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 | 10/1, 株式併合 5→1 |
| 2018 |
| 03/30 | 2,880 | 2,915 | 2,870 | 2,900 | +1.58% | 366,400 | 2398億7333万 | +0.38% | 20.82 | 1.36 |
| 03/29 | 2,860 | 2,870 | 2,825 | 2,855 | +0.71% | 361,400 | 2361億5116万 | -1.31% | 20.5 | 1.34 |
| 03/28 | 2,820 | 2,870 | 2,800 | 2,835 | -2.07% | 464,000 | 2344億9686万 | -2.21% | 20.35 | 1.33 |
| 03/27 | 2,840 | 2,895 | 2,835 | 2,895 | +3.76% | 397,600 | 2394億5975万 | -0.31% | 20.78 | 1.35 |
| 03/26 | 2,780 | 2,795 | 2,735 | 2,790 | +0.36% | 417,600 | 2307億7469万 | -4.02% | 20.03 | 1.3 |
| 03/23 | 2,805 | 2,835 | 2,770 | 2,780 | -3.47% | 561,400 | 2299億4754万 | -4.5% | 19.96 | 1.3 |
| 03/22 | 2,875 | 2,900 | 2,855 | 2,880 | 0% | 329,000 | 2382億1903万 | -1.17% | 20.68 | 1.35 |
| 03/20 | 2,835 | 2,880 | 2,830 | 2,880 | +0.88% | 216,200 | 2382億1903万 | -1.06% | 20.68 | 1.35 |
| 03/19 | 2,875 | 2,895 | 2,850 | 2,855 | -1.38% | 347,000 | 2361億5116万 | -1.89% | 20.5 | 1.34 |
| 03/16 | 2,930 | 2,930 | 2,890 | 2,895 | -1.19% | 272,200 | 2394億5975万 | -0.52% | 20.78 | 1.35 |
| 03/15 | 2,945 | 2,950 | 2,880 | 2,930 | -0.51% | 310,400 | 2423億5478万 | +0.65% | 21.04 | 1.37 |
| 03/14 | 2,925 | 2,955 | 2,925 | 2,945 | -0.67% | 224,200 | 2435億9550万 | +1.27% | 21.14 | 1.38 |
| 03/13 | 2,925 | 2,965 | 2,915 | 2,965 | +1.02% | 297,000 | 2452億4980万 | +2.14% | 21.29 | 1.39 |
| 03/12 | 2,925 | 2,945 | 2,910 | 2,935 | +2.09% | 399,800 | 2427億6835万 | +1.14% | 21.07 | 1.37 |
| 03/09 | 2,900 | 2,925 | 2,870 | 2,875 | +0.52% | 664,200 | 2378億546万 | -0.96% | 20.64 | 1.34 |
| 03/08 | 2,855 | 2,860 | 2,830 | 2,860 | +0.88% | 339,800 | 2365億6473万 | -1.62% | 20.53 | 1.34 |
| 03/07 | 2,825 | 2,855 | 2,805 | 2,835 | 0% | 409,800 | 2344億9686万 | -2.58% | 20.35 | 1.33 |
| 03/06 | 2,820 | 2,860 | 2,820 | 2,835 | +2.53% | 411,800 | 2344億9686万 | -2.74% | 20.35 | 1.33 |
| 03/05 | 2,810 | 2,825 | 2,755 | 2,765 | -2.47% | 535,600 | 2287億681万 | -5.31% | 19.85 | 1.29 |
| 03/02 | 2,855 | 2,865 | 2,815 | 2,835 | -2.41% | 568,800 | 2344億9686万 | -3.18% | 20.35 | 1.33 |
| 03/01 | 2,950 | 2,955 | 2,900 | 2,905 | -2.68% | 358,200 | 2402億8690万 | -1.02% | 20.86 | 1.36 |
| 02/28 | 2,985 | 3,005 | 2,980 | 2,985 | -0.5% | 276,800 | 2469億410万 | +1.63% | 21.43 | 1.4 |
| 02/27 | 3,015 | 3,015 | 2,975 | 3,000 | +0.17% | 408,800 | 2481億4482万 | +2.18% | 21.54 | 1.4 |
| 02/26 | 3,030 | 3,045 | 2,995 | 2,995 | -0.33% | 429,200 | 2477億3125万 | +2.08% | 21.5 | 1.4 |
| 02/23 | 3,015 | 3,030 | 3,000 | 3,005 | +0.33% | 613,600 | 2485億5840万 | +2.49% | 21.57 | 1.41 |
| 02/22 | 2,980 | 3,000 | 2,975 | 2,995 | -0.17% | 477,800 | 2477億3125万 | +2.25% | 21.5 | 1.4 |
| 02/21 | 2,955 | 3,005 | 2,950 | 3,000 | +1.52% | 471,200 | 2481億4482万 | +2.53% | 21.54 | 1.4 |
| 02/20 | 2,960 | 2,970 | 2,935 | 2,955 | -0.34% | 337,200 | 2444億2265万 | +1.09% | 21.22 | 1.38 |
| 02/19 | 2,900 | 2,970 | 2,895 | 2,965 | +2.6% | 383,200 | 2452億4980万 | +1.51% | 21.29 | 1.39 |
| 02/16 | 2,870 | 2,920 | 2,865 | 2,890 | +0.87% | 347,200 | 2390億4618万 | -0.93% | 20.75 | 1.35 |
| 02/15 | 2,840 | 2,870 | 2,825 | 2,865 | +1.96% | 378,000 | 2369億7831万 | -2.02% | 20.57 | 1.34 |
| 02/14 | 2,840 | 2,850 | 2,775 | 2,810 | -1.06% | 494,600 | 2324億2898万 | -3.93% | 20.17 | 1.31 |
| 02/13 | 2,895 | 2,895 | 2,835 | 2,840 | -0.87% | 536,400 | 2349億1043万 | -3.07% | 20.39 | 1.33 |
| 02/09 | 2,800 | 2,865 | 2,800 | 2,865 | -1.55% | 685,400 | 2369億7831万 | -2.29% | 20.57 | 1.34 |
| 02/08 | 2,865 | 2,930 | 2,865 | 2,910 | +1.93% | 534,600 | 2407億48万 | -0.72% | 20.89 | 1.36 |
| 02/07 | 2,905 | 2,935 | 2,855 | 2,855 | +1.24% | 708,400 | 2361億5116万 | -2.46% | 20.5 | 1.34 |
| 02/06 | 2,850 | 2,860 | 2,755 | 2,820 | -4.57% | 1,283,800 | 2332億5613万 | -3.59% | 20.25 | 1.32 |
| 02/05 | 2,900 | 2,990 | 2,900 | 2,955 | +0.17% | 1,107,000 | 2444億2265万 | +1.03% | 21.22 | 1.38 |
| 02/02 | 2,940 | 2,975 | 2,935 | 2,950 | -1.01% | 505,800 | 2440億908万 | +1.06% | 21.18 | 1.38 |
| 02/01 | 2,950 | 2,985 | 2,935 | 2,980 | +1.71% | 430,600 | 2464億9052万 | +2.3% | 21.39 | 1.39 |
| 01/31 | 2,950 | 2,970 | 2,925 | 2,930 | -0.85% | 668,800 | 2423億5478万 | +0.83% | 21.04 | 1.37 |
| 01/30 | 2,960 | 2,975 | 2,945 | 2,955 | -0.17% | 510,000 | 2444億2265万 | +1.83% | 21.22 | 1.38 |
| 01/29 | 2,980 | 2,990 | 2,955 | 2,960 | -0.67% | 359,400 | 2448億3623万 | +2.28% | 21.25 | 1.38 |
| 01/26 | 3,000 | 3,025 | 2,970 | 2,980 | -0.5% | 607,400 | 2464億9052万 | +3.26% | 21.39 | 1.39 |
| 01/25 | 2,985 | 3,035 | 2,970 | 2,995 | +1.01% | 1,171,800 | 2477億3125万 | +4.1% | 21.5 | 1.4 |
| 01/24 | 2,945 | 2,975 | 2,945 | 2,965 | +0.17% | 468,200 | 2452億4980万 | +3.42% | 21.29 | 1.39 |
| 01/23 | 2,940 | 2,980 | 2,940 | 2,960 | +0.51% | 525,200 | 2448億3623万 | +3.53% | 21.25 | 1.38 |
| 01/22 | 2,925 | 2,955 | 2,925 | 2,945 | 0% | 378,800 | 2435億9550万 | +3.26% | 21.14 | 1.38 |
| 01/19 | 2,945 | 2,970 | 2,925 | 2,945 | +0.34% | 431,000 | 2435億9550万 | +3.44% | 21.14 | 1.38 |
| 01/18 | 2,955 | 2,985 | 2,925 | 2,935 | +0.86% | 1,115,600 | 2427億6835万 | +3.27% | 21.07 | 1.37 |
| 01/17 | 2,915 | 2,930 | 2,905 | 2,910 | -0.68% | 473,800 | 2407億48万 | +2.61% | 20.89 | 1.36 |
| 01/16 | 2,905 | 2,940 | 2,895 | 2,930 | +0.86% | 590,600 | 2423億5478万 | +3.57% | 21.04 | 1.37 |
| 01/15 | 2,905 | 2,925 | 2,890 | 2,905 | +0.87% | 643,000 | 2402億8690万 | +2.9% | 20.86 | 1.36 |
| 01/12 | 3,030 | 3,035 | 2,860 | 2,880 | -5.57% | 2,581,000 | 2382億1903万 | +2.13% | 20.68 | 1.35 |
| 01/11 | 2,915 | 3,055 | 2,915 | 3,050 | +4.99% | 2,036,800 | 2522億8057万 | +8.16% | 21.9 | 1.43 |
| 01/10 | 2,920 | 2,940 | 2,900 | 2,905 | -0.51% | 563,400 | 2402億8690万 | +3.31% | 20.86 | 1.36 |
| 01/09 | 2,900 | 2,930 | 2,895 | 2,920 | +0.86% | 595,800 | 2415億2763万 | +3.84% | 20.96 | 1.37 |
| 01/05 | 2,870 | 2,905 | 2,865 | 2,895 | +1.58% | 667,800 | 2394億5975万 | +3.02% | 20.78 | 1.35 |
| 01/04 | 2,835 | 2,850 | 2,820 | 2,850 | +1.6% | 465,200 | 2357億3758万 | +1.46% | 20.46 | 1.33 |
| 2017 |
| 12/29 | 2,790 | 2,820 | 2,790 | 2,805 | +0.54% | 257,400 | 2320億1541万 | -0.18% | 20.15 | 1.31 |
| 12/28 | 2,835 | 2,835 | 2,790 | 2,790 | -1.76% | 344,400 | 2307億7469万 | -0.85% | 20.04 | 1.31 |
| 12/27 | 2,795 | 2,840 | 2,795 | 2,840 | +1.61% | 255,600 | 2349億1043万 | +0.74% | 20.4 | 1.33 |
| 12/26 | 2,805 | 2,815 | 2,795 | 2,795 | -0.53% | 286,800 | 2311億8826万 | -0.99% | 20.08 | 1.31 |
| 12/25 | 2,805 | 2,810 | 2,790 | 2,810 | +0.18% | 278,400 | 2324億2898万 | -0.6% | 20.19 | 1.31 |
| 12/22 | 2,810 | 2,815 | 2,790 | 2,805 | -0.36% | 313,000 | 2320億1541万 | -0.92% | 20.15 | 1.31 |
| 12/21 | 2,770 | 2,815 | 2,770 | 2,815 | +1.81% | 527,000 | 2328億4256万 | -0.64% | 20.22 | 1.32 |
| 12/20 | 2,730 | 2,765 | 2,710 | 2,765 | +0.36% | 543,800 | 2287億681万 | -2.43% | 19.86 | 1.29 |
| 12/19 | 2,755 | 2,760 | 2,745 | 2,755 | -0.36% | 451,600 | 2278億7966万 | -2.99% | 19.79 | 1.29 |
| 12/18 | 2,760 | 2,775 | 2,735 | 2,765 | +1.28% | 572,800 | 2287億681万 | -2.78% | 19.86 | 1.29 |
| 12/15 | 2,750 | 2,760 | 2,730 | 2,730 | -1.27% | 510,400 | 2258億1179万 | -4.11% | 19.61 | 1.28 |
| 12/14 | 2,785 | 2,790 | 2,755 | 2,765 | -1.07% | 481,200 | 2287億681万 | -3.08% | 19.86 | 1.29 |
| 12/13 | 2,815 | 2,820 | 2,790 | 2,795 | -0.89% | 297,600 | 2311億8826万 | -2.24% | 20.08 | 1.31 |
| 12/12 | 2,815 | 2,825 | 2,805 | 2,820 | +0.53% | 331,600 | 2332億5613万 | -1.5% | 20.26 | 1.32 |
| 12/11 | 2,790 | 2,805 | 2,785 | 2,805 | +0.54% | 326,000 | 2320億1541万 | -2.06% | 20.15 | 1.31 |
| 12/08 | 2,760 | 2,795 | 2,760 | 2,790 | +1.45% | 582,800 | 2307億7469万 | -2.62% | 20.04 | 1.31 |
| 12/07 | 2,775 | 2,775 | 2,735 | 2,750 | -0.9% | 762,800 | 2274億6609万 | -4.11% | 19.75 | 1.29 |
| 12/06 | 2,835 | 2,835 | 2,765 | 2,775 | -2.12% | 670,200 | 2295億3396万 | -3.38% | 19.93 | 1.3 |
| 12/05 | 2,840 | 2,850 | 2,830 | 2,835 | -1.05% | 286,200 | 2344億9686万 | -1.6% | 20.37 | 1.33 |
| 12/04 | 2,865 | 2,870 | 2,835 | 2,865 | 0% | 566,200 | 2369億7831万 | -0.8% | 20.58 | 1.34 |
| 12/01 | 2,910 | 2,920 | 2,860 | 2,865 | -1.21% | 462,200 | 2369億7831万 | -0.87% | 20.58 | 1.34 |
| 11/30 | 2,865 | 2,905 | 2,855 | 2,900 | +1.22% | 615,200 | 2398億7333万 | +0.17% | 20.83 | 1.36 |
| 11/29 | 2,880 | 2,895 | 2,860 | 2,865 | +0.17% | 371,800 | 2369億7831万 | -1.17% | 20.58 | 1.34 |
| 11/28 | 2,855 | 2,880 | 2,850 | 2,860 | -0.69% | 405,600 | 2365億6473万 | -1.52% | 20.54 | 1.34 |
| 11/27 | 2,885 | 2,895 | 2,870 | 2,880 | -1.03% | 546,200 | 2382億1903万 | -1% | 20.69 | 1.35 |
| 11/24 | 2,925 | 2,925 | 2,890 | 2,910 | -0.51% | 399,800 | 2407億48万 | -0.14% | 20.9 | 1.36 |
| 11/22 | 2,955 | 2,955 | 2,910 | 2,925 | -0.51% | 605,000 | 2419億4120万 | +0.31% | 21.01 | 1.37 |
| 11/21 | 2,915 | 2,955 | 2,905 | 2,940 | +1.55% | 550,200 | 2431億8193万 | +0.75% | 21.12 | 1.38 |
| 11/20 | 2,890 | 2,930 | 2,880 | 2,895 | +0.17% | 620,000 | 2394億5975万 | -0.79% | 20.8 | 1.35 |
| 11/17 | 2,910 | 2,920 | 2,880 | 2,890 | +0.7% | 607,600 | 2390億4618万 | -1.03% | 20.76 | 1.35 |
| 11/16 | 2,825 | 2,890 | 2,815 | 2,870 | +0.88% | 657,200 | 2373億9188万 | -1.81% | 20.62 | 1.34 |
| 11/15 | 2,870 | 2,880 | 2,830 | 2,845 | -1.73% | 972,800 | 2353億2401万 | -2.7% | 20.44 | 1.33 |
| 11/14 | 2,855 | 2,920 | 2,855 | 2,895 | +1.4% | 827,600 | 2394億5975万 | -1.13% | 20.8 | 1.35 |
| 11/13 | 2,860 | 2,875 | 2,845 | 2,855 | -0.17% | 533,200 | 2361億5116万 | -2.59% | 20.51 | 1.34 |
| 11/10 | 2,855 | 2,880 | 2,840 | 2,860 | -0.69% | 844,800 | 2365億6473万 | -2.52% | 20.54 | 1.34 |
| 11/09 | 2,925 | 2,945 | 2,835 | 2,880 | -0.69% | 1,153,200 | 2382億1903万 | -2.01% | 20.69 | 1.35 |
| 11/08 | 2,900 | 2,900 | 2,880 | 2,900 | 0% | 579,600 | 2398億7333万 | -1.46% | 20.83 | 1.36 |
| 11/07 | 2,855 | 2,905 | 2,850 | 2,900 | +2.11% | 923,600 | 2398億7333万 | -1.49% | 20.83 | 1.36 |
| 11/06 | 2,855 | 2,855 | 2,825 | 2,840 | -0.18% | 726,000 | 2349億1043万 | -3.6% | 20.4 | 1.33 |
| 11/02 | 2,865 | 2,870 | 2,830 | 2,845 | -0.52% | 680,400 | 2353億2401万 | -3.62% | 20.44 | 1.33 |
| 11/01 | 2,875 | 2,875 | 2,840 | 2,860 | +0.88% | 1,074,000 | 2365億6473万 | -3.25% | 20.54 | 1.34 |
