株価チャート
2017/07/04～2018/04/27
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 |
| 04/27 | 1,982 | 1,982 | 1,982 | 1,982 | +8.9% | 2,000 | 134億8108万 | +7.37% | 12.92 | 1.01 |
| 04/26 | 1,820 | 1,820 | 1,820 | 1,820 | 0% | 1,000 | 123億7920万 | -0.76% | 11.86 | 0.93 |
| 04/25 | 1,860 | 1,860 | 1,820 | 1,820 | -4.21% | 2,000 | 123億7920万 | -0.6% | 11.86 | 0.93 |
| 04/24 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 26,000 | 129億2334万 | +3.94% | 12.38 | 0.97 |
| 04/23 | 1,871 | 1,900 | 1,871 | 1,900 | -1.45% | 7,000 | 129億2334万 | +3.94% | 12.38 | 0.97 |
| 04/18 | 1,929 | 1,929 | 1,927 | 1,928 | -0.1% | 5,000 | 131億1379万 | +5.36% | 12.56 | 0.99 |
| 04/17 | 1,930 | 1,950 | 1,930 | 1,930 | 0% | 4,000 | 131億2739万 | +5.35% | 12.58 | 0.99 |
| 04/16 | 1,930 | 1,930 | 1,930 | 1,930 | -0.05% | 2,000 | 131億2739万 | +4.61% | 12.58 | 0.99 |
| 04/09 | 2,000 | 2,000 | 1,930 | 1,931 | -2.47% | 9,000 | 131億3419万 | +4.55% | 12.58 | 0.99 |
| 04/04 | 1,980 | 1,980 | 1,980 | 1,980 | -2.22% | 1,000 | 134億6748万 | +7.49% | 12.9 | 1.01 |
| 03/30 | 2,025 | 2,025 | 2,025 | 2,025 | +4.38% | 1,000 | 137億7356万 | +10.05% | 13.2 | 1.04 |
| 03/28 | 1,930 | 1,940 | 1,930 | 1,940 | -3% | 3,000 | 131億9541万 | +5.61% | 12.64 | 0.99 |
| 03/16 | 2,000 | 2,000 | 2,000 | 2,000 | +8.17% | 1,000 | 136億352万 | +9.77% | 13.03 | 1.02 |
| 03/06 | 1,809 | 1,849 | 1,809 | 1,849 | 0% | 2,000 | 125億7645万 | +2.61% | 12.05 | 0.95 |
| 03/02 | 1,849 | 1,849 | 1,849 | 1,849 | +3.88% | 1,000 | 125億7645万 | +3.35% | 12.05 | 0.95 |
| 02/27 | 1,780 | 1,780 | 1,780 | 1,780 | -10.1% | 1,000 | 121億713万 | -0.11% | 11.6 | 0.91 |
| 02/26 | 1,900 | 1,980 | 1,900 | 1,980 | +10% | 2,000 | 134億6748万 | +11.36% | 12.9 | 1.01 |
| 02/23 | 1,700 | 1,800 | 1,660 | 1,800 | +6.57% | 3,000 | 122億4316万 | +1.93% | 11.73 | 0.92 |
| 02/22 | 1,689 | 1,689 | 1,689 | 1,689 | +1.62% | 1,000 | 114億8817万 | -3.92% | 11.01 | 0.86 |
| 02/21 | 1,662 | 1,662 | 1,662 | 1,662 | -1.89% | 1,000 | 113億452万 | -5.3% | 10.83 | 0.85 |
| 02/19 | 1,694 | 1,694 | 1,694 | 1,694 | +1.99% | 2,000 | 115億2218万 | -3.2% | 11.04 | 0.87 |
| 02/14 | 1,661 | 1,661 | 1,661 | 1,661 | -0.66% | 1,000 | 112億9772万 | -4.7% | 10.82 | 0.85 |
| 02/05 | 1,672 | 1,672 | 1,672 | 1,672 | -1.65% | 1,000 | 113億7254万 | -3.8% | 10.9 | 0.85 |
| 02/02 | 1,680 | 1,700 | 1,680 | 1,700 | -1.16% | 2,000 | 115億6299万 | -1.73% | 11.08 | 0.87 |
| 02/01 | 1,724 | 1,724 | 1,720 | 1,720 | +1.18% | 3,000 | 116億9902万 | +0.12% | 11.21 | 0.88 |
| 01/30 | 1,700 | 1,700 | 1,700 | 1,700 | -2.3% | 1,000 | 115億6299万 | -0.23% | 11.08 | 0.87 |
| 01/22 | 1,711 | 1,740 | 1,711 | 1,740 | 0% | 2,000 | 118億3506万 | +2.84% | 11.34 | 0.89 |
| 01/19 | 1,740 | 1,740 | 1,740 | 1,740 | -8.42% | 1,000 | 118億3506万 | +3.51% | 11.34 | 0.89 |
| 01/18 | 1,900 | 1,900 | 1,900 | 1,900 | -2.56% | 1,000 | 129億2334万 | +13.77% | 12.38 | 0.97 |
| 01/09 | 1,950 | 1,950 | 1,950 | 1,950 | -1.02% | 2,000 | 132億6343万 | +18.25% | 12.71 | 1 |
| 01/05 | 1,970 | 1,970 | 1,970 | 1,970 | -13.22% | 1,000 | 133億9946万 | +21.23% | 12.84 | 1.01 |
| 01/04 | 2,270 | 2,270 | 2,270 | 2,270 | +15.23% | 1,000 | 154億3999万 | +41.34% | 14.79 | 1.16 |
| 2017 |
| 12/28 | 1,970 | 1,970 | 1,970 | 1,970 | +9.44% | 1,000 | 133億9946万 | +25.16% | 12.84 | 1.01 |
| 12/27 | 1,900 | 1,900 | 1,800 | 1,800 | -6.64% | 5,000 | 122億4316万 | +15.9% | 11.73 | 0.92 |
| 12/19 | 1,928 | 1,928 | 1,928 | 1,928 | -2.03% | 1,000 | 131億1379万 | +25.28% | 12.56 | 0.99 |
| 12/18 | 1,968 | 1,968 | 1,968 | 1,968 | +25.51% | 1,000 | 133億8586万 | +29.56% | 12.83 | 1.01 |
| 12/01 | 1,568 | 1,568 | 1,568 | 1,568 | +4.53% | 1,000 | 106億6515万 | +4.67% | 10.22 | 0.8 |
| 11/29 | 1,500 | 1,500 | 1,500 | 1,500 | -1.32% | 1,000 | 102億264万 | +0.47% | 9.78 | 0.77 |
| 11/24 | 1,520 | 1,520 | 1,520 | 1,520 | -9.52% | 1,000 | 103億3867万 | +1.95% | 9.91 | 0.78 |
| 11/21 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 1,000 | 114億2695万 | +12.9% | 10.95 | 0.86 |
| 11/20 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 1,000 | 114億2695万 | +13.59% | 10.95 | 0.86 |
| 11/17 | 1,680 | 1,680 | 1,680 | 1,680 | +5% | 1,000 | 114億2695万 | +14.29% | 10.95 | 0.86 |
| 11/16 | 1,600 | 1,600 | 1,600 | 1,600 | +0.31% | 1,000 | 108億8281万 | +9.51% | 10.43 | 0.82 |
| 11/15 | 1,595 | 1,595 | 1,595 | 1,595 | +4.04% | 1,000 | 108億4880万 | +9.62% | 10.39 | 0.82 |
| 11/14 | 1,533 | 1,533 | 1,533 | 1,533 | 0% | 1,000 | 104億2709万 | +5.94% | 9.99 | 0.78 |
| 11/13 | 1,533 | 1,533 | 1,533 | 1,533 | 0% | 1,000 | 104億2709万 | +6.31% | 9.99 | 0.78 |
| 11/10 | 1,533 | 1,533 | 1,533 | 1,533 | +4.93% | 1,000 | 104億2709万 | +6.9% | 9.99 | 0.78 |
| 11/09 | 1,461 | 1,461 | 1,461 | 1,461 | +4.28% | 1,000 | 99億3737万 | +2.6% | 9.52 | 0.75 |
| 11/08 | 1,401 | 1,401 | 1,401 | 1,401 | +2.19% | 1,000 | 95億2926万 | -1.2% | 9.13 | 0.72 |
| 11/07 | 1,401 | 1,401 | 1,371 | 1,371 | -2.14% | 2,000 | 93億2521万 | -2.9% | 8.93 | 0.7 |
| 11/06 | 1,401 | 1,401 | 1,401 | 1,401 | -4.56% | 1,000 | 95億2926万 | -0.36% | 9.13 | 0.72 |
| 11/02 | 1,468 | 1,468 | 1,468 | 1,468 | 0% | 1,000 | 99億8498万 | +4.78% | 9.57 | 0.75 |
| 11/01 | 1,468 | 1,468 | 1,468 | 1,468 | +7.15% | 1,000 | 99億8498万 | +5.46% | 9.57 | 0.75 |
| 10/27 | 1,370 | 1,370 | 1,370 | 1,370 | +1.48% | 2,000 | 93億1841万 | -0.94% | 8.93 | 0.7 |
| 10/26 | 1,340 | 1,350 | 1,340 | 1,350 | -10% | 3,000 | 91億8237万 | -1.96% | 8.8 | 0.69 |
| 10/25 | 1,500 | 1,500 | 1,500 | 1,500 | +2.04% | 1,000 | 102億264万 | +9.33% | 9.78 | 0.77 |
| 10/24 | 1,470 | 1,470 | 1,470 | 1,470 | +1.38% | 1,000 | 99億9858万 | +8.01% | 9.58 | 0.75 |
| 10/23 | 1,450 | 1,450 | 1,450 | 1,450 | +0.69% | 1,000 | 98億6255万 | +7.41% | 9.45 | 0.74 |
| 10/20 | 1,440 | 1,440 | 1,440 | 1,440 | 0% | 1,000 | 97億9453万 | +7.38% | 9.38 | 0.74 |
| 10/19 | 1,440 | 1,440 | 1,440 | 1,440 | 0% | 1,000 | 97億9453万 | +8.19% | 9.38 | 0.74 |
| 10/18 | 1,439 | 1,440 | 1,439 | 1,440 | 0% | 3,000 | 97億9453万 | +9.09% | 9.38 | 0.74 |
| 10/17 | 1,440 | 1,440 | 1,440 | 1,440 | -0.69% | 1,000 | 97億9453万 | +9.92% | 9.38 | 0.74 |
| 10/16 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 1,000 | 98億6255万 | +11.45% | 9.45 | 0.74 |
| 10/13 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 1,000 | 98億6255万 | +11.62% | 9.45 | 0.74 |
| 10/12 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 1,000 | 98億6255万 | +11.62% | 9.45 | 0.74 |
| 10/11 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 1,000 | 98億6255万 | +11.62% | 9.45 | 0.74 |
| 10/10 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 1,000 | 98億6255万 | +12.49% | 9.45 | 0.74 |
| 10/06 | 1,450 | 1,450 | 1,450 | 1,450 | +2.98% | 1,000 | 98億6255万 | +13.37% | 9.45 | 0.74 |
| 10/05 | 1,408 | 1,408 | 1,408 | 1,408 | 0% | 1,000 | 95億7687万 | +10.87% | 9.18 | 0.72 |
| 10/04 | 1,408 | 1,408 | 1,408 | 1,408 | +5% | 1,000 | 95億7687万 | +11.57% | 9.18 | 0.72 |
| 10/03 | 1,341 | 1,341 | 1,341 | 1,341 | +4.93% | 1,000 | 91億2116万 | +6.77% | 8.74 | 0.69 |
| 10/02 | 1,222 | 1,278 | 1,222 | 1,278 | -1.69% | 2,000 | 86億9264万 | +2.24% | 8.33 | 0.65 |
| 09/27 | 1,350 | 1,350 | 1,300 | 1,300 | +3.83% | 2,000 | 88億4228万 | +4.25% | 8.47 | 0.66 |
| 09/26 | 1,252 | 1,252 | 1,252 | 1,252 | +2.45% | 1,000 | 85億1580万 | +0.81% | 8.16 | 0.64 |
| 09/25 | 1,222 | 1,222 | 1,222 | 1,222 | -4.38% | 1,000 | 83億1175万 | -1.13% | 7.96 | 0.62 |
| 09/22 | 1,278 | 1,278 | 1,278 | 1,278 | +2.4% | 1,000 | 86億9264万 | +3.65% | 8.33 | 0.65 |
| 09/21 | 1,248 | 1,248 | 1,248 | 1,248 | 0% | 2,000 | 84億8859万 | +1.46% | 8.13 | 0.64 |
| 09/20 | 1,248 | 1,248 | 1,248 | 1,248 | +2.38% | 1,000 | 84億8859万 | +1.63% | 8.13 | 0.64 |
| 09/19 | 1,201 | 1,219 | 1,201 | 1,219 | +0.08% | 3,000 | 82億9134万 | -0.49% | 7.94 | 0.62 |
| 09/15 | 1,248 | 1,248 | 1,218 | 1,218 | -0.73% | 3,000 | 82億8454万 | -0.41% | 7.94 | 0.62 |
| 09/14 | 1,227 | 1,227 | 1,227 | 1,227 | +2.16% | 1,000 | 83億4575万 | +0.57% | 8 | 0.63 |
| 09/13 | 1,228 | 1,228 | 1,201 | 1,201 | -2.2% | 2,000 | 81億6891万 | -1.4% | 7.83 | 0.61 |
| 09/12 | 1,228 | 1,228 | 1,228 | 1,228 | +4.96% | 1,000 | 83億5256万 | +0.99% | 8 | 0.63 |
| 09/11 | 1,200 | 1,200 | 1,170 | 1,170 | 0% | 2,000 | 79億5805万 | -3.23% | 7.63 | 0.6 |
| 09/08 | 1,260 | 1,260 | 1,170 | 1,170 | -2.5% | 5,000 | 79億5805万 | -2.82% | 7.63 | 0.6 |
| 09/07 | 1,260 | 1,260 | 1,170 | 1,200 | 0% | 3,000 | 81億6211万 | +0.25% | 7.82 | 0.61 |
| 09/06 | 1,407 | 1,407 | 1,200 | 1,200 | -14.71% | 2,000 | 81億6211万 | +1.01% | 7.82 | 0.61 |
| 09/05 | 1,407 | 1,407 | 1,407 | 1,407 | -2.97% | 1,000 | 95億7007万 | +19.24% | 9.17 | 0.72 |
| 09/04 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 1,000 | 98億6255万 | +24.68% | 9.45 | 0.74 |
| 09/01 | 1,450 | 1,450 | 1,450 | 1,450 | +20.83% | 1,000 | 98億6255万 | +26.75% | 9.45 | 0.74 |
| 08/31 | 1,200 | 1,200 | 1,200 | 1,200 | -1.07% | 1,000 | 81億6211万 | +6.67% | 7.82 | 0.61 |
| 08/21 | 1,213 | 1,213 | 1,213 | 1,213 | 0% | 1,000 | 82億5053万 | +8.69% | 7.91 | 0.62 |
| 08/18 | 1,213 | 1,213 | 1,213 | 1,213 | 0% | 1,000 | 82億5053万 | +9.67% | 7.91 | 0.62 |
| 08/03 | 1,213 | 1,213 | 1,213 | 1,213 | -2.96% | 1,000 | 82億5053万 | +10.78% | 7.91 | 0.62 |
| 08/01 | 1,240 | 1,250 | 1,240 | 1,250 | +4.17% | 2,000 | 85億220万 | +15.21% | 8.15 | 0.64 |
| 07/21 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 1,000 | 81億6211万 | +11.84% | 7.82 | 0.61 |
| 07/20 | 1,200 | 1,200 | 1,200 | 1,200 | +2.56% | 2,000 | 81億6211万 | +12.99% | 7.82 | 0.61 |
| 07/19 | 1,170 | 1,170 | 1,170 | 1,170 | +6.36% | 1,000 | 79億5805万 | +11.22% | 7.63 | 0.6 |
| 07/06 | 1,100 | 1,100 | 1,100 | 1,100 | -5.5% | 1,000 | 74億8193万 | +5.57% | 7.17 | 0.56 |
| 07/04 | 1,164 | 1,164 | 1,164 | 1,164 | -3% | 1,000 | 79億1724万 | +12.57% | 7.59 | 0.6 |
