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 |
---|
2020 | 7/22, 株式併合 5→1 |
2018 |
03/30 | 540 | 555 | 535 | 550 | +1.85% | 123,400 | 115億52万 | -6.78% | - | 5.13 |
03/29 | 545 | 545 | 535 | 540 | +0.93% | 82,880 | 112億9142万 | -8.63% | - | 5.04 |
03/28 | 535 | 545 | 530 | 535 | -0.93% | 111,360 | 111億8687万 | -9.78% | - | 4.99 |
03/27 | 545 | 545 | 530 | 540 | +1.89% | 109,980 | 112億9142万 | -9.4% | - | 5.04 |
03/26 | 520 | 535 | 505 | 530 | +1.92% | 231,820 | 110億8232万 | -11.67% | - | 4.95 |
03/23 | 530 | 535 | 515 | 520 | -6.31% | 389,000 | 108億7322万 | -13.76% | - | 4.85 |
03/22 | 555 | 560 | 550 | 555 | -0.89% | 236,460 | 116億507万 | -8.57% | - | 5.18 |
03/20 | 565 | 575 | 555 | 560 | -3.45% | 460,560 | 117億962万 | -7.89% | - | 5.23 |
03/19 | 600 | 600 | 580 | 580 | -3.33% | 320,160 | 121億2782万 | -5.07% | - | 5.41 |
03/16 | 610 | 615 | 600 | 600 | -1.64% | 195,280 | 125億4602万 | -2.28% | - | 5.6 |
03/15 | 620 | 630 | 610 | 610 | -1.61% | 169,220 | 127億5512万 | -1.13% | - | 5.69 |
03/14 | 615 | 630 | 615 | 620 | 0% | 192,040 | 129億6422万 | +0.16% | - | 5.79 |
03/13 | 610 | 620 | 605 | 620 | +1.64% | 177,080 | 129億6422万 | 0% | - | 5.79 |
03/12 | 615 | 625 | 610 | 610 | 0% | 195,280 | 127億5512万 | -2.4% | - | 5.69 |
03/09 | 625 | 635 | 610 | 610 | -1.61% | 287,440 | 127億5512万 | -3.17% | - | 5.69 |
03/08 | 630 | 645 | 620 | 620 | 0% | 377,960 | 129億6422万 | -2.52% | - | 5.79 |
03/07 | 605 | 630 | 595 | 620 | +2.48% | 327,920 | 129億6422万 | -3.43% | - | 5.79 |
03/06 | 615 | 625 | 605 | 605 | 0% | 258,600 | 126億5057万 | -6.64% | - | 5.65 |
03/05 | 635 | 635 | 600 | 605 | -5.47% | 465,720 | 126億5057万 | -7.63% | - | 5.65 |
03/02 | 650 | 655 | 630 | 640 | -3.03% | 714,540 | 133億8242万 | -3.47% | - | 5.98 |
03/01 | 620 | 690 | 605 | 660 | +6.45% | 1,954,160 | 138億62万 | -1.49% | - | 6.16 |
02/28 | 600 | 630 | 595 | 620 | +2.48% | 495,200 | 129億6422万 | -8.28% | - | 5.79 |
02/27 | 605 | 610 | 600 | 605 | +1.68% | 248,240 | 126億5057万 | -11.55% | - | 5.65 |
02/26 | 600 | 625 | 590 | 595 | +0.85% | 867,960 | 124億4147万 | -14.02% | - | 5.55 |
02/23 | 585 | 595 | 585 | 590 | +1.72% | 133,460 | 123億3692万 | -15.59% | - | 5.51 |
02/22 | 595 | 595 | 580 | 580 | -3.33% | 240,020 | 121億2782万 | -18.08% | - | 5.41 |
02/21 | 610 | 610 | 595 | 600 | -1.64% | 287,260 | 125億4602万 | -16.43% | - | 5.6 |
02/20 | 625 | 630 | 610 | 610 | -3.17% | 355,240 | 127億5512万 | -16.21% | - | 5.69 |
02/19 | 620 | 640 | 615 | 630 | +3.28% | 205,600 | 131億7332万 | -14.75% | - | 5.88 |
02/16 | 610 | 630 | 605 | 610 | 0% | 212,880 | 127億5512万 | -18.67% | - | 5.69 |
02/15 | 605 | 620 | 600 | 610 | +1.67% | 251,320 | 127億5512万 | -19.95% | - | 5.69 |
02/14 | 625 | 630 | 590 | 600 | -4.76% | 333,120 | 125億4602万 | -21.98% | - | 5.6 |
02/13 | 640 | 645 | 625 | 630 | -3.82% | 204,820 | 131億7332万 | -18.92% | - | 5.88 |
02/09 | 630 | 655 | 625 | 655 | -2.96% | 204,620 | 136億9607万 | -16.13% | - | 6.12 |
02/08 | 670 | 680 | 655 | 675 | +2.27% | 229,140 | 141億1427万 | -14.01% | - | 6.3 |
02/07 | 690 | 690 | 660 | 660 | +2.33% | 250,540 | 138億62万 | -16.35% | - | 6.16 |
02/06 | 670 | 690 | 625 | 645 | -12.24% | 726,360 | 134億8697万 | -18.66% | - | 6.02 |
02/05 | 740 | 745 | 725 | 735 | -2% | 257,560 | 153億6887万 | -7.89% | - | 6.86 |
02/02 | 760 | 765 | 745 | 750 | -1.32% | 216,680 | 156億8252万 | -6.13% | - | 7 |
02/01 | 760 | 770 | 755 | 760 | +0.66% | 154,140 | 158億9162万 | -5% | - | 7.1 |
01/31 | 775 | 775 | 755 | 755 | -3.21% | 412,760 | 157億8707万 | -5.74% | - | 7.05 |
01/30 | 790 | 795 | 775 | 780 | -0.64% | 162,480 | 163億983万 | -2.74% | - | 7.28 |
01/29 | 800 | 805 | 785 | 785 | -1.26% | 145,660 | 164億1438万 | -2.12% | - | 7.33 |
01/26 | 810 | 815 | 795 | 795 | -1.85% | 174,000 | 166億2348万 | -0.87% | - | 7.42 |
01/25 | 805 | 820 | 795 | 810 | +0.62% | 177,820 | 169億3713万 | +0.87% | - | 7.56 |
01/24 | 850 | 855 | 805 | 805 | -3.59% | 425,620 | 168億3258万 | +0.25% | - | 7.52 |
01/23 | 790 | 840 | 790 | 835 | +5.7% | 525,820 | 174億5988万 | +3.73% | - | 7.8 |
01/22 | 785 | 795 | 775 | 790 | 0% | 157,260 | 165億1893万 | -1.86% | - | 7.38 |
01/19 | 810 | 810 | 780 | 790 | -2.47% | 381,360 | 165億1893万 | -2.23% | - | 7.38 |
01/18 | 830 | 830 | 810 | 810 | -1.82% | 163,860 | 169億3713万 | -0.25% | - | 7.56 |
01/17 | 855 | 855 | 815 | 825 | -4.07% | 470,420 | 172億5078万 | +1.35% | - | 7.7 |
01/16 | 885 | 890 | 855 | 860 | -2.27% | 329,400 | 179億8263万 | +5.26% | - | 8.03 |
01/15 | 895 | 905 | 875 | 880 | -2.76% | 410,020 | 184億83万 | +7.58% | - | 8.22 |
01/12 | 915 | 925 | 875 | 905 | +0.56% | 1,061,000 | 189億2358万 | +10.64% | - | 8.45 |
01/11 | 815 | 925 | 810 | 900 | +15.38% | 2,868,320 | 188億1903万 | +10.16% | - | 8.4 |
01/10 | 810 | 810 | 780 | 780 | -2.5% | 358,600 | 163億983万 | -4.53% | - | 7.28 |
01/09 | 815 | 850 | 785 | 800 | +6.67% | 1,786,920 | 167億2803万 | -2.56% | - | 7.47 |
01/05 | 750 | 760 | 750 | 750 | 0% | 177,000 | 156億8252万 | -9.09% | - | 7 |
01/04 | 765 | 765 | 735 | 750 | -1.32% | 377,320 | 156億8252万 | -9.75% | - | 7 |
2017 |
12/29 | 765 | 775 | 760 | 760 | -0.65% | 93,760 | 158億9162万 | -9.31% | - | 7.1 |
12/28 | 770 | 780 | 760 | 765 | -1.92% | 157,500 | 159億9617万 | -9.25% | - | 7.14 |
12/27 | 755 | 785 | 755 | 780 | +3.31% | 124,240 | 163億983万 | -8.13% | - | 7.28 |
12/26 | 770 | 780 | 755 | 755 | -2.58% | 251,260 | 157億8707万 | -11.8% | - | 7.05 |
12/25 | 780 | 790 | 760 | 775 | -0.64% | 309,280 | 162億528万 | -10.2% | - | 7.24 |
12/22 | 795 | 795 | 780 | 780 | -1.27% | 163,080 | 163億983万 | -10.34% | - | 7.28 |
12/21 | 755 | 805 | 755 | 790 | +3.27% | 444,100 | 165億1893万 | -9.61% | - | 7.38 |
12/20 | 790 | 790 | 760 | 765 | -3.16% | 304,980 | 159億9617万 | -12.67% | - | 7.14 |
12/19 | 810 | 815 | 785 | 790 | -3.66% | 321,720 | 165億1893万 | -10.43% | - | 7.38 |
12/18 | 825 | 825 | 810 | 820 | -0.61% | 215,180 | 171億4623万 | -7.76% | - | 7.66 |
12/15 | 835 | 840 | 810 | 825 | -1.79% | 294,780 | 172億5078万 | -8.03% | - | 7.7 |
12/14 | 840 | 855 | 840 | 840 | -0.59% | 142,140 | 175億6443万 | -7.18% | - | 7.84 |
12/13 | 860 | 860 | 845 | 845 | -1.74% | 136,780 | 176億6898万 | -7.45% | - | 7.89 |
12/12 | 875 | 880 | 850 | 860 | -2.27% | 215,720 | 179億8263万 | -6.42% | - | 8.03 |
12/11 | 880 | 880 | 870 | 880 | 0% | 118,380 | 184億83万 | -4.76% | - | 8.22 |
12/08 | 885 | 890 | 875 | 880 | 0% | 100,120 | 184億83万 | -5.27% | - | 8.22 |
12/07 | 885 | 890 | 880 | 880 | -0.56% | 111,040 | 184億83万 | -5.78% | - | 8.22 |
12/06 | 905 | 910 | 885 | 885 | -1.12% | 162,680 | 185億538万 | -5.75% | - | 8.26 |
12/05 | 915 | 920 | 885 | 895 | +1.13% | 241,720 | 187億1448万 | -5.09% | - | 8.36 |
12/04 | 890 | 915 | 880 | 885 | 0% | 269,360 | 185億538万 | -6.65% | - | 8.26 |
12/01 | 900 | 915 | 885 | 885 | +0.57% | 186,540 | 185億538万 | -7.14% | - | 8.26 |
11/30 | 885 | 890 | 875 | 880 | -1.68% | 119,540 | 184億83万 | -8.14% | - | 8.22 |
11/29 | 905 | 915 | 890 | 895 | -1.1% | 148,080 | 187億1448万 | -7.06% | - | 8.36 |
11/28 | 920 | 920 | 905 | 905 | -1.63% | 124,480 | 189億2358万 | -6.51% | - | 8.45 |
11/27 | 910 | 925 | 905 | 920 | +1.66% | 152,380 | 192億3723万 | -5.45% | - | 8.59 |
11/24 | 915 | 930 | 900 | 905 | -1.09% | 133,860 | 189億2358万 | -7.37% | - | 8.45 |
11/22 | 935 | 940 | 915 | 915 | -2.14% | 162,360 | 191億3268万 | -6.73% | - | 8.54 |
11/21 | 955 | 965 | 930 | 935 | 0% | 183,640 | 180億6676万 | -5.08% | - | 8.06 |
11/20 | 990 | 990 | 935 | 935 | -3.11% | 322,520 | 180億6676万 | -5.27% | - | 8.06 |
11/17 | 875 | 985 | 875 | 965 | +10.92% | 795,380 | 186億4644万 | -2.62% | - | 8.32 |
11/16 | 855 | 875 | 845 | 870 | +4.19% | 205,800 | 168億1078万 | -12.39% | - | 7.5 |
11/15 | 915 | 915 | 805 | 835 | -9.24% | 801,720 | 161億3448万 | -16.42% | - | 7.2 |
11/14 | 950 | 960 | 920 | 920 | -4.66% | 441,280 | 177億7691万 | -8.64% | - | 7.93 |
11/13 | 1,005 | 1,015 | 965 | 965 | -5.39% | 391,180 | 186億4644万 | -4.64% | - | 8.32 |
11/10 | 1,000 | 1,050 | 1,000 | 1,020 | 0% | 392,080 | 197億919万 | +0.59% | - | 8.8 |
11/09 | 1,065 | 1,075 | 1,005 | 1,020 | -1.45% | 572,620 | 197億919万 | +0.39% | - | 8.8 |
11/08 | 1,005 | 1,040 | 1,000 | 1,035 | +3.5% | 451,140 | 199億9903万 | +1.77% | - | 8.93 |
11/07 | 995 | 1,005 | 985 | 1,000 | +1.01% | 224,980 | 193億2273万 | -2.06% | - | 8.62 |
11/06 | 1,005 | 1,005 | 990 | 990 | -0.5% | 116,940 | 191億2951万 | -3.04% | - | 8.54 |
11/02 | 1,005 | 1,005 | 990 | 995 | -1% | 162,980 | 192億2612万 | -2.74% | - | 8.58 |
11/01 | 1,010 | 1,030 | 1,000 | 1,005 | 0% | 340,240 | 194億1935万 | -1.76% | - | 8.67 |