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 | 4/1, 株式分割 1→2 |
| 2018 |
| 03/30 | 1,444 | 1,444 | 1,425 | 1,440 | +0.42% | 3,600 | 150億5347万 | -1.71% | 11.37 | 0.92 |
| 03/29 | 1,426 | 1,438 | 1,411 | 1,434 | +0.63% | 6,000 | 149億9074万 | -2.32% | 11.32 | 0.92 |
| 03/28 | 1,446 | 1,446 | 1,417 | 1,425 | -2.06% | 3,600 | 148億9666万 | -3.13% | 11.25 | 0.91 |
| 03/27 | 1,430 | 1,456 | 1,430 | 1,455 | +1.93% | 8,800 | 152億1027万 | -1.29% | 11.49 | 0.93 |
| 03/26 | 1,440 | 1,440 | 1,410 | 1,428 | +0.92% | 7,800 | 149億2279万 | -3.35% | 11.27 | 0.91 |
| 03/23 | 1,448 | 1,448 | 1,410 | 1,415 | -2.28% | 12,800 | 147億8690万 | -4.36% | 11.17 | 0.9 |
| 03/22 | 1,453 | 1,453 | 1,446 | 1,448 | +0.42% | 5,800 | 151億3187万 | -2.26% | 11.43 | 0.93 |
| 03/20 | 1,455 | 1,456 | 1,441 | 1,442 | -1% | 12,000 | 150億6915万 | -2.67% | 11.38 | 0.92 |
| 03/19 | 1,458 | 1,461 | 1,455 | 1,456 | -0.1% | 5,600 | 152億2073万 | -1.75% | 11.5 | 0.93 |
| 03/16 | 1,467 | 1,467 | 1,458 | 1,458 | -0.21% | 2,400 | 152億3641万 | -1.72% | 11.51 | 0.93 |
| 03/15 | 1,470 | 1,470 | 1,456 | 1,461 | -0.17% | 4,200 | 152億6777万 | -1.58% | 11.53 | 0.93 |
| 03/14 | 1,462 | 1,472 | 1,456 | 1,463 | 0% | 4,200 | 152億9390万 | -1.48% | 11.55 | 0.93 |
| 03/13 | 1,458 | 1,464 | 1,456 | 1,463 | -0.58% | 8,800 | 152億9390万 | -1.55% | 11.55 | 0.93 |
| 03/12 | 1,459 | 1,472 | 1,459 | 1,472 | +1.13% | 2,200 | 153億8276万 | -1.18% | 11.62 | 0.94 |
| 03/09 | 1,482 | 1,482 | 1,453 | 1,455 | -0.17% | 15,200 | 152億1027万 | -2.55% | 11.49 | 0.93 |
| 03/08 | 1,465 | 1,473 | 1,457 | 1,458 | -0.68% | 4,600 | 152億3641万 | -2.77% | 11.51 | 0.93 |
| 03/07 | 1,468 | 1,477 | 1,456 | 1,468 | +0.03% | 6,600 | 153億4095万 | -2.3% | 11.59 | 0.94 |
| 03/06 | 1,467 | 1,476 | 1,462 | 1,467 | +0.1% | 3,400 | 153億3572万 | -2.52% | 11.58 | 0.94 |
| 03/05 | 1,460 | 1,479 | 1,453 | 1,466 | +0.48% | 8,200 | 153億2004万 | -3.08% | 11.57 | 0.94 |
| 03/02 | 1,485 | 1,488 | 1,459 | 1,459 | -2.28% | 10,200 | 152億4686万 | -3.98% | 11.52 | 0.93 |
| 03/01 | 1,513 | 1,523 | 1,493 | 1,493 | -1.97% | 7,400 | 156億229万 | -2.2% | 11.78 | 0.95 |
| 02/28 | 1,528 | 1,538 | 1,523 | 1,523 | -0.65% | 6,400 | 159億1591万 | -0.56% | 12.02 | 0.97 |
| 02/27 | 1,545 | 1,545 | 1,533 | 1,533 | 0% | 4,400 | 160億2044万 | -0.16% | 12.1 | 0.98 |
| 02/26 | 1,573 | 1,573 | 1,523 | 1,533 | +0.99% | 6,000 | 160億2044万 | -0.36% | 12.1 | 0.98 |
| 02/23 | 1,518 | 1,528 | 1,518 | 1,518 | 0% | 6,600 | 158億6364万 | -1.52% | 11.98 | 0.97 |
| 02/22 | 1,513 | 1,520 | 1,513 | 1,518 | +0.33% | 1,600 | 158億6364万 | -1.78% | 11.98 | 0.97 |
| 02/21 | 1,505 | 1,525 | 1,503 | 1,513 | +0.5% | 6,600 | 158億1137万 | -2.42% | 11.94 | 0.97 |
| 02/20 | 1,520 | 1,523 | 1,505 | 1,505 | -0.99% | 8,600 | 157億3296万 | -3.15% | 11.88 | 0.96 |
| 02/19 | 1,505 | 1,523 | 1,483 | 1,520 | +2.7% | 7,000 | 158億8977万 | -2.5% | 12 | 0.97 |
| 02/16 | 1,455 | 1,493 | 1,455 | 1,480 | +1.75% | 4,800 | 154億7162万 | -5.37% | 11.69 | 0.95 |
| 02/15 | 1,453 | 1,470 | 1,444 | 1,455 | +0.14% | 9,400 | 152億505万 | -7.36% | 11.48 | 0.93 |
| 02/14 | 1,463 | 1,483 | 1,453 | 1,453 | -0.48% | 7,400 | 151億8414万 | -7.95% | 11.47 | 0.93 |
| 02/13 | 1,498 | 1,499 | 1,458 | 1,460 | -1.42% | 13,800 | 152億5732万 | -7.98% | 11.52 | 0.93 |
| 02/09 | 1,478 | 1,489 | 1,475 | 1,481 | -1.07% | 8,200 | 154億7685万 | -7.06% | 11.69 | 0.95 |
| 02/08 | 1,489 | 1,523 | 1,489 | 1,497 | +0.5% | 8,600 | 156億4411万 | -6.47% | 11.82 | 0.96 |
| 02/07 | 1,485 | 1,545 | 1,485 | 1,489 | +0.61% | 20,600 | 155億6570万 | -7.29% | 11.76 | 0.95 |
| 02/06 | 1,525 | 1,525 | 1,471 | 1,480 | -4.36% | 22,400 | 154億7162万 | -8.19% | 11.69 | 0.95 |
| 02/05 | 1,538 | 1,565 | 1,538 | 1,548 | -1.43% | 8,400 | 161億7725万 | -4.3% | 12.22 | 0.99 |
| 02/02 | 1,590 | 1,603 | 1,570 | 1,570 | -1.41% | 8,400 | 164億1246万 | -3.09% | 12.4 | 1 |
| 02/01 | 1,558 | 1,615 | 1,555 | 1,593 | +3.41% | 12,800 | 166億4767万 | -1.82% | 12.57 | 1.02 |
| 01/31 | 1,548 | 1,578 | 1,540 | 1,540 | -0.48% | 15,400 | 160億9885万 | -5.06% | 12.16 | 0.98 |
| 01/30 | 1,615 | 1,660 | 1,548 | 1,548 | -4.92% | 34,600 | 161億7725万 | -4.71% | 12.22 | 0.99 |
| 01/29 | 1,660 | 1,660 | 1,625 | 1,628 | -1.51% | 12,800 | 170億1355万 | +0.09% | 12.85 | 1.04 |
| 01/26 | 1,613 | 1,670 | 1,613 | 1,653 | +1.69% | 16,000 | 172億7490万 | +1.75% | 13.05 | 1.06 |
| 01/25 | 1,605 | 1,625 | 1,605 | 1,625 | +0.15% | 5,200 | 169億8742万 | +0.18% | 12.83 | 1.04 |
| 01/24 | 1,610 | 1,623 | 1,610 | 1,623 | +0.78% | 3,400 | 169億6129万 | +0.03% | 12.81 | 1.04 |
| 01/23 | 1,628 | 1,628 | 1,603 | 1,610 | +0.16% | 8,000 | 168億3061万 | -0.68% | 12.71 | 1.03 |
| 01/22 | 1,620 | 1,620 | 1,608 | 1,608 | -0.92% | 6,000 | 168億448万 | -0.89% | 12.69 | 1.03 |
| 01/19 | 1,615 | 1,625 | 1,615 | 1,623 | +0.46% | 1,800 | 169億6129万 | +0.03% | 12.81 | 1.04 |
| 01/18 | 1,630 | 1,638 | 1,613 | 1,615 | -0.92% | 7,200 | 168億8288万 | -0.37% | 12.75 | 1.03 |
| 01/17 | 1,600 | 1,635 | 1,598 | 1,630 | +0.62% | 9,200 | 170億3969万 | +0.56% | 12.87 | 1.04 |
| 01/16 | 1,630 | 1,630 | 1,618 | 1,620 | -0.77% | 3,600 | 169億3515万 | +0.12% | 12.79 | 1.04 |
| 01/15 | 1,638 | 1,648 | 1,633 | 1,633 | -0.31% | 3,000 | 170億6582万 | +1.08% | 12.89 | 1.04 |
| 01/12 | 1,638 | 1,645 | 1,635 | 1,638 | -0.61% | 7,400 | 171億1809万 | +1.58% | 12.93 | 1.05 |
| 01/11 | 1,640 | 1,648 | 1,633 | 1,648 | +0.15% | 5,800 | 172億2263万 | +2.46% | 13.01 | 1.05 |
| 01/10 | 1,643 | 1,645 | 1,630 | 1,645 | -0.3% | 4,200 | 171億9650万 | +2.62% | 12.99 | 1.05 |
| 01/09 | 1,650 | 1,650 | 1,635 | 1,650 | +0.61% | 6,600 | 172億4877万 | +3.19% | 13.03 | 1.05 |
| 01/05 | 1,643 | 1,645 | 1,633 | 1,640 | -0.15% | 6,000 | 171億4423万 | +2.89% | 12.95 | 1.05 |
| 01/04 | 1,650 | 1,650 | 1,625 | 1,643 | -0.15% | 13,400 | 171億7036万 | +3.37% | 12.97 | 1.05 |
| 2017 |
| 12/29 | 1,638 | 1,645 | 1,635 | 1,645 | +0.46% | 3,200 | 171億9650万 | +3.79% | 12.99 | 1.05 |
| 12/28 | 1,625 | 1,643 | 1,623 | 1,638 | +0.61% | 10,800 | 171億1809万 | +3.64% | 12.93 | 1.05 |
| 12/27 | 1,625 | 1,635 | 1,618 | 1,628 | +0.77% | 6,000 | 170億1355万 | +3.27% | 12.85 | 1.04 |
| 12/26 | 1,610 | 1,615 | 1,610 | 1,615 | +0.31% | 5,000 | 168億8288万 | +2.67% | 12.75 | 1.03 |
| 12/25 | 1,600 | 1,620 | 1,600 | 1,610 | +0.78% | 13,600 | 168億3061万 | +2.48% | 12.71 | 1.03 |
| 12/22 | 1,590 | 1,598 | 1,588 | 1,598 | +0.31% | 10,200 | 166億9994万 | +1.88% | 12.61 | 1.02 |
| 12/21 | 1,588 | 1,593 | 1,578 | 1,593 | +0.31% | 11,600 | 166億4767万 | +1.63% | 12.57 | 1.02 |
| 12/20 | 1,585 | 1,593 | 1,575 | 1,588 | -0.16% | 8,400 | 165億9540万 | +1.44% | 12.53 | 1.01 |
| 12/19 | 1,605 | 1,605 | 1,588 | 1,590 | -0.93% | 3,600 | 166億2154万 | +1.53% | 12.55 | 1.02 |
| 12/18 | 1,620 | 1,620 | 1,585 | 1,605 | -0.31% | 5,600 | 167億7834万 | +2.43% | 12.67 | 1.03 |
| 12/15 | 1,605 | 1,610 | 1,595 | 1,610 | -0.46% | 7,200 | 168億3061万 | +2.74% | 12.71 | 1.03 |
| 12/14 | 1,623 | 1,623 | 1,603 | 1,618 | -0.46% | 6,400 | 169億902万 | +3.16% | 12.77 | 1.03 |
| 12/13 | 1,598 | 1,625 | 1,595 | 1,625 | +0.93% | 6,800 | 169億8742万 | +3.64% | 12.83 | 1.04 |
| 12/12 | 1,610 | 1,613 | 1,595 | 1,610 | +0.31% | 5,400 | 168億3061万 | +2.68% | 12.71 | 1.03 |
| 12/11 | 1,600 | 1,623 | 1,600 | 1,605 | +0.47% | 14,400 | 167億7834万 | +2.36% | 12.67 | 1.03 |
| 12/08 | 1,553 | 1,598 | 1,553 | 1,598 | +2.08% | 16,200 | 166億9994万 | +1.82% | 12.61 | 1.02 |
| 12/07 | 1,553 | 1,575 | 1,553 | 1,565 | +0.81% | 6,400 | 163億6019万 | -0.32% | 12.36 | 1 |
| 12/06 | 1,543 | 1,570 | 1,543 | 1,553 | +0.81% | 8,000 | 162億2952万 | -1.3% | 12.26 | 0.99 |
| 12/05 | 1,538 | 1,548 | 1,535 | 1,540 | -0.48% | 10,800 | 160億9885万 | -2.22% | 12.16 | 0.98 |
| 12/04 | 1,623 | 1,623 | 1,538 | 1,548 | +1.48% | 19,800 | 161億7725万 | -1.87% | 12.22 | 0.99 |
| 12/01 | 1,530 | 1,533 | 1,525 | 1,525 | -0.33% | 6,200 | 159億4204万 | -3.42% | 12.04 | 0.97 |
| 11/30 | 1,525 | 1,535 | 1,525 | 1,530 | +0.49% | 5,800 | 159億9431万 | -3.29% | 12.08 | 0.98 |
| 11/29 | 1,525 | 1,538 | 1,523 | 1,523 | -0.16% | 7,600 | 159億1591万 | -4% | 12.02 | 0.97 |
| 11/28 | 1,533 | 1,538 | 1,520 | 1,525 | -0.49% | 11,400 | 159億4204万 | -4.15% | 12.04 | 0.97 |
| 11/27 | 1,540 | 1,543 | 1,523 | 1,533 | -0.49% | 13,600 | 160億2044万 | -3.8% | 12.1 | 0.98 |
| 11/24 | 1,533 | 1,540 | 1,533 | 1,540 | +0.49% | 4,800 | 160億9885万 | -3.51% | 12.16 | 0.98 |
| 11/22 | 1,555 | 1,565 | 1,530 | 1,533 | -1.45% | 13,000 | 160億2044万 | -4.16% | 12.1 | 0.98 |
| 11/21 | 1,560 | 1,573 | 1,555 | 1,555 | 0% | 7,200 | 162億5565万 | -2.93% | 12.28 | 0.99 |
| 11/20 | 1,550 | 1,563 | 1,540 | 1,555 | +0.32% | 10,800 | 162億5565万 | -3.05% | 12.28 | 0.99 |
| 11/17 | 1,558 | 1,575 | 1,550 | 1,550 | -0.32% | 7,000 | 162億339万 | -3.43% | 12.24 | 0.99 |
| 11/16 | 1,545 | 1,565 | 1,538 | 1,555 | +0.81% | 9,600 | 162億5565万 | -3.18% | 12.28 | 0.99 |
| 11/15 | 1,593 | 1,600 | 1,540 | 1,543 | -4.78% | 12,200 | 161億2498万 | -4.01% | 12.18 | 0.99 |
| 11/14 | 1,608 | 1,620 | 1,608 | 1,620 | +0.62% | 10,600 | 169億3515万 | +0.75% | 12.79 | 1.04 |
| 11/13 | 1,608 | 1,613 | 1,595 | 1,610 | +0.16% | 6,600 | 168億3061万 | +0.25% | 12.71 | 1.03 |
| 11/10 | 1,610 | 1,613 | 1,595 | 1,608 | -1.68% | 8,600 | 168億448万 | +0.16% | 12.69 | 1.03 |
| 11/09 | 1,610 | 1,635 | 1,600 | 1,635 | +1.24% | 15,600 | 170億9196万 | +1.93% | 12.91 | 1.04 |
| 11/08 | 1,588 | 1,618 | 1,585 | 1,615 | -0.31% | 13,800 | 168億8288万 | +0.81% | 12.75 | 1.03 |
| 11/07 | 1,628 | 1,628 | 1,608 | 1,620 | -0.46% | 5,800 | 169億3515万 | +1.19% | 12.79 | 1.04 |
| 11/06 | 1,615 | 1,633 | 1,615 | 1,628 | 0% | 6,800 | 170億1355万 | +1.72% | 12.85 | 1.04 |
| 11/02 | 1,618 | 1,630 | 1,603 | 1,628 | +0.77% | 7,400 | 170億1355万 | +1.85% | 12.85 | 1.04 |
| 11/01 | 1,643 | 1,643 | 1,615 | 1,615 | -1.67% | 9,800 | 168億8288万 | +1.25% | 12.75 | 1.03 |
