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 | 10/1, 株式併合 10→1 |
| 2018 |
| 03/30 | 1,890 | 1,900 | 1,870 | 1,880 | -0.53% | 9,860 | 336億2711万 | +1.24% | 11.09 | 0.29 |
| 03/29 | 1,890 | 1,900 | 1,870 | 1,890 | +0.53% | 10,330 | 338億598万 | +1.78% | 11.15 | 0.29 |
| 03/28 | 1,860 | 1,890 | 1,830 | 1,880 | -0.53% | 14,690 | 336億2711万 | +1.29% | 11.09 | 0.29 |
| 03/27 | 1,860 | 1,910 | 1,860 | 1,890 | +1.07% | 20,370 | 338億598万 | +1.83% | 11.15 | 0.29 |
| 03/26 | 1,840 | 1,870 | 1,820 | 1,870 | +2.19% | 18,090 | 334億4824万 | +0.75% | 11.03 | 0.29 |
| 03/23 | 1,840 | 1,860 | 1,830 | 1,830 | -2.14% | 19,590 | 327億3277万 | -1.4% | 10.8 | 0.28 |
| 03/22 | 1,870 | 1,890 | 1,860 | 1,870 | 0% | 12,500 | 334億4824万 | +0.65% | 11.03 | 0.29 |
| 03/20 | 1,850 | 1,880 | 1,850 | 1,870 | +1.08% | 15,050 | 334億4824万 | +0.7% | 11.03 | 0.29 |
| 03/19 | 1,860 | 1,870 | 1,840 | 1,850 | -2.12% | 10,050 | 330億9051万 | -0.27% | 10.92 | 0.29 |
| 03/16 | 1,860 | 1,890 | 1,850 | 1,890 | +2.16% | 21,050 | 338億598万 | +1.94% | 11.15 | 0.29 |
| 03/15 | 1,870 | 1,880 | 1,840 | 1,850 | -1.07% | 18,290 | 330億9051万 | -0.11% | 10.92 | 0.29 |
| 03/14 | 1,860 | 1,890 | 1,860 | 1,870 | 0% | 16,500 | 334億4824万 | +1.08% | 11.03 | 0.29 |
| 03/13 | 1,840 | 1,880 | 1,830 | 1,870 | +0.54% | 8,330 | 334億4824万 | +1.19% | 11.03 | 0.29 |
| 03/12 | 1,830 | 1,860 | 1,820 | 1,860 | +2.76% | 14,840 | 332億6937万 | +0.54% | 10.98 | 0.29 |
| 03/09 | 1,840 | 1,850 | 1,810 | 1,810 | -1.09% | 21,590 | 323億7504万 | -2.37% | 10.68 | 0.28 |
| 03/08 | 1,820 | 1,850 | 1,810 | 1,830 | +1.1% | 12,760 | 327億3277万 | -1.67% | 10.8 | 0.28 |
| 03/07 | 1,810 | 1,850 | 1,800 | 1,810 | -1.09% | 11,790 | 323億7504万 | -2.9% | 10.68 | 0.28 |
| 03/06 | 1,820 | 1,840 | 1,820 | 1,830 | +1.67% | 8,480 | 327億3277万 | -2.03% | 10.8 | 0.28 |
| 03/05 | 1,810 | 1,830 | 1,800 | 1,800 | -1.1% | 14,110 | 321億9617万 | -3.85% | 10.62 | 0.28 |
| 03/02 | 1,810 | 1,830 | 1,810 | 1,820 | -0.55% | 16,010 | 325億5390万 | -3.04% | 10.74 | 0.28 |
| 03/01 | 1,860 | 1,860 | 1,810 | 1,830 | -1.61% | 16,850 | 327億3277万 | -2.76% | 10.8 | 0.28 |
| 02/28 | 1,890 | 1,890 | 1,860 | 1,860 | -1.59% | 12,460 | 332億6937万 | -1.43% | 10.98 | 0.29 |
| 02/27 | 1,890 | 1,900 | 1,870 | 1,890 | 0% | 14,650 | 338億598万 | -0.05% | 11.15 | 0.29 |
| 02/26 | 1,880 | 1,900 | 1,880 | 1,890 | 0% | 10,360 | 338億598万 | -0.11% | 11.15 | 0.29 |
| 02/23 | 1,870 | 1,890 | 1,860 | 1,890 | +1.07% | 6,430 | 338億598万 | -0.21% | 11.15 | 0.29 |
| 02/22 | 1,870 | 1,880 | 1,860 | 1,870 | 0% | 6,520 | 334億4824万 | -1.37% | 11.03 | 0.29 |
| 02/21 | 1,880 | 1,890 | 1,860 | 1,870 | 0% | 12,950 | 334億4824万 | -1.53% | 11.03 | 0.29 |
| 02/20 | 1,890 | 1,900 | 1,860 | 1,870 | -2.09% | 15,170 | 334億4824万 | -1.68% | 11.03 | 0.29 |
| 02/19 | 1,870 | 1,910 | 1,870 | 1,910 | +2.14% | 39,250 | 341億6371万 | +0.21% | 11.27 | 0.3 |
| 02/16 | 1,870 | 1,890 | 1,860 | 1,870 | 0% | 11,790 | 334億4824万 | -1.99% | 11.03 | 0.29 |
| 02/15 | 1,850 | 1,890 | 1,850 | 1,870 | +1.63% | 15,840 | 334億4824万 | -2.2% | 11.03 | 0.29 |
| 02/14 | 1,840 | 1,870 | 1,830 | 1,840 | +0.55% | 20,250 | 329億1164万 | -3.97% | 10.86 | 0.28 |
| 02/13 | 1,830 | 1,870 | 1,820 | 1,830 | +1.1% | 24,190 | 327億3277万 | -4.74% | 10.8 | 0.28 |
| 02/09 | 1,810 | 1,830 | 1,800 | 1,810 | -2.16% | 27,880 | 323億7504万 | -6.02% | 10.68 | 0.28 |
| 02/08 | 1,820 | 1,880 | 1,810 | 1,850 | +2.21% | 31,010 | 330億9051万 | -4.24% | 10.92 | 0.29 |
| 02/07 | 1,850 | 1,910 | 1,810 | 1,810 | 0% | 29,140 | 323億7504万 | -6.51% | 10.68 | 0.28 |
| 02/06 | 1,880 | 1,900 | 1,780 | 1,810 | -6.22% | 39,930 | 323億7504万 | -6.7% | 10.68 | 0.28 |
| 02/05 | 1,940 | 1,950 | 1,910 | 1,930 | -1.53% | 19,710 | 345億2145万 | -0.77% | 11.39 | 0.3 |
| 02/02 | 1,950 | 1,970 | 1,940 | 1,960 | -1.01% | 14,670 | 350億5805万 | +0.82% | 11.57 | 0.3 |
| 02/01 | 1,910 | 1,980 | 1,910 | 1,980 | +4.76% | 29,930 | 354億1579万 | +1.96% | 11.68 | 0.31 |
| 01/31 | 1,910 | 1,930 | 1,890 | 1,890 | -1.05% | 20,510 | 338億598万 | -2.53% | 11.15 | 0.29 |
| 01/30 | 1,930 | 1,930 | 1,910 | 1,910 | -1.55% | 18,910 | 341億6371万 | -1.55% | 11.27 | 0.3 |
| 01/29 | 1,930 | 1,940 | 1,920 | 1,940 | +0.52% | 7,730 | 347億32万 | -0.05% | 11.45 | 0.3 |
| 01/26 | 1,930 | 1,940 | 1,920 | 1,930 | 0% | 9,820 | 345億2145万 | -0.57% | 11.39 | 0.3 |
| 01/25 | 1,940 | 1,950 | 1,930 | 1,930 | -1.53% | 15,220 | 345億2145万 | -0.57% | 11.39 | 0.3 |
| 01/24 | 1,950 | 1,970 | 1,940 | 1,960 | 0% | 8,590 | 350億5805万 | +0.93% | 11.57 | 0.3 |
| 01/23 | 1,940 | 1,960 | 1,920 | 1,960 | +1.55% | 12,900 | 350億5805万 | +0.98% | 11.57 | 0.3 |
| 01/22 | 1,940 | 1,940 | 1,910 | 1,930 | -0.52% | 18,380 | 345億2145万 | -0.62% | 11.39 | 0.3 |
| 01/19 | 1,930 | 1,940 | 1,930 | 1,940 | +0.52% | 5,390 | 347億32万 | -0.1% | 11.45 | 0.3 |
| 01/18 | 1,960 | 1,960 | 1,920 | 1,930 | -0.52% | 15,960 | 345億2145万 | -0.57% | 11.39 | 0.3 |
| 01/17 | 1,950 | 1,950 | 1,930 | 1,940 | -0.51% | 15,620 | 347億32万 | +0.1% | 11.45 | 0.3 |
| 01/16 | 1,960 | 1,960 | 1,940 | 1,950 | -1.02% | 18,750 | 348億7918万 | +0.78% | 11.51 | 0.3 |
| 01/15 | 1,970 | 1,980 | 1,960 | 1,970 | 0% | 21,010 | 352億3692万 | +2.02% | 11.62 | 0.3 |
| 01/12 | 1,970 | 1,990 | 1,950 | 1,970 | 0% | 21,190 | 352億3692万 | +2.18% | 11.62 | 0.3 |
| 01/11 | 1,980 | 1,980 | 1,960 | 1,970 | 0% | 21,760 | 352億3692万 | +2.39% | 11.62 | 0.3 |
| 01/10 | 1,960 | 1,990 | 1,960 | 1,970 | +0.51% | 13,390 | 352億3692万 | +2.55% | 11.62 | 0.3 |
| 01/09 | 1,950 | 1,970 | 1,940 | 1,960 | +0.51% | 22,230 | 350億5805万 | +2.19% | 11.57 | 0.3 |
| 01/05 | 1,950 | 1,960 | 1,930 | 1,950 | -1.02% | 34,260 | 348億7918万 | +1.77% | 11.51 | 0.3 |
| 01/04 | 1,950 | 1,980 | 1,950 | 1,970 | +2.07% | 30,800 | 352億3692万 | +3.03% | 11.62 | 0.3 |
| 2017 |
| 12/29 | 1,920 | 1,960 | 1,910 | 1,930 | +1.05% | 9,120 | 345億2145万 | +1.15% | 11.39 | 0.3 |
| 12/28 | 1,940 | 1,940 | 1,910 | 1,910 | -2.05% | 3,330 | 341億6371万 | +0.21% | 11.27 | 0.3 |
| 12/27 | 1,900 | 1,960 | 1,900 | 1,950 | +2.09% | 9,950 | 348億7918万 | +2.42% | 11.51 | 0.3 |
| 12/26 | 1,920 | 1,920 | 1,900 | 1,910 | 0% | 8,060 | 341億6371万 | +0.53% | 11.27 | 0.3 |
| 12/25 | 1,910 | 1,920 | 1,900 | 1,910 | +0.53% | 6,230 | 341億6371万 | +0.63% | 11.27 | 0.3 |
| 12/22 | 1,920 | 1,920 | 1,900 | 1,900 | -1.04% | 23,420 | 339億8484万 | +0.21% | 11.21 | 0.29 |
| 12/21 | 1,930 | 1,940 | 1,910 | 1,920 | -0.52% | 13,030 | 343億4258万 | +1.37% | 11.33 | 0.3 |
| 12/20 | 1,930 | 1,950 | 1,920 | 1,930 | 0% | 8,090 | 345億2145万 | +2.01% | 11.39 | 0.3 |
| 12/19 | 1,950 | 1,950 | 1,910 | 1,930 | -0.52% | 10,820 | 345億2145万 | +2.01% | 11.39 | 0.3 |
| 12/18 | 1,920 | 1,950 | 1,920 | 1,940 | 0% | 15,950 | 347億32万 | +2.37% | 11.45 | 0.3 |
| 12/15 | 1,930 | 1,950 | 1,920 | 1,940 | -0.51% | 17,180 | 347億32万 | +2.11% | 11.45 | 0.3 |
| 12/14 | 1,980 | 1,980 | 1,930 | 1,950 | -1.52% | 14,910 | 348億7918万 | +2.31% | 11.51 | 0.3 |
| 12/13 | 1,950 | 1,980 | 1,920 | 1,980 | +2.06% | 31,220 | 354億1579万 | +3.61% | 11.68 | 0.31 |
| 12/12 | 1,910 | 1,950 | 1,910 | 1,940 | +2.11% | 17,530 | 347億32万 | +1.25% | 11.45 | 0.3 |
| 12/11 | 1,890 | 1,910 | 1,880 | 1,900 | +2.15% | 31,070 | 339億8484万 | -1.2% | 11.21 | 0.29 |
| 12/08 | 1,830 | 1,870 | 1,830 | 1,860 | 0% | 28,120 | 332億6937万 | -3.83% | 10.98 | 0.29 |
| 12/07 | 1,850 | 1,870 | 1,850 | 1,860 | +0.54% | 8,480 | 332億6937万 | -4.52% | 10.98 | 0.29 |
| 12/06 | 1,900 | 1,910 | 1,840 | 1,850 | -2.63% | 26,360 | 330億9051万 | -5.71% | 10.92 | 0.29 |
| 12/05 | 1,870 | 1,900 | 1,860 | 1,900 | +1.6% | 17,290 | 339億8484万 | -3.85% | 11.21 | 0.29 |
| 12/04 | 1,910 | 1,910 | 1,870 | 1,870 | -1.06% | 11,600 | 334億4824万 | -5.94% | 11.03 | 0.29 |
| 12/01 | 1,900 | 1,900 | 1,880 | 1,890 | 0% | 12,430 | 338億598万 | -5.5% | 11.15 | 0.29 |
| 11/30 | 1,920 | 1,930 | 1,890 | 1,890 | -1.05% | 23,220 | 338億598万 | -6.02% | 11.15 | 0.29 |
| 11/29 | 1,870 | 1,910 | 1,870 | 1,910 | +2.69% | 19,220 | 341億6371万 | -5.49% | 11.27 | 0.3 |
| 11/28 | 1,880 | 1,880 | 1,860 | 1,860 | -1.06% | 5,660 | 332億6937万 | -8.37% | 10.98 | 0.29 |
| 11/27 | 1,880 | 1,880 | 1,860 | 1,880 | +0.53% | 8,120 | 336億2711万 | -7.84% | 11.09 | 0.29 |
| 11/24 | 1,850 | 1,870 | 1,850 | 1,870 | +1.08% | 7,800 | 334億4824万 | -8.78% | 11.03 | 0.29 |
| 11/22 | 1,870 | 1,870 | 1,850 | 1,850 | 0% | 10,650 | 330億9051万 | -10.28% | 10.92 | 0.29 |
| 11/21 | 1,860 | 1,880 | 1,840 | 1,850 | -0.54% | 17,290 | 330億9051万 | -10.84% | 10.92 | 0.29 |
| 11/20 | 1,840 | 1,870 | 1,830 | 1,860 | 0% | 10,450 | 332億6937万 | -10.92% | 10.98 | 0.29 |
| 11/17 | 1,870 | 1,870 | 1,830 | 1,860 | +0.54% | 38,300 | 332億6937万 | -11.3% | 10.98 | 0.29 |
| 11/16 | 1,860 | 1,880 | 1,850 | 1,850 | -1.07% | 39,980 | 330億9051万 | -12.16% | 10.92 | 0.29 |
| 11/15 | 1,910 | 1,920 | 1,860 | 1,870 | -4.1% | 31,000 | 334億4824万 | -11.67% | 11.03 | 0.29 |
| 11/14 | 2,000 | 2,000 | 1,950 | 1,950 | -2.5% | 21,660 | 348億7918万 | -8.32% | 11.51 | 0.3 |
| 11/13 | 2,040 | 2,050 | 1,980 | 2,000 | -3.38% | 55,200 | 357億7352万 | -6.28% | 11.8 | 0.31 |
| 11/10 | 2,060 | 2,080 | 2,050 | 2,070 | -0.48% | 16,740 | 370億2559万 | -3.27% | 12.21 | 0.32 |
| 11/09 | 2,100 | 2,100 | 2,050 | 2,080 | +0.48% | 28,020 | 372億446万 | -2.89% | 12.27 | 0.32 |
| 11/08 | 2,100 | 2,100 | 2,060 | 2,070 | -1.43% | 13,850 | 370億2559万 | -3.41% | 12.21 | 0.32 |
| 11/07 | 2,090 | 2,110 | 2,070 | 2,100 | -0.94% | 17,160 | 375億6220万 | -2.05% | 12.39 | 0.32 |
| 11/06 | 2,160 | 2,180 | 2,120 | 2,120 | -2.75% | 27,620 | 379億1993万 | -1.07% | 12.51 | 0.33 |
| 11/02 | 2,190 | 2,190 | 2,150 | 2,180 | -0.91% | 18,460 | 389億9314万 | +1.77% | 12.86 | 0.34 |
| 11/01 | 2,240 | 2,240 | 2,190 | 2,200 | -0.45% | 18,940 | 393億5087万 | +3% | 12.98 | 0.34 |
