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 |
|---|
| 2023 | 4/1, 株式分割 1→4 |
| 2018 |
| 03/30 | 1,483 | 1,578 | 1,463 | 1,545 | +7.85% | 98,800 | 175億3204万 | -2.77% | 29.99 | 2.13 |
| 03/29 | 1,425 | 1,448 | 1,395 | 1,433 | +3.24% | 36,000 | 162億5543万 | -10.47% | 27.8 | 1.98 |
| 03/28 | 1,378 | 1,440 | 1,353 | 1,388 | -2.29% | 32,400 | 157億4479万 | -14.25% | 26.93 | 1.91 |
| 03/27 | 1,410 | 1,460 | 1,400 | 1,420 | +1.97% | 44,000 | 161億1359万 | -13.36% | 27.56 | 1.96 |
| 03/26 | 1,353 | 1,400 | 1,313 | 1,393 | +0.72% | 67,200 | 158億153万 | -15.81% | 27.03 | 1.92 |
| 03/23 | 1,445 | 1,475 | 1,360 | 1,383 | -9.05% | 134,800 | 156億8805万 | -16.92% | 26.83 | 1.91 |
| 03/22 | 1,473 | 1,563 | 1,465 | 1,520 | +1.67% | 54,400 | 172億4835万 | -9.2% | 29.5 | 2.1 |
| 03/20 | 1,485 | 1,513 | 1,485 | 1,495 | -2.13% | 30,800 | 169億6466万 | -10.75% | 29.02 | 2.06 |
| 03/19 | 1,518 | 1,545 | 1,478 | 1,528 | -2.4% | 123,200 | 173億3345万 | -9.13% | 29.65 | 2.11 |
| 03/16 | 1,645 | 1,645 | 1,543 | 1,565 | -4.86% | 112,800 | 177億5899万 | -8% | 30.37 | 2.16 |
| 03/15 | 1,670 | 1,670 | 1,615 | 1,645 | 0% | 44,000 | 186億6680万 | -4.3% | 31.93 | 2.27 |
| 03/14 | 1,680 | 1,685 | 1,630 | 1,645 | -1.5% | 44,000 | 186億6680万 | -4.97% | 31.93 | 2.27 |
| 03/13 | 1,633 | 1,695 | 1,633 | 1,670 | +0.75% | 54,000 | 189億5049万 | -4.13% | 32.41 | 2.3 |
| 03/12 | 1,633 | 1,700 | 1,625 | 1,658 | +3.11% | 66,400 | 188億864万 | -5.98% | 32.17 | 2.29 |
| 03/09 | 1,663 | 1,680 | 1,605 | 1,608 | -2.13% | 80,000 | 182億4126万 | -10.15% | 31.2 | 2.22 |
| 03/08 | 1,678 | 1,720 | 1,615 | 1,643 | -0.61% | 111,600 | 186億3843万 | -9.65% | 31.88 | 2.27 |
| 03/07 | 1,645 | 1,693 | 1,570 | 1,653 | +2.01% | 67,200 | 187億5190万 | -10.39% | 32.07 | 2.28 |
| 03/06 | 1,588 | 1,700 | 1,588 | 1,620 | +5.37% | 73,200 | 183億8311万 | -13.32% | 31.44 | 2.23 |
| 03/05 | 1,675 | 1,675 | 1,500 | 1,538 | -8.21% | 136,400 | 174億4693万 | -18.99% | 29.84 | 2.12 |
| 03/02 | 1,660 | 1,723 | 1,653 | 1,675 | -2.19% | 87,600 | 190億723万 | -13.21% | 32.51 | 2.31 |
| 03/01 | 1,723 | 1,755 | 1,708 | 1,713 | -2.56% | 65,600 | 194億3276万 | -12.45% | 33.24 | 2.36 |
| 02/28 | 1,708 | 1,815 | 1,698 | 1,758 | +1.44% | 142,400 | 199億4340万 | -11.33% | 34.11 | 2.42 |
| 02/27 | 1,790 | 1,798 | 1,720 | 1,733 | -0.72% | 112,000 | 196億5971万 | -13.72% | 33.62 | 2.39 |
| 02/26 | 1,813 | 1,813 | 1,735 | 1,745 | -0.43% | 78,400 | 198億156万 | -14.21% | 33.87 | 2.41 |
| 02/23 | 1,798 | 1,845 | 1,733 | 1,753 | -3.31% | 170,000 | 198億8666万 | -15.13% | 34.01 | 2.42 |
| 02/22 | 1,873 | 1,913 | 1,780 | 1,813 | -4.35% | 124,400 | 205億6752万 | -13.07% | 35.18 | 2.5 |
| 02/21 | 1,895 | 1,995 | 1,853 | 1,895 | -0.26% | 251,600 | 215億370万 | -10.02% | 36.78 | 2.61 |
| 02/20 | 1,750 | 1,965 | 1,733 | 1,900 | +4.83% | 360,000 | 215億6044万 | -10.59% | 36.88 | 2.62 |
| 02/19 | 1,638 | 1,843 | 1,628 | 1,813 | +10.02% | 308,400 | 205億6752万 | -15.7% | 35.18 | 2.5 |
| 02/16 | 1,630 | 1,650 | 1,575 | 1,648 | +2.01% | 159,200 | 186億9517万 | -24.63% | 31.98 | 2.27 |
| 02/15 | 1,580 | 1,655 | 1,580 | 1,615 | +3.53% | 148,800 | 183億2637万 | -27.15% | 31.34 | 2.23 |
| 02/14 | 1,590 | 1,613 | 1,420 | 1,560 | -5.02% | 567,600 | 177億225万 | -30.67% | 30.28 | 2.15 |
| 02/13 | 1,868 | 1,940 | 1,643 | 1,643 | -18.59% | 392,400 | 186億3843万 | -27.96% | 31.88 | 2.27 |
| 02/09 | 1,843 | 2,018 | 1,843 | 2,018 | -0.62% | 141,600 | 228億9378万 | -11.94% | 39.16 | 2.78 |
| 02/08 | 1,953 | 2,075 | 1,953 | 2,030 | +4.64% | 110,400 | 230億3562万 | -11.2% | 39.4 | 2.8 |
| 02/07 | 2,150 | 2,150 | 1,923 | 1,940 | +0.78% | 166,800 | 220億1434万 | -14.58% | 37.65 | 2.68 |
| 02/06 | 1,910 | 1,998 | 1,798 | 1,925 | -11.39% | 425,200 | 218億4413万 | -14.82% | 37.36 | 2.66 |
| 02/05 | 2,223 | 2,250 | 2,125 | 2,173 | -5.85% | 255,200 | 246億5266万 | -3.49% | 42.16 | 3 |
| 02/02 | 2,363 | 2,380 | 2,265 | 2,308 | -1.28% | 191,600 | 261億8458万 | +3.66% | 44.78 | 3.18 |
| 02/01 | 2,333 | 2,400 | 2,300 | 2,338 | +2.19% | 187,600 | 265億2501万 | +6.64% | 45.37 | 3.22 |
| 01/31 | 2,280 | 2,355 | 2,248 | 2,288 | -0.33% | 157,600 | 259億5763万 | +5.95% | 44.4 | 3.16 |
| 01/30 | 2,380 | 2,425 | 2,228 | 2,295 | -2.03% | 279,600 | 260億4274万 | +7.54% | 44.54 | 3.17 |
| 01/29 | 2,375 | 2,515 | 2,325 | 2,343 | +0.32% | 300,400 | 265億8175万 | +11.34% | 45.46 | 3.23 |
| 01/26 | 2,348 | 2,368 | 2,295 | 2,335 | 0% | 88,800 | 264億9664万 | +12.75% | 45.32 | 3.22 |
| 01/25 | 2,300 | 2,393 | 2,255 | 2,335 | -0.74% | 167,600 | 264億9664万 | +15.14% | 45.32 | 3.22 |
| 01/24 | 2,400 | 2,445 | 2,313 | 2,353 | -2.59% | 200,400 | 266億9522万 | +18.63% | 45.66 | 3.25 |
| 01/23 | 2,418 | 2,475 | 2,343 | 2,415 | +2.22% | 272,400 | 274億445万 | +25% | 46.87 | 3.33 |
| 01/22 | 2,525 | 2,573 | 2,313 | 2,363 | -6.9% | 503,200 | 268億870万 | +25.8% | 45.85 | 3.26 |
| 01/19 | 2,300 | 2,550 | 2,248 | 2,538 | +12.78% | 658,400 | 287億9453万 | +38.96% | 49.25 | 3.5 |
| 01/18 | 2,330 | 2,378 | 2,248 | 2,250 | -3.23% | 287,200 | 255億3210万 | +27.41% | 43.67 | 3.1 |
| 01/17 | 2,350 | 2,550 | 2,280 | 2,325 | -2% | 470,000 | 263億8317万 | +35.33% | 45.12 | 3.21 |
| 01/16 | 2,455 | 2,475 | 2,263 | 2,373 | -6.04% | 612,000 | 269億2218万 | +42.24% | 46.05 | 3.27 |
| 01/15 | 2,635 | 2,840 | 2,505 | 2,525 | -6.83% | 787,600 | 286億5269万 | +56.44% | 49.01 | 3.48 |
| 01/12 | 2,455 | 2,748 | 2,453 | 2,710 | +11.41% | 605,600 | 307億5199万 | +74.28% | 52.6 | 3.74 |
| 01/11 | 2,450 | 2,700 | 2,330 | 2,433 | -0.31% | 1,312,800 | 276億303万 | +63.26% | 47.21 | 3.36 |
| 01/10 | 2,380 | 2,475 | 2,215 | 2,440 | +5.86% | 1,022,000 | 276億8814万 | +69.92% | 47.36 | 3.37 |
| 01/09 | 2,043 | 2,305 | 2,003 | 2,305 | +19.43% | 1,802,400 | 261億5621万 | +66.79% | 44.74 | 3.18 |
| 01/05 | 1,908 | 1,955 | 1,793 | 1,930 | +2.39% | 617,600 | 219億86万 | +44.57% | 37.46 | 2.66 |
| 01/04 | 1,713 | 1,905 | 1,713 | 1,885 | +13.9% | 787,200 | 213億9022万 | +44.44% | 36.58 | 2.6 |
| 2017 |
| 12/29 | 1,705 | 1,725 | 1,623 | 1,655 | -1.19% | 203,600 | 187億8027万 | +29.8% | 32.12 | 2.28 |
| 12/28 | 1,663 | 1,738 | 1,630 | 1,675 | -0.3% | 371,600 | 190億723万 | +33.68% | 32.51 | 2.31 |
| 12/27 | 1,573 | 1,710 | 1,548 | 1,680 | +7.87% | 504,000 | 190億6396万 | +36.59% | 32.61 | 2.32 |
| 12/26 | 1,473 | 1,598 | 1,445 | 1,558 | +7.41% | 396,000 | 176億7388万 | +29.04% | 30.23 | 2.15 |
| 12/25 | 1,510 | 1,550 | 1,435 | 1,450 | -4.76% | 300,400 | 164億5402万 | +22.16% | 28.14 | 2 |
| 12/22 | 1,590 | 1,683 | 1,503 | 1,523 | -7.73% | 519,600 | 172億7672万 | +30.02% | 29.55 | 2.1 |
| 12/21 | 1,593 | 1,655 | 1,478 | 1,650 | +6.45% | 493,600 | 187億2354万 | +43.35% | 32.02 | 2.28 |
| 12/20 | 1,450 | 1,550 | 1,403 | 1,550 | +1.97% | 711,600 | 175億8878万 | +37.66% | 30.08 | 2.14 |
| 12/19 | 1,300 | 1,520 | 1,290 | 1,520 | +19.69% | 870,000 | 172億4835万 | +37.18% | 29.5 | 2.1 |
| 12/18 | 1,250 | 1,305 | 1,204 | 1,270 | +5.83% | 505,200 | 144億1145万 | +16.73% | 24.65 | 1.75 |
| 12/15 | 1,136 | 1,215 | 1,128 | 1,200 | +12.28% | 763,600 | 136億1712万 | +10.91% | 23.29 | 1.66 |
| 12/14 | 1,083 | 1,093 | 1,054 | 1,069 | -1.61% | 63,200 | 121億2774万 | -0.77% | 20.74 | 1.47 |
| 12/13 | 1,045 | 1,153 | 1,045 | 1,086 | +4.07% | 322,800 | 123億2633万 | +0.58% | 21.08 | 1.5 |
| 12/12 | 1,054 | 1,068 | 1,044 | 1,044 | -0.95% | 26,000 | 118億4405万 | -3.54% | 20.26 | 1.44 |
| 12/11 | 1,045 | 1,055 | 1,041 | 1,054 | 0% | 28,000 | 119億5753万 | -2.88% | 20.45 | 1.45 |
| 12/08 | 1,059 | 1,068 | 1,040 | 1,054 | -0.24% | 40,000 | 119億5753万 | -2.97% | 20.45 | 1.45 |
| 12/07 | 1,029 | 1,068 | 1,029 | 1,056 | +3.05% | 44,000 | 119億8590万 | -2.83% | 20.5 | 1.46 |
| 12/06 | 1,060 | 1,064 | 1,020 | 1,025 | -3.3% | 64,800 | 116億3129万 | -5.7% | 19.89 | 1.41 |
| 12/05 | 1,056 | 1,073 | 1,035 | 1,060 | -1.4% | 64,000 | 120億2845万 | -2.66% | 20.57 | 1.46 |
| 12/04 | 1,141 | 1,141 | 1,075 | 1,075 | -1.26% | 63,200 | 121億9867万 | -1.38% | 20.86 | 1.48 |
| 12/01 | 1,120 | 1,120 | 1,078 | 1,089 | +0.35% | 55,600 | 123億5469万 | -0.11% | 21.13 | 1.5 |
| 11/30 | 1,138 | 1,138 | 1,079 | 1,085 | -3.88% | 110,000 | 123億1214万 | -0.46% | 21.06 | 1.5 |
| 11/29 | 1,188 | 1,211 | 1,113 | 1,129 | -3.73% | 191,600 | 128億860万 | +3.56% | 21.91 | 1.56 |
| 11/28 | 1,148 | 1,189 | 1,133 | 1,173 | +2.63% | 238,800 | 133億506万 | +7.77% | 22.76 | 1.62 |
| 11/27 | 1,121 | 1,150 | 1,084 | 1,143 | +3.51% | 135,200 | 129億6463万 | +5.69% | 22.17 | 1.58 |
| 11/24 | 1,080 | 1,115 | 1,079 | 1,104 | -0.23% | 32,400 | 125億2491万 | +2.39% | 21.42 | 1.52 |
| 11/22 | 1,109 | 1,133 | 1,099 | 1,106 | -0.56% | 108,400 | 125億5328万 | +2.81% | 21.47 | 1.53 |
| 11/21 | 1,040 | 1,118 | 1,040 | 1,113 | +7.1% | 131,600 | 126億2420万 | +3.68% | 21.59 | 1.53 |
| 11/20 | 1,031 | 1,056 | 1,029 | 1,039 | -0.95% | 29,200 | 117億8731万 | -3.01% | 20.16 | 1.43 |
| 11/17 | 1,050 | 1,060 | 1,029 | 1,049 | +0.48% | 50,800 | 119億79万 | -2.35% | 20.35 | 1.45 |
| 11/16 | 1,000 | 1,045 | 999 | 1,044 | +2.58% | 63,600 | 118億4405万 | -3.18% | 20.26 | 1.44 |
| 11/15 | 1,110 | 1,110 | 988 | 1,018 | -6.33% | 169,600 | 115億4618万 | -6.05% | 19.75 | 1.4 |
| 11/14 | 1,038 | 1,100 | 1,038 | 1,086 | +4.7% | 155,600 | 123億2633万 | -0.34% | 21.08 | 1.5 |
| 11/13 | 1,070 | 1,070 | 1,024 | 1,038 | -6.43% | 201,200 | 117億7313万 | -5.08% | 20.14 | 1.43 |
| 11/10 | 1,081 | 1,125 | 1,081 | 1,109 | +2.54% | 31,200 | 125億8165万 | +1.07% | 21.52 | 1.53 |
| 11/09 | 1,134 | 1,134 | 1,071 | 1,081 | -4.63% | 90,000 | 122億6959万 | -1.79% | 20.99 | 1.49 |
| 11/08 | 1,150 | 1,161 | 1,066 | 1,134 | 0% | 160,800 | 128億6534万 | +2.32% | 22 | 1.56 |
| 11/07 | 1,150 | 1,159 | 1,115 | 1,134 | -0.33% | 145,200 | 128億6534万 | +2.14% | 22 | 1.56 |
| 11/06 | 1,073 | 1,144 | 1,064 | 1,138 | +6.81% | 153,600 | 129億789万 | +2.11% | 22.08 | 1.57 |
| 11/02 | 1,083 | 1,083 | 1,060 | 1,065 | -1.16% | 26,400 | 120億8519万 | -4.74% | 20.67 | 1.47 |
| 11/01 | 1,060 | 1,084 | 1,020 | 1,078 | +1.06% | 110,000 | 122億2703万 | -4.22% | 20.91 | 1.49 |
