | +0.51% | 172,000 | 225億6472万 | +5.62% | 48.53 | 9.96 |
| 02/23 | 1,030 | 1,078 | 1,007 | 1,075 | +3.66% | 223,600 | 224億4987万 | +5.7% | 48.28 | 9.91 |
| 02/22 | 1,046 | 1,084 | 1,029 | 1,037 | -0.77% | 259,400 | 216億5629万 | +2.47% | 46.57 | 9.56 |
| 02/21 | 983 | 1,053 | 976 | 1,045 | +5.03% | 373,400 | 217億2555万 | +3.67% | 46.72 | 9.59 |
| 02/20 | 946 | 995 | 926 | 995 | +5.18% | 251,800 | 206億8605万 | -0.7% | 44.49 | 9.13 |
| 02/19 | 884 | 956 | 881 | 946 | +9.55% | 439,200 | 196億6734万 | -5.21% | 42.29 | 8.68 |
| 02/16 | 875 | 879 | 844 | 864 | +2.49% | 291,400 | 179億5216万 | -13.13% | 38.61 | 7.92 |
| 02/15 | 869 | 875 | 821 | 843 | -2.43% | 468,800 | 175億1557万 | -15.24% | 37.67 | 7.73 |
| 02/14 | 1,025 | 1,031 | 853 | 864 | -15.8% | 679,000 | 179億5216万 | -13.22% | 38.61 | 7.92 |
| 02/13 | 1,011 | 1,059 | 998 | 1,026 | +1.53% | 143,600 | 213億2014万 | +3.07% | 45.85 | 9.41 |
| 02/09 | 937 | 1,025 | 932 | 1,010 | -3.53% | 152,000 | 209億9790万 | +2.12% | 45.16 | 9.27 |
| 02/08 | 976 | 1,060 | 976 | 1,047 | +6.51% | 188,000 | 217億6713万 | +6.51% | 46.81 | 9.61 |
| 02/07 | 1,100 | 1,105 | 974 | 983 | +0.2% | 344,800 | 204億3657万 | +0.61% | 43.95 | 9.02 |
| 02/06 | 993 | 1,013 | 883 | 981 | -12.99% | 790,600 | 203億9499万 | +0.82% | 43.86 | 9 |
| 02/05 | 1,076 | 1,139 | 1,076 | 1,128 | +1.67% | 182,200 | 234億4072万 | +16.12% | 50.41 | 10.35 |
| 02/02 | 1,124 | 1,151 | 1,081 | 1,109 | -1.11% | 175,600 | 230億5611万 | +15.4% | 49.58 | 10.18 |
| 02/01 | 1,173 | 1,173 | 1,100 | 1,122 | -5.24% | 343,600 | 233億1598万 | +17.93% | 50.14 | 10.29 |
| 01/31 | 1,095 | 1,200 | 1,095 | 1,184 | +8.93% | 542,000 | 246億496万 | +25.64% | 52.91 | 10.86 |
| 01/30 | 1,099 | 1,122 | 1,070 | 1,087 | +0.98% | 594,200 | 225億8833万 | +16.95% | 48.58 | 9.97 |
| 01/29 | 1,105 | 1,127 | 1,065 | 1,076 | -1.24% | 276,600 | 223億7004万 | +17.08% | 48.11 | 9.87 |
| 01/26 | 1,075 | 1,110 | 1,051 | 1,090 | +3.91% | 288,800 | 226億5070万 | +19.59% | 48.71 | 10 |
| 01/25 | 1,025 | 1,067 | 1,025 | 1,049 | +1.26% | 385,800 | 217億9831万 | +16.11% | 46.88 | 9.62 |
| 01/24 | 975 | 1,044 | 970 | 1,036 | +7.08% | 534,600 | 215億2804万 | +15.31% | 46.3 | 9.5 |
| 01/23 | 933 | 973 | 924 | 967 | +4.6% | 228,000 | 201億393万 | +8.04% | 43.23 | 8.87 |
| 01/22 | 926 | 954 | 919 | 925 | -0.64% | 152,200 | 192億1258万 | +3.64% | 41.32 | 8.48 |
| 01/19 | 958 | 970 | 921 | 931 | -3.02% | 206,800 | 193億3727万 | +4.67% | 41.58 | 8.54 |
| 01/18 | 950 | 964 | 931 | 960 | +3.17% | 295,600 | 199億3994万 | +8.05% | 42.88 | 8.8 |
| 01/17 | 934 | 953 | 907 | 930 | +2.09% | 300,200 | 193億2688万 | +4.97% | 41.56 | 8.53 |
| 01/16 | 894 | 942 | 892 | 911 | +3.46% | 458,800 | 189億3203万 | +2.82% | 40.71 | 8.36 |
| 01/15 | 857 | 883 | 857 | 881 | +2.56% | 189,400 | 182億9819万 | -0.62% | 39.35 | 8.08 |
| 01/12 | 858 | 872 | 853 | 859 | -0.92% | 133,400 | 178億4100万 | -3.1% | 38.37 | 7.87 |
| 01/11 | 862 | 885 | 861 | 867 | +0.58% | 118,200 | 180億725万 | -2.64% | 38.72 | 7.95 |
| 01/10 | 875 | 877 | 859 | 862 | -1.03% | 74,800 | 179億334万 | -3.42% | 38.5 | 7.9 |
| 01/09 | 855 | 880 | 855 | 871 | +1.87% | 192,800 | 180億9038万 | -2.63% | 38.9 | 7.98 |
| 01/05 | 870 | 873 | 844 | 855 | -2.06% | 277,800 | 177億5787万 | -4.31% | 38.19 | 7.84 |
| 01/04 | 905 | 906 | 871 | 873 | -1.97% | 200,800 | 181億3194万 | -2.4% | 38.99 | 8 |
| 2017 |
| 12/29 | 895 | 910 | 885 | 890 | -1.06% | 96,200 | 184億9562万 | -0.45% | 39.77 | 8.16 |
| 12/28 | 915 | 918 | 888 | 900 | -1.26% | 156,200 | 186億9304万 | +0.73% | 40.2 | 8.25 |
| 12/27 | 889 | 915 | 878 | 911 | +2.47% | 163,200 | 189億3203万 | +2.36% | 40.71 | 8.36 |
| 12/26 | 875 | 894 | 867 | 889 | +3.25% | 138,200 | 184億7484万 | +0.34% | 39.73 | 8.15 |
| 12/25 | 881 | 887 | 847 | 861 | -2.21% | 200,000 | 178億9295万 | -2.6% | 38.48 | 7.9 |
| 12/22 | 864 | 886 | 843 | 881 | +1.38% | 154,800 | 182億9819万 | -0.17% | 39.35 | 8.08 |
| 12/21 | 838 | 869 | 829 | 869 | +2.3% | 242,000 | 180億4881万 | -1.19% | 38.81 | 7.97 |
| 12/20 | 871 | 875 | 837 | 849 | -1.85% | 251,400 | 176億4357万 | -2.97% | 37.94 | 7.79 |
| 12/19 | 901 | 913 | 862 | 865 | -2.37% | 259,200 | 179億7608万 | -0.69% | 38.66 | 7.93 |
| 12/18 | 935 | 938 | 871 | 886 | -4.27% | 393,800 | 184億1249万 | +1.96% | 39.6 | 8.13 |
| 12/15 | 938 | 949 | 902 | 926 | -2.63% | 248,000 | 192億3337万 | +6.87% | 41.36 | 8.49 |
| 12/14 | 884 | 954 | 879 | 951 | +6.56% | 341,600 | 197億5291万 | +10.65% | 42.48 | 8.72 |
| 12/13 | 869 | 910 | 869 | 892 | +2.65% | 214,400 | 185億3718万 | +4.69% | 39.86 | 8.18 |
| 12/12 | 901 | 908 | 858 | 869 | -4.3% | 497,000 | 180億5921万 | +2.48% | 38.84 | 7.97 |
| 12/11 | 910 | 919 | 898 | 908 | -0.06% | 271,600 | 188億6969万 | +7.46% | 40.58 | 8.33 |
| 12/08 | 943 | 959 | 895 | 909 | -1.57% | 774,600 | 188億8008万 | +8.15% | 40.6 | 8.33 |
| 12/07 | 914 | 934 | 898 | 923 | +2.84% | 153,200 | 191億8141万 | +10.14% | 41.25 | 8.47 |
| 12/06 | 884 | 935 | 883 | 898 | +1.01% | 237,600 | 186億5148万 | +7.36% | 40.11 | 8.23 |
| 12/05 | 954 | 965 | 886 | 889 | -8.4% | 449,800 | 184億6445万 | +6.79% | 39.71 | 8.15 |
| 12/04 | 926 | 996 | 923 | 970 | +6.01% | 536,200 | 201億5815万 | +16.73% | 43.35 | 8.9 |
| 12/01 | 893 | 925 | 871 | 915 | +2.06% | 266,600 | 190億1516万 | +11.18% | 40.89 | 8.39 |
| 11/30 | 865 | 897 | 827 | 897 | +3.7% | 284,600 | 186億3070万 | +9.73% | 40.07 | 8.22 |
| 11/29 | 872 | 884 | 853 | 865 | -0.8% | 191,600 | 179億6569万 | +6.6% | 38.64 | 7.93 |
| 11/28 | 898 | 916 | 861 | 872 | -0.97% | 544,800 | 181億1116万 | +8.26% | 38.95 | 7.99 |
| 11/27 | 844 | 881 | 841 | 880 | +4.27% | 382,200 | 182億8780万 | +10.28% | 39.33 | 8.07 |
| 11/24 | 845 | 860 | 831 | 844 | -0.12% | 203,400 | 175億3967万 | +7.11% | 37.72 | 7.74 |
| 11/22 | 808 | 848 | 807 | 845 | +4.9% | 475,800 | 175億6045万 | +8.33% | 37.76 | 7.75 |
| 11/21 | 815 | 817 | 803 | 806 | -2.66% | 900,400 | 167億3957万 | +4.2% | 36 | 7.39 |
| 11/20 | 810 | 841 | 809 | 828 | -0.3% | 368,200 | 171億9677万 | +7.89% | 36.98 | 7.59 |
| 11/17 | 805 | 833 | 790 | 830 | +2.98% | 228,600 | 172億4872万 | +9.21% | 37.09 | 7.61 |
| 11/16 | 757 | 809 | 755 | 806 | +6.54% | 223,200 | 167億4996万 | +7.04% | 36.02 | 7.39 |
| 11/15 | 752 | 762 | 716 | 757 | -0.39% | 199,400 | 157億2128万 | +1.27% | 33.81 | 6.94 |
| 11/14 | 761 | 785 | 755 | 760 | -5% | 236,400 | 157億8362万 | +2.08% | 33.94 | 6.97 |
| 11/13 | 776 | 800 | 750 | 800 | -1.84% | 253,000 | 166億1488万 | +7.89% | 35.73 | 7.33 |
| 11/10 | 774 | 815 | 757 | 815 | +6.61% | 171,000 | 169億2661万 | +10.67% | 36.4 | 7.47 |
| 11/09 | 788 | 797 | 738 | 764 | -1.42% | 127,000 | 158億7714万 | +4.23% | 34.14 | 7.01 |
| 11/08 | 758 | 775 | 756 | 775 | +0.39% | 108,200 | 161億574万 | +6.16% | 34.64 | 7.11 |
| 11/07 | 820 | 822 | 763 | 772 | -3.32% | 190,800 | 160億4339万 | +6.34% | 34.5 | 7.08 |
| 11/06 | 798 | 814 | 770 | 799 | 0% | 233,200 | 165億9410万 | +10.44% | 35.69 | 7.32 |
| 11/02 | 839 | 839 | 793 | 799 | -5.22% | 299,600 | 165億9410万 | +10.9% | 35.69 | 7.32 |
| 11/01 | 890 | 890 | 828 | 843 | -3.11% | 372,600 | 175億849万 | +17.67% | 37.65 | 7.73 |
