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 |
| 03/30 | 1,005 | 1,034 | 997 | 1,030 | +4.36% | 84,100 | 257億5638万 | -7.46% | 14.63 | 1.98 |
| 03/29 | 992 | 1,003 | 973 | 987 | +0.3% | 66,900 | 246億8111万 | -11.95% | 14.02 | 1.89 |
| 03/28 | 990 | 997 | 961 | 984 | -2.28% | 103,500 | 246億610万 | -13% | 13.98 | 1.89 |
| 03/27 | 993 | 1,020 | 993 | 1,007 | +2.34% | 104,100 | 251億8124万 | -11.74% | 14.3 | 1.93 |
| 03/26 | 968 | 984 | 946 | 984 | +0.1% | 117,900 | 246億610万 | -14.43% | 13.98 | 1.89 |
| 03/23 | 1,000 | 1,006 | 978 | 983 | -5.02% | 172,600 | 245億8109万 | -15.04% | 13.96 | 1.89 |
| 03/22 | 1,054 | 1,054 | 1,006 | 1,035 | -1.8% | 177,900 | 258億8141万 | -11.08% | 14.7 | 1.99 |
| 03/20 | 1,052 | 1,065 | 1,044 | 1,054 | -1.5% | 77,100 | 263億5653万 | -9.84% | 14.97 | 2.02 |
| 03/19 | 1,081 | 1,085 | 1,050 | 1,070 | -2.37% | 77,300 | 267億5663万 | -8.86% | 15.2 | 2.05 |
| 03/16 | 1,130 | 1,144 | 1,083 | 1,096 | -2.14% | 172,800 | 274億679万 | -7.04% | 15.57 | 2.1 |
| 03/15 | 1,136 | 1,138 | 1,097 | 1,120 | -1.93% | 189,300 | 280億694万 | -5.33% | 15.91 | 2.15 |
| 03/14 | 1,138 | 1,150 | 1,134 | 1,142 | -0.35% | 68,800 | 285億5708万 | -3.71% | 16.22 | 2.19 |
| 03/13 | 1,143 | 1,165 | 1,133 | 1,146 | -0.52% | 89,900 | 286億5710万 | -3.45% | 16.28 | 2.2 |
| 03/12 | 1,158 | 1,180 | 1,140 | 1,152 | +1.86% | 97,200 | 288億714万 | -3.36% | 16.36 | 2.21 |
| 03/09 | 1,149 | 1,163 | 1,122 | 1,131 | +0.53% | 80,100 | 282億8201万 | -5.75% | 16.07 | 2.17 |
| 03/08 | 1,141 | 1,142 | 1,120 | 1,125 | +0.81% | 49,000 | 281億3197万 | -6.95% | 15.98 | 2.16 |
| 03/07 | 1,173 | 1,173 | 1,115 | 1,116 | -4.86% | 138,900 | 279億691万 | -8.22% | 15.85 | 2.14 |
| 03/06 | 1,160 | 1,208 | 1,160 | 1,173 | +3.62% | 87,700 | 293億3227万 | -4.56% | 16.66 | 2.25 |
| 03/05 | 1,170 | 1,185 | 1,127 | 1,132 | -4.39% | 91,000 | 283億701万 | -8.71% | 16.08 | 2.17 |
| 03/02 | 1,188 | 1,197 | 1,176 | 1,184 | -2.79% | 70,000 | 296億734万 | -5.43% | 16.82 | 2.27 |
| 03/01 | 1,220 | 1,228 | 1,199 | 1,218 | -1.85% | 92,000 | 304億5755万 | -3.41% | 17.3 | 2.34 |
| 02/28 | 1,233 | 1,255 | 1,224 | 1,241 | 0% | 73,500 | 310億3269万 | -2.36% | 17.63 | 2.38 |
| 02/27 | 1,232 | 1,253 | 1,232 | 1,241 | +1.39% | 74,900 | 310億3269万 | -3.05% | 17.63 | 2.38 |
| 02/26 | 1,257 | 1,265 | 1,217 | 1,224 | -1.53% | 110,600 | 306億758万 | -5.04% | 17.39 | 2.35 |
| 02/23 | 1,234 | 1,245 | 1,222 | 1,243 | +0.81% | 59,800 | 310億8270万 | -4.09% | 17.66 | 2.38 |
| 02/22 | 1,226 | 1,248 | 1,215 | 1,233 | -0.88% | 62,100 | 308億3264万 | -5.01% | 17.52 | 2.37 |
| 02/21 | 1,221 | 1,255 | 1,202 | 1,244 | +1.55% | 115,100 | 311億771万 | -4.31% | 17.67 | 2.39 |
| 02/20 | 1,229 | 1,229 | 1,188 | 1,225 | -0.33% | 115,000 | 306億3259万 | -5.77% | 17.4 | 2.35 |
| 02/19 | 1,170 | 1,230 | 1,165 | 1,229 | +5.67% | 114,100 | 307億3261万 | -5.61% | 17.46 | 2.36 |
| 02/16 | 1,191 | 1,201 | 1,159 | 1,163 | -0.68% | 88,800 | 290億8221万 | -10.74% | 16.52 | 2.23 |
| 02/15 | 1,136 | 1,202 | 1,134 | 1,171 | +2.54% | 166,600 | 292億8226万 | -10.41% | 16.63 | 2.25 |
| 02/14 | 1,172 | 1,204 | 1,122 | 1,142 | -4.03% | 137,800 | 285億5708万 | -12.89% | 16.22 | 2.19 |
| 02/13 | 1,227 | 1,237 | 1,170 | 1,190 | -0.42% | 185,000 | 297億5737万 | -9.57% | 16.9 | 2.28 |
| 02/09 | 1,150 | 1,197 | 1,135 | 1,195 | -0.91% | 167,500 | 298億8240万 | -9.4% | 16.98 | 2.29 |
| 02/08 | 1,192 | 1,228 | 1,192 | 1,206 | +2.9% | 133,000 | 301億5747万 | -8.84% | 17.13 | 2.31 |
| 02/07 | 1,261 | 1,274 | 1,172 | 1,172 | +0.09% | 149,000 | 293億726万 | -11.35% | 16.65 | 2.25 |
| 02/06 | 1,130 | 1,195 | 1,120 | 1,171 | -8.87% | 353,400 | 292億8226万 | -11.42% | 16.63 | 2.25 |
| 02/05 | 1,280 | 1,296 | 1,263 | 1,285 | -3.82% | 200,600 | 321億3296万 | -2.8% | 18.25 | 2.47 |
| 02/02 | 1,361 | 1,361 | 1,305 | 1,336 | -2.84% | 293,800 | 334億828万 | +1.44% | 18.98 | 2.56 |
| 02/01 | 1,309 | 1,379 | 1,309 | 1,375 | +5.85% | 254,300 | 343億8352万 | +5.04% | 19.53 | 2.64 |
| 01/31 | 1,350 | 1,428 | 1,291 | 1,299 | -9.79% | 580,300 | 324億8305万 | 0% | 18.45 | 2.49 |
| 01/30 | 1,454 | 1,541 | 1,420 | 1,440 | 0% | 584,700 | 360億892万 | +11.46% | 20.46 | 2.76 |
| 01/29 | 1,456 | 1,499 | 1,432 | 1,440 | +0.84% | 299,400 | 360億892万 | +12.59% | 20.46 | 2.76 |
| 01/26 | 1,446 | 1,464 | 1,421 | 1,428 | +0.71% | 98,400 | 357億885万 | +12.8% | 20.29 | 2.74 |
| 01/25 | 1,452 | 1,455 | 1,417 | 1,418 | -3.01% | 108,400 | 354億5879万 | +13.08% | 20.14 | 2.72 |
| 01/24 | 1,467 | 1,471 | 1,406 | 1,462 | -0.34% | 204,100 | 365億5906万 | +17.81% | 20.77 | 2.8 |
| 01/23 | 1,481 | 1,485 | 1,443 | 1,467 | -0.41% | 175,000 | 366億8409万 | +19.56% | 20.84 | 2.81 |
| 01/22 | 1,410 | 1,486 | 1,384 | 1,473 | +5.9% | 439,600 | 368億3413万 | +21.53% | 20.92 | 2.83 |
| 01/19 | 1,335 | 1,392 | 1,302 | 1,391 | +6.43% | 267,300 | 347億8362万 | +16.21% | 19.76 | 2.67 |
| 01/18 | 1,271 | 1,360 | 1,267 | 1,307 | +3.81% | 356,200 | 326億8310万 | +10.3% | 18.57 | 2.51 |
| 01/17 | 1,254 | 1,274 | 1,254 | 1,259 | -0.55% | 47,900 | 314億8280万 | +6.97% | 17.88 | 2.42 |
| 01/16 | 1,263 | 1,272 | 1,250 | 1,266 | +0.56% | 50,600 | 316億5784万 | +8.21% | 17.98 | 2.43 |
| 01/15 | 1,278 | 1,282 | 1,258 | 1,259 | -0.63% | 55,200 | 314億8280万 | +8.44% | 17.88 | 2.42 |
| 01/12 | 1,261 | 1,284 | 1,253 | 1,267 | +0.72% | 74,800 | 316億8285万 | +9.89% | 18 | 2.43 |
| 01/11 | 1,260 | 1,275 | 1,258 | 1,258 | -1.33% | 70,300 | 314億5779万 | +9.87% | 17.87 | 2.41 |
| 01/10 | 1,268 | 1,275 | 1,258 | 1,275 | +0.87% | 73,200 | 318億8290万 | +11.84% | 18.11 | 2.45 |
| 01/09 | 1,282 | 1,283 | 1,263 | 1,264 | -0.63% | 116,900 | 316億783万 | +11.27% | 17.96 | 2.43 |
| 01/05 | 1,278 | 1,278 | 1,247 | 1,272 | -0.47% | 129,800 | 318億788万 | +12.37% | 18.07 | 2.44 |
| 01/04 | 1,200 | 1,290 | 1,196 | 1,278 | +8.4% | 286,800 | 319億5792万 | +13.3% | 18.15 | 2.45 |
| 2017 |
| 12/29 | 1,190 | 1,199 | 1,175 | 1,179 | -0.42% | 75,500 | 294億8230万 | +4.8% | 17.35 | 2.34 |
| 12/28 | 1,190 | 1,211 | 1,165 | 1,184 | +0.59% | 146,200 | 296億734万 | +5.15% | 17.42 | 2.35 |
| 12/27 | 1,158 | 1,177 | 1,150 | 1,177 | +2.08% | 96,900 | 294億3229万 | +4.34% | 17.32 | 2.34 |
| 12/26 | 1,140 | 1,156 | 1,138 | 1,153 | +1.59% | 92,400 | 288億3214万 | +2.13% | 16.96 | 2.29 |
| 12/25 | 1,125 | 1,137 | 1,116 | 1,135 | +0.62% | 70,800 | 283億8203万 | +0.53% | 16.7 | 2.26 |
| 12/22 | 1,127 | 1,131 | 1,115 | 1,128 | +0.53% | 47,500 | 282億699万 | -0.18% | 16.6 | 2.24 |
| 12/21 | 1,124 | 1,124 | 1,103 | 1,122 | +0.36% | 48,200 | 280億5695万 | -0.8% | 16.51 | 2.23 |
| 12/20 | 1,101 | 1,123 | 1,096 | 1,118 | +1.73% | 73,800 | 279億5693万 | -1.15% | 16.45 | 2.22 |
| 12/19 | 1,132 | 1,137 | 1,098 | 1,099 | -2.74% | 84,700 | 274億8181万 | -3.09% | 16.17 | 2.18 |
| 12/18 | 1,112 | 1,137 | 1,105 | 1,130 | +2.45% | 130,100 | 282億5700万 | -0.62% | 16.63 | 2.25 |
| 12/15 | 1,111 | 1,111 | 1,089 | 1,103 | -0.99% | 94,200 | 275億8183万 | -3.25% | 16.23 | 2.19 |
| 12/14 | 1,083 | 1,118 | 1,083 | 1,114 | +2.86% | 77,400 | 278億5690万 | -2.62% | 16.39 | 2.21 |
| 12/13 | 1,098 | 1,102 | 1,073 | 1,083 | -1.28% | 78,700 | 270億8171万 | -5.66% | 15.93 | 2.15 |
| 12/12 | 1,091 | 1,119 | 1,087 | 1,097 | +0.73% | 88,000 | 274億3180万 | -4.77% | 16.14 | 2.18 |
| 12/11 | 1,110 | 1,110 | 1,083 | 1,089 | -1.89% | 64,500 | 272億3175万 | -5.88% | 16.02 | 2.16 |
| 12/08 | 1,065 | 1,110 | 1,060 | 1,110 | +2.59% | 129,700 | 277億5688万 | -4.31% | 16.33 | 2.21 |
| 12/07 | 1,060 | 1,087 | 1,060 | 1,082 | +3.15% | 101,600 | 270億5670万 | -6.96% | 15.92 | 2.15 |
| 12/06 | 1,050 | 1,075 | 1,042 | 1,049 | -0.57% | 134,000 | 262億3150万 | -9.96% | 15.43 | 2.08 |
| 12/05 | 1,060 | 1,078 | 1,041 | 1,055 | -2.59% | 150,600 | 263億8154万 | -9.75% | 15.52 | 2.1 |
| 12/04 | 1,121 | 1,125 | 1,082 | 1,083 | -3.73% | 188,100 | 270億8171万 | -7.44% | 15.93 | 2.15 |
| 12/01 | 1,174 | 1,174 | 1,115 | 1,125 | -3.27% | 182,100 | 281億3197万 | -3.35% | 16.55 | 2.24 |
| 12/01 | 株式分割 1→2 |
| 11/30 | 1,175 | 1,182 | 1,141 | 1,163 | -0.6% | 151,900 | 290億8221万 | +0.69% | 17.11 | 2.31 |
| 11/29 | 1,180 | 1,220 | 1,164 | 1,170 | +0.34% | 159,300 | 292億5725万 | +2.27% | 17.21 | 2.32 |
| 11/28 | 1,201 | 1,203 | 1,150 | 1,166 | -3.6% | 176,200 | 291億5722万 | +3% | 17.16 | 2.32 |
| 11/27 | 1,225 | 1,257 | 1,199 | 1,210 | -0.49% | 238,400 | 302億4499万 | +7.99% | 17.8 | 2.4 |
| 11/24 | 1,235 | 1,236 | 1,213 | 1,216 | -0.41% | 127,600 | 303億9503万 | +9.9% | 17.88 | 2.42 |
| 11/22 | 1,225 | 1,227 | 1,204 | 1,221 | +1.92% | 141,200 | 305億2006万 | +11.67% | 17.96 | 2.43 |
| 11/21 | 1,167 | 1,209 | 1,167 | 1,198 | +3.41% | 218,200 | 299億4492万 | +10.98% | 17.62 | 2.38 |
| 11/20 | 1,164 | 1,178 | 1,146 | 1,158 | -0.3% | 128,800 | 289億5717万 | +8.73% | 17.04 | 2.3 |
| 11/17 | 1,161 | 1,170 | 1,138 | 1,162 | +1.57% | 124,600 | 290億4470万 | +10.2% | 17.09 | 2.31 |
| 11/16 | 1,134 | 1,169 | 1,128 | 1,144 | -0.09% | 218,600 | 285億9458万 | +9.74% | 16.83 | 2.27 |
| 11/15 | 1,161 | 1,184 | 1,132 | 1,145 | -2.51% | 256,200 | 286億1959万 | +11.01% | 16.84 | 2.27 |
| 11/14 | 1,194 | 1,217 | 1,173 | 1,174 | +0.26% | 136,600 | 293億5727万 | +14.87% | 17.27 | 2.33 |
| 11/13 | 1,193 | 1,204 | 1,171 | 1,171 | -2.98% | 121,800 | 292億8226万 | +15.83% | 17.23 | 2.33 |
| 11/10 | 1,180 | 1,216 | 1,170 | 1,207 | +0.5% | 137,600 | 301億8248万 | +20.7% | 17.76 | 2.4 |
| 11/09 | 1,225 | 1,265 | 1,183 | 1,201 | -1.31% | 323,000 | 300億3244万 | +21.44% | 17.67 | 2.39 |
| 11/08 | 1,185 | 1,218 | 1,179 | 1,217 | +2.1% | 165,600 | 304億3254万 | +24.44% | 17.91 | 2.42 |
| 11/07 | 1,200 | 1,224 | 1,188 | 1,192 | -1.89% | 227,000 | 298億739万 | +23.27% | 17.54 | 2.37 |
| 11/06 | 1,175 | 1,230 | 1,175 | 1,215 | +3.54% | 243,200 | 303億8253万 | +26.96% | 17.88 | 2.41 |
| 11/02 | 1,178 | 1,232 | 1,164 | 1,174 | -0.34% | 398,800 | 293億4477万 | +24.31% | 17.27 | 2.33 |
| 11/01 | 1,135 | 1,183 | 1,134 | 1,178 | +3.11% | 323,800 | 294億4480万 | +26.21% | 17.33 | 2.34 |
