株価チャート
2017/10/05～2018/03/30
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 | 4/1, 株式分割 1→3 |
| 2018 |
| 03/30 | 1,180 | 1,279 | 1,177 | 1,261 | +6.86% | 124,200 | 334億7955万 | +4.82% | 47.51 | 18.25 |
| 03/29 | 1,200 | 1,220 | 1,150 | 1,180 | +0.85% | 72,700 | 313億2900万 | -1.83% | 44.45 | 17.08 |
| 03/28 | 1,121 | 1,185 | 1,121 | 1,170 | +1.59% | 49,900 | 310億6350万 | -2.74% | 44.08 | 16.93 |
| 03/27 | 1,168 | 1,185 | 1,143 | 1,152 | -1.43% | 87,900 | 305億7675万 | -4.43% | 43.39 | 16.67 |
| 03/26 | 1,122 | 1,177 | 1,097 | 1,168 | +2.04% | 117,300 | 310億1925万 | -3.2% | 44.02 | 16.91 |
| 03/23 | 1,155 | 1,197 | 1,127 | 1,145 | -6.53% | 134,100 | 303億9975万 | -5.14% | 43.14 | 16.57 |
| 03/22 | 1,213 | 1,237 | 1,182 | 1,225 | +2.08% | 111,300 | 325億2375万 | +1.74% | 46.15 | 17.73 |
| 03/20 | 1,183 | 1,205 | 1,177 | 1,200 | -1.23% | 112,800 | 318億6000万 | +0.5% | 45.21 | 17.36 |
| 03/19 | 1,280 | 1,300 | 1,190 | 1,215 | -4.08% | 219,900 | 322億5825万 | +2.36% | 45.77 | 17.58 |
| 03/16 | 1,280 | 1,280 | 1,242 | 1,267 | 0% | 61,200 | 336億3000万 | +7.25% | 47.72 | 18.33 |
| 03/15 | 1,263 | 1,280 | 1,222 | 1,267 | +0.4% | 122,400 | 336億3000万 | +7.8% | 47.72 | 18.33 |
| 03/14 | 1,263 | 1,283 | 1,262 | 1,262 | +0.26% | 90,300 | 334億9725万 | +8.11% | 47.53 | 18.26 |
| 03/13 | 1,253 | 1,277 | 1,235 | 1,258 | -0.92% | 152,700 | 334億875万 | +8.66% | 47.41 | 18.21 |
| 03/12 | 1,252 | 1,290 | 1,245 | 1,270 | +3.39% | 217,500 | 337億1850万 | +10.05% | 47.85 | 18.38 |
| 03/09 | 1,170 | 1,237 | 1,170 | 1,228 | +8.06% | 309,600 | 326億1225万 | +6.63% | 46.28 | 17.77 |
| 03/08 | 1,120 | 1,147 | 1,103 | 1,137 | +3.65% | 90,900 | 301億7850万 | -1.42% | 42.82 | 16.45 |
| 03/07 | 1,150 | 1,177 | 1,090 | 1,097 | -5.19% | 148,200 | 291億1650万 | -4.97% | 41.32 | 15.87 |
| 03/06 | 1,145 | 1,158 | 1,130 | 1,157 | +2.66% | 119,700 | 307億950万 | -0.12% | 43.58 | 16.74 |
| 03/05 | 1,163 | 1,173 | 1,108 | 1,127 | -4.79% | 109,200 | 299億1300万 | -2.96% | 42.45 | 16.3 |
| 03/02 | 1,180 | 1,207 | 1,152 | 1,183 | -2.2% | 168,600 | 314億1750万 | +1.57% | 44.58 | 17.12 |
| 03/01 | 1,200 | 1,223 | 1,193 | 1,210 | -0.14% | 104,700 | 321億2550万 | +3.68% | 45.58 | 17.51 |
| 02/28 | 1,220 | 1,228 | 1,195 | 1,212 | -0.68% | 77,400 | 321億6975万 | +3.74% | 45.65 | 17.53 |
| 02/27 | 1,265 | 1,267 | 1,198 | 1,220 | -2.92% | 188,100 | 323億9100万 | +4.27% | 45.96 | 17.65 |
| 02/26 | 1,247 | 1,268 | 1,223 | 1,257 | +3.01% | 168,900 | 333億6450万 | +7.13% | 47.34 | 18.18 |
| 02/23 | 1,243 | 1,243 | 1,203 | 1,220 | -0.27% | 116,700 | 323億9100万 | +4.1% | 45.96 | 17.65 |
| 02/22 | 1,200 | 1,243 | 1,182 | 1,223 | +1.52% | 156,000 | 324億7950万 | +4.38% | 46.09 | 17.7 |
| 02/21 | 1,247 | 1,247 | 1,193 | 1,205 | -0.69% | 157,200 | 319億9275万 | +2.73% | 45.4 | 17.44 |
| 02/20 | 1,215 | 1,222 | 1,190 | 1,213 | -0.55% | 183,300 | 322億1400万 | +3.09% | 45.71 | 17.56 |
| 02/19 | 1,180 | 1,262 | 1,178 | 1,220 | +6.24% | 418,500 | 323億9100万 | +3.13% | 45.96 | 17.65 |
| 02/16 | 1,092 | 1,177 | 1,092 | 1,148 | +6.99% | 218,400 | 304億8825万 | -3.5% | 43.26 | 16.62 |
| 02/15 | 1,040 | 1,080 | 967 | 1,073 | +8.78% | 405,300 | 284億9700万 | -10.26% | 40.44 | 15.53 |
| 02/14 | 1,033 | 1,033 | 970 | 987 | -4.05% | 210,900 | 261億9600万 | -18.12% | 37.17 | 14.28 |
| 02/13 | 1,080 | 1,107 | 1,020 | 1,028 | -2.06% | 205,200 | 273億225万 | -15.43% | 38.74 | 14.88 |
| 02/09 | 1,020 | 1,082 | 1,017 | 1,050 | -6.11% | 363,300 | 278億7750万 | -14.5% | 39.56 | 15.19 |
| 02/08 | 1,075 | 1,128 | 1,073 | 1,118 | +4.84% | 97,800 | 296億9175万 | -9.81% | 42.13 | 16.18 |
| 02/07 | 1,097 | 1,117 | 1,043 | 1,067 | +2.73% | 229,200 | 283億2000万 | -14.46% | 40.19 | 15.44 |
| 02/06 | 1,065 | 1,067 | 980 | 1,038 | -10.36% | 549,600 | 275億6775万 | -17.13% | 39.12 | 15.03 |
| 02/05 | 1,175 | 1,192 | 1,150 | 1,158 | -6.21% | 239,100 | 307億5375万 | -8.14% | 43.64 | 16.76 |
| 02/02 | 1,233 | 1,245 | 1,212 | 1,235 | -0.54% | 102,900 | 327億8925万 | -2.14% | 46.53 | 17.87 |
| 02/01 | 1,180 | 1,248 | 1,175 | 1,242 | +6.43% | 170,700 | 329億6625万 | -1.61% | 46.78 | 17.97 |
| 01/31 | 1,172 | 1,200 | 1,152 | 1,167 | -1.96% | 177,000 | 309億7500万 | -7.33% | 43.95 | 16.88 |
| 01/30 | 1,225 | 1,230 | 1,178 | 1,190 | -2.99% | 209,100 | 315億9450万 | -5.33% | 44.83 | 17.22 |
| 01/29 | 1,247 | 1,262 | 1,225 | 1,227 | -1.34% | 102,000 | 325億6800万 | -2.18% | 46.21 | 17.75 |
| 01/26 | 1,227 | 1,243 | 1,213 | 1,243 | +2.47% | 127,200 | 330億1050万 | -0.61% | 46.84 | 17.99 |
| 01/25 | 1,230 | 1,243 | 1,210 | 1,213 | -2.67% | 245,700 | 322億1400万 | -2.7% | 45.71 | 17.56 |
| 01/24 | 1,275 | 1,290 | 1,223 | 1,247 | -1.97% | 264,600 | 330億9900万 | +0.05% | 46.97 | 18.04 |
| 01/23 | 1,297 | 1,297 | 1,260 | 1,272 | -0.39% | 223,800 | 337億6275万 | +2.39% | 47.91 | 18.4 |
| 01/22 | 1,243 | 1,300 | 1,208 | 1,277 | +3.51% | 280,200 | 338億9550万 | +3.46% | 48.1 | 18.47 |
| 01/19 | 1,200 | 1,250 | 1,200 | 1,233 | +1.65% | 214,500 | 327億4500万 | +0.35% | 46.46 | 17.85 |
| 01/18 | 1,270 | 1,270 | 1,200 | 1,213 | -3.19% | 408,000 | 322億1400万 | -1.11% | 45.71 | 17.56 |
| 01/17 | 1,285 | 1,297 | 1,252 | 1,253 | -4.81% | 331,800 | 332億7600万 | +2.4% | 47.22 | 18.14 |
| 01/16 | 1,355 | 1,355 | 1,285 | 1,317 | -3.89% | 594,000 | 349億5750万 | +8.19% | 49.6 | 19.05 |
| 01/15 | 1,383 | 1,413 | 1,330 | 1,370 | -1.32% | 275,100 | 363億7350万 | +13.6% | 51.61 | 19.82 |
| 01/12 | 1,328 | 1,388 | 1,310 | 1,388 | +6.39% | 584,700 | 368億6025万 | +16.37% | 52.3 | 20.09 |
| 01/11 | 1,268 | 1,328 | 1,267 | 1,305 | +1.42% | 227,400 | 346億4775万 | +10.78% | 49.16 | 18.88 |
| 01/10 | 1,277 | 1,305 | 1,277 | 1,287 | +1.18% | 225,900 | 341億6100万 | +10.35% | 48.47 | 18.62 |
| 01/09 | 1,335 | 1,335 | 1,250 | 1,272 | -4.27% | 505,800 | 337億6275万 | +10.2% | 47.91 | 18.4 |
| 01/05 | 1,333 | 1,340 | 1,280 | 1,328 | -1.73% | 429,900 | 352億6725万 | +16.21% | 50.04 | 19.22 |
| 01/04 | 1,302 | 1,388 | 1,293 | 1,352 | +5.74% | 891,600 | 358億8675万 | +19.51% | 50.92 | 19.56 |
| 2017 |
| 12/29 | 1,242 | 1,278 | 1,242 | 1,278 | +4.92% | 506,400 | 339億3975万 | +14.24% | 48.16 | 18.5 |
| 12/28 | 1,230 | 1,260 | 1,210 | 1,218 | -1.22% | 402,600 | 323億4675万 | +10.16% | 45.9 | 17.63 |
| 12/27 | 1,200 | 1,257 | 1,193 | 1,233 | +3.06% | 344,100 | 327億4500万 | +12.63% | 46.46 | 17.85 |
| 12/26 | 1,233 | 1,250 | 1,190 | 1,197 | -1.91% | 522,600 | 317億7150万 | +10.5% | 45.08 | 17.32 |
| 12/25 | 1,193 | 1,255 | 1,175 | 1,220 | +4.72% | 862,800 | 323億9100万 | +13.81% | 45.96 | 17.65 |
| 12/22 | 1,117 | 1,178 | 1,103 | 1,165 | +4.33% | 350,400 | 309億3075万 | +9.91% | 43.89 | 16.86 |
| 12/21 | 1,133 | 1,137 | 1,095 | 1,117 | -1.76% | 208,800 | 296億4750万 | +6.25% | 42.07 | 16.16 |
| 12/20 | 1,142 | 1,168 | 1,123 | 1,137 | -0.58% | 150,900 | 301億7850万 | +8.98% | 42.82 | 16.45 |
| 12/19 | 1,143 | 1,167 | 1,088 | 1,143 | -0.58% | 324,000 | 303億5550万 | +10.47% | 43.07 | 16.54 |
| 12/18 | 1,207 | 1,207 | 1,117 | 1,150 | -1.85% | 373,500 | 305億3250万 | +11.65% | 43.32 | 16.64 |
| 12/15 | 1,133 | 1,210 | 1,123 | 1,172 | +2.18% | 484,200 | 311億775万 | +14.42% | 44.14 | 16.95 |
| 12/14 | 1,093 | 1,147 | 1,077 | 1,147 | +5.36% | 378,300 | 304億4400万 | +12.86% | 43.2 | 16.59 |
| 12/13 | 1,120 | 1,142 | 1,063 | 1,088 | -4.39% | 434,700 | 288億9525万 | +7.86% | 41 | 15.75 |
| 12/12 | 1,188 | 1,230 | 1,085 | 1,138 | -3.94% | 2,361,000 | 302億2275万 | +13.27% | 42.89 | 16.47 |
| 12/11 | 1,147 | 1,213 | 1,067 | 1,185 | +3.8% | 1,076,700 | 314億6175万 | +18.74% | 44.64 | 17.15 |
| 12/08 | 1,080 | 1,170 | 1,078 | 1,142 | +7.03% | 1,176,000 | 303億1125万 | +15.2% | 43.01 | 16.52 |
| 12/07 | 1,068 | 1,070 | 1,040 | 1,067 | +0.31% | 222,600 | 283億2000万 | +8.18% | 40.19 | 15.44 |
| 12/06 | 1,040 | 1,080 | 1,013 | 1,063 | +2.24% | 593,100 | 282億3150万 | +8.06% | 40.06 | 15.39 |
| 12/05 | 1,017 | 1,050 | 1,010 | 1,040 | +2.97% | 401,700 | 276億1200万 | +5.91% | 39.18 | 15.05 |
| 12/04 | 1,000 | 1,013 | 984 | 1,010 | +1.88% | 128,400 | 268億1550万 | +2.96% | 38.05 | 14.62 |
| 12/01 | 992 | 997 | 971 | 991 | -0.47% | 96,600 | 263億1990万 | +1.16% | 37.35 | 14.34 |
| 11/30 | 1,017 | 1,020 | 993 | 996 | -0.57% | 106,800 | 264億4380万 | +1.94% | 37.52 | 14.41 |
| 11/29 | 1,035 | 1,038 | 994 | 1,002 | -3.22% | 241,800 | 265億9425万 | +2.84% | 37.74 | 14.49 |
| 11/28 | 1,022 | 1,037 | 978 | 1,035 | -0.32% | 301,800 | 274億7925万 | +6.59% | 38.99 | 14.98 |
| 11/27 | 1,007 | 1,038 | 997 | 1,038 | +7.23% | 766,200 | 275億6775万 | +7.49% | 39.12 | 15.03 |
| 11/24 | 928 | 969 | 927 | 968 | +4.68% | 146,700 | 257億925万 | +0.76% | 36.48 | 14.01 |
| 11/22 | 927 | 932 | 923 | 925 | -0.47% | 70,200 | 245億5875万 | -3.55% | 34.85 | 13.39 |
| 11/21 | 933 | 934 | 919 | 929 | -0.21% | 87,300 | 246億7380万 | -3.09% | 35.01 | 13.45 |
| 11/20 | 921 | 943 | 915 | 931 | +1.45% | 83,100 | 247億2690万 | -2.99% | 35.09 | 13.48 |
| 11/17 | 943 | 946 | 914 | 918 | -1.75% | 89,700 | 243億7290万 | -4.57% | 34.58 | 13.28 |
| 11/16 | 929 | 936 | 922 | 934 | +1.45% | 84,600 | 248億655万 | -3.08% | 35.2 | 13.52 |
| 11/15 | 933 | 946 | 896 | 921 | -2.37% | 197,400 | 244億5255万 | -4.56% | 34.7 | 13.33 |
| 11/14 | 985 | 1,003 | 920 | 943 | -6.29% | 417,300 | 250億4550万 | -2.35% | 35.54 | 13.65 |
| 11/13 | 1,000 | 1,018 | 990 | 1,007 | +1% | 293,400 | 267億2700万 | +3.78% | 37.92 | 14.57 |
| 11/10 | 980 | 1,000 | 953 | 997 | +1.7% | 221,100 | 264億6150万 | +2.64% | 37.55 | 14.42 |
| 11/09 | 977 | 996 | 937 | 980 | +1.03% | 143,100 | 260億1900万 | - | 36.92 | 14.18 |
| 11/08 | 973 | 977 | 964 | 970 | -1.89% | 59,400 | 257億5350万 | - | 36.54 | 14.04 |
| 11/07 | 972 | 1,003 | 972 | 989 | +1.23% | 142,800 | 262億4910万 | - | 37.25 | 14.31 |
| 11/06 | 996 | 996 | 962 | 977 | -1.78% | 124,500 | 259億3050万 | - | 36.79 | 14.13 |
| 11/02 | 998 | 1,003 | 969 | 994 | -1.71% | 325,500 | 263億9955万 | - | 37.46 | 14.39 |
| 11/01 | 1,047 | 1,065 | 998 | 1,012 | -2.1% | 476,700 | 268億5975万 | - | 38.11 | 14.64 |
| 10/31 | 1,010 | 1,033 | 983 | 1,033 | +2.31% | 395,700 | 274億3500万 | - | 38.93 | 14.95 |
| 10/30 | 1,030 | 1,030 | 1,000 | 1,010 | +0.33% | 327,600 | 268億1550万 | - | 38.05 | 14.62 |
| 10/27 | 993 | 1,042 | 984 | 1,007 | +2.44% | 793,500 | 267億2700万 | - | 37.92 | 14.57 |
| 10/26 | 945 | 983 | 933 | 983 | +4.76% | 483,900 | 260億8980万 | - | 37.02 | 14.22 |
| 10/25 | 910 | 939 | 910 | 938 | +2.33% | 189,000 | 249億390万 | - | 35.34 | 13.57 |
| 10/24 | 923 | 927 | 904 | 917 | -0.65% | 149,400 | 243億3750万 | - | 34.53 | 13.26 |
| 10/23 | 903 | 923 | 900 | 923 | +2.44% | 203,400 | 244億9680万 | - | 34.76 | 13.35 |
| 10/20 | 914 | 930 | 900 | 901 | -2.95% | 213,900 | 239億1270万 | - | 33.93 | 13.03 |
| 10/19 | 903 | 932 | 886 | 928 | +3.15% | 570,600 | 246億3840万 | - | 34.96 | 13.43 |
| 10/18 | 927 | 943 | 895 | 900 | -3.02% | 648,900 | 238億8615万 | - | 33.89 | 13.02 |
| 10/17 | 967 | 967 | 928 | 928 | -4.59% | 711,900 | 246億2955万 | - | 34.95 | 13.42 |
| 10/16 | 978 | 982 | 962 | 972 | +1.11% | 286,800 | 258億1545万 | - | 36.63 | 14.07 |
| 10/13 | 967 | 993 | 957 | 962 | -0.48% | 728,700 | 255億3225万 | - | 36.23 | 13.92 |
| 10/12 | 977 | 985 | 962 | 966 | -1.02% | 380,700 | 256億5615万 | - | 36.41 | 13.98 |
| 10/11 | 958 | 981 | 955 | 976 | +2.95% | 693,300 | 259億2165万 | - | 36.78 | 14.13 |
| 10/10 | 1,032 | 1,048 | 934 | 948 | -9.25% | 1,520,400 | 251億7825万 | - | 35.73 | 13.72 |
| 10/06 | 1,010 | 1,085 | 989 | 1,045 | +2.79% | 2,550,000 | 277億4475万 | - | 39.37 | 15.12 |
| 10/05 | 1,102 | 1,145 | 983 | 1,017 | 0% | 10,213,500 | 269億9250万 | - | 38.3 | 14.71 |
