株価チャート
2017/11/28~2018/04/27
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 | 11/1, 株式分割 1→2 |
2018 |
04/27 | 1,135 | 1,135 | 1,130 | 1,131 | -1.61% | 3,000 | 102億307万 | -1.7% | 12.78 | 1.51 |
04/26 | 1,138 | 1,149 | 1,129 | 1,149 | +1.01% | 11,800 | 103億7004万 | -0.09% | 12.99 | 1.54 |
04/25 | 1,152 | 1,152 | 1,126 | 1,138 | -2.32% | 11,400 | 102億6625万 | -1% | 12.86 | 1.52 |
04/24 | 1,153 | 1,174 | 1,153 | 1,165 | +0.39% | 13,200 | 105億993万 | +1.44% | 13.16 | 1.56 |
04/23 | 1,151 | 1,160 | 1,151 | 1,160 | +0.09% | 3,000 | 104億6932万 | +1.13% | 13.11 | 1.55 |
04/20 | 1,152 | 1,179 | 1,152 | 1,159 | +1.67% | 3,400 | 104億6029万 | +1.13% | 13.1 | 1.55 |
04/19 | 1,175 | 1,175 | 1,140 | 1,140 | -2.98% | 9,000 | 102億8881万 | -0.35% | 12.89 | 1.53 |
04/18 | 1,174 | 1,179 | 1,174 | 1,175 | +1.03% | 2,200 | 106億470万 | +2.8% | 13.28 | 1.57 |
04/17 | 1,164 | 1,164 | 1,163 | 1,163 | 0% | 3,200 | 104億9640万 | +2.02% | 13.15 | 1.56 |
04/16 | 1,188 | 1,188 | 1,163 | 1,163 | -2.1% | 1,000 | 104億9640万 | +2.11% | 13.15 | 1.56 |
04/13 | 1,185 | 1,188 | 1,180 | 1,188 | +0.3% | 3,600 | 107億2203万 | +4.49% | 13.43 | 1.59 |
04/12 | 1,179 | 1,185 | 1,175 | 1,185 | +0.47% | 1,600 | 106億9044万 | +4.36% | 13.39 | 1.59 |
04/11 | 1,174 | 1,179 | 1,174 | 1,179 | +1.59% | 3,800 | 106億4080万 | +4.15% | 13.33 | 1.58 |
04/10 | 1,158 | 1,161 | 1,158 | 1,161 | +0.35% | 1,000 | 104億7383万 | +2.79% | 13.12 | 1.55 |
04/09 | 1,152 | 1,170 | 1,151 | 1,157 | -1.57% | 3,000 | 104億3773万 | +2.53% | 13.07 | 1.55 |
04/06 | 1,150 | 1,175 | 1,150 | 1,175 | +2.17% | 1,800 | 106億470万 | +4.26% | 13.28 | 1.57 |
04/05 | 1,144 | 1,171 | 1,140 | 1,150 | +0.88% | 3,200 | 103億7907万 | +2.22% | 13 | 1.54 |
04/04 | 1,135 | 1,140 | 1,125 | 1,140 | +0.44% | 1,800 | 102億8881万 | +1.42% | 12.89 | 1.53 |
04/03 | 1,135 | 1,135 | 1,135 | 1,135 | +0.89% | 1,000 | 102億4369万 | +0.98% | 12.83 | 1.52 |
04/02 | 1,135 | 1,135 | 1,118 | 1,125 | -0.88% | 4,000 | 101億5344万 | +0.27% | 12.72 | 1.51 |
03/30 | 1,135 | 1,135 | 1,135 | 1,135 | 0% | 1,800 | 102億4369万 | +1.16% | 12.83 | 1.52 |
03/29 | 1,115 | 1,135 | 1,105 | 1,135 | -0.39% | 3,600 | 102億4369万 | +1.34% | 12.83 | 1.52 |
03/28 | 1,140 | 1,140 | 1,105 | 1,140 | +2.43% | 1,400 | 102億8430万 | +1.83% | 12.88 | 1.53 |
03/27 | 1,113 | 1,113 | 1,113 | 1,113 | +1.04% | 200 | 100億4062万 | -0.49% | 12.57 | 1.49 |
03/26 | 1,163 | 1,163 | 1,101 | 1,101 | -1.03% | 8,000 | 99億3683万 | -1.43% | 12.44 | 1.47 |
03/23 | 1,120 | 1,125 | 1,113 | 1,113 | -1.11% | 1,600 | 100億4062万 | -0.4% | 12.57 | 1.49 |
03/22 | 1,116 | 1,125 | 1,114 | 1,125 | 0% | 800 | 101億5344万 | +0.9% | 12.72 | 1.51 |
03/20 | 1,133 | 1,136 | 1,123 | 1,125 | -0.84% | 2,000 | 101億5344万 | +0.99% | 12.72 | 1.51 |
03/19 | 1,135 | 1,135 | 1,135 | 1,135 | +0.84% | 600 | 102億3918万 | +2.02% | 12.82 | 1.52 |
03/16 | 1,129 | 1,129 | 1,125 | 1,125 | +1.03% | 600 | 101億5344万 | +1.26% | 12.72 | 1.51 |
03/14 | 1,114 | 1,114 | 1,114 | 1,114 | +0.04% | 800 | 100億4964万 | +0.32% | 12.59 | 1.49 |
03/13 | 1,115 | 1,130 | 1,112 | 1,113 | +0.23% | 800 | 100億4513万 | +0.36% | 12.58 | 1.49 |
03/12 | 1,127 | 1,127 | 1,111 | 1,111 | -1.42% | 1,000 | 100億2257万 | -0.05% | 12.55 | 1.49 |
03/09 | 1,125 | 1,127 | 1,125 | 1,127 | +0.13% | 1,200 | 101億6697万 | +1.12% | 12.73 | 1.51 |
03/08 | 1,125 | 1,125 | 1,125 | 1,125 | 0% | 800 | 101億5344万 | +0.81% | 12.72 | 1.51 |
03/07 | 1,105 | 1,125 | 1,105 | 1,125 | +0.9% | 2,600 | 101億5344万 | +0.72% | 12.72 | 1.51 |
03/06 | 1,108 | 1,120 | 1,108 | 1,115 | -0.45% | 1,200 | 100億6318万 | -0.27% | 12.6 | 1.49 |
03/05 | 1,115 | 1,120 | 1,105 | 1,120 | 0% | 3,200 | 101億831万 | -0.09% | 12.66 | 1.5 |
03/02 | 1,101 | 1,120 | 1,101 | 1,120 | -0.44% | 400 | 101億831万 | -0.18% | 12.66 | 1.5 |
03/01 | 1,125 | 1,125 | 1,125 | 1,125 | 0% | 2,400 | 101億5344万 | 0% | 12.72 | 1.51 |
02/28 | 1,125 | 1,125 | 1,125 | 1,125 | -1.75% | 200 | 101億5344万 | -0.09% | 12.72 | 1.51 |
02/27 | 1,121 | 1,145 | 1,121 | 1,145 | +1.78% | 2,200 | 103億3394万 | +1.6% | 12.94 | 1.53 |
02/26 | 1,121 | 1,125 | 1,121 | 1,125 | +2.69% | 4,400 | 101億5344万 | -0.18% | 12.72 | 1.51 |
02/23 | 1,115 | 1,125 | 1,096 | 1,096 | -1.31% | 2,200 | 98億8719万 | -2.8% | 12.38 | 1.47 |
02/22 | 1,109 | 1,110 | 1,109 | 1,110 | +0.45% | 600 | 100億1806万 | -1.6% | 12.55 | 1.49 |
02/21 | 1,096 | 1,105 | 1,096 | 1,105 | +0.87% | 1,000 | 99億7293万 | -2.13% | 12.49 | 1.48 |
02/20 | 1,110 | 1,110 | 1,096 | 1,096 | -1.31% | 400 | 98億8719万 | -3.05% | 12.38 | 1.47 |
02/19 | 1,090 | 1,110 | 1,090 | 1,110 | +0.09% | 1,000 | 100億1806万 | -1.86% | 12.55 | 1.49 |
02/16 | 1,106 | 1,110 | 1,106 | 1,109 | +2.59% | 600 | 100億903万 | -2.03% | 12.54 | 1.48 |
02/15 | 1,081 | 1,081 | 1,081 | 1,081 | +0.09% | 600 | 97億5632万 | -4.59% | 12.22 | 1.45 |
02/14 | 1,115 | 1,120 | 1,080 | 1,080 | -0.92% | 3,400 | 97億4730万 | -5.01% | 12.21 | 1.45 |
02/13 | 1,100 | 1,100 | 1,083 | 1,090 | +0.46% | 1,600 | 98億3755万 | -4.47% | 12.32 | 1.46 |
02/09 | 1,101 | 1,101 | 1,085 | 1,085 | -1.45% | 4,400 | 97億9242万 | -5.16% | 12.26 | 1.45 |
02/08 | 1,114 | 1,114 | 1,101 | 1,101 | +0.18% | 3,400 | 99億3683万 | -3.84% | 12.44 | 1.47 |
02/07 | 1,113 | 1,149 | 1,099 | 1,099 | -0.09% | 10,200 | 99億1878万 | -4.02% | 12.42 | 1.47 |
02/06 | 1,125 | 1,125 | 1,100 | 1,100 | -5.09% | 14,600 | 99億2780万 | -3.93% | 12.43 | 1.47 |
02/05 | 1,157 | 1,161 | 1,156 | 1,159 | -1.15% | 3,200 | 104億6029万 | +1.31% | 13.1 | 1.55 |
02/02 | 1,175 | 1,175 | 1,157 | 1,173 | 0% | 3,000 | 105億8214万 | +2.76% | 13.25 | 1.57 |
02/01 | 1,156 | 1,173 | 1,156 | 1,173 | +1.47% | 2,200 | 105億8214万 | +3.12% | 13.25 | 1.57 |
01/31 | 1,156 | 1,156 | 1,156 | 1,156 | -0.43% | 1,000 | 104億2871万 | +1.99% | 13.06 | 1.55 |
01/30 | 1,176 | 1,176 | 1,161 | 1,161 | -1.28% | 3,000 | 104億7383万 | +2.88% | 13.12 | 1.55 |
01/29 | 1,180 | 1,183 | 1,176 | 1,176 | +1.03% | 1,200 | 106億921万 | +4.58% | 13.29 | 1.57 |
01/26 | 1,156 | 1,164 | 1,156 | 1,164 | -0.98% | 800 | 105億91万 | +3.98% | 13.15 | 1.56 |
01/25 | 1,195 | 1,197 | 1,175 | 1,175 | +0.43% | 3,400 | 106億470万 | +5.48% | 13.28 | 1.57 |
01/24 | 1,149 | 1,170 | 1,149 | 1,170 | +2.41% | 1,800 | 105億5957万 | +5.6% | 13.22 | 1.57 |
01/23 | 1,133 | 1,143 | 1,133 | 1,143 | +0.88% | 1,200 | 103億1138万 | +3.58% | 12.91 | 1.53 |
01/22 | 1,128 | 1,133 | 1,128 | 1,133 | +0.67% | 800 | 102億2112万 | +3.14% | 12.8 | 1.52 |
01/19 | 1,140 | 1,140 | 1,125 | 1,125 | -1.14% | 3,400 | 101億5344万 | +2.93% | 12.72 | 1.51 |
01/18 | 1,125 | 1,138 | 1,125 | 1,138 | +1.2% | 800 | 102億7076万 | +4.5% | 12.86 | 1.52 |
01/17 | 1,125 | 1,125 | 1,125 | 1,125 | -0.49% | 1,000 | 101億4892万 | +3.74% | 12.71 | 1.51 |
01/16 | 1,125 | 1,130 | 1,124 | 1,130 | +0.53% | 1,200 | 101億9856万 | +4.73% | 12.77 | 1.51 |
01/15 | 1,125 | 1,125 | 1,124 | 1,124 | 0% | 1,000 | 101億4441万 | +4.66% | 12.7 | 1.5 |
01/12 | 1,166 | 1,166 | 1,090 | 1,124 | -1.49% | 9,600 | 101億4441万 | +5.05% | 12.7 | 1.5 |
01/11 | 1,188 | 1,188 | 1,141 | 1,141 | -3.14% | 6,600 | 102億9784万 | +7.04% | 12.9 | 1.53 |
01/10 | 1,195 | 1,197 | 1,178 | 1,178 | -1.38% | 2,000 | 106億3177万 | +11.13% | 13.32 | 1.58 |
01/09 | 1,150 | 1,195 | 1,150 | 1,195 | +3.96% | 4,000 | 107億8069万 | +13.44% | 13.5 | 1.6 |
01/05 | 1,125 | 1,150 | 1,125 | 1,149 | +2.13% | 3,400 | 103億7004万 | +9.85% | 12.99 | 1.54 |
01/04 | 1,125 | 1,125 | 1,106 | 1,125 | +1.81% | 4,000 | 101億5344万 | +8.07% | 12.72 | 1.51 |
2017 |
12/29 | 1,088 | 1,125 | 1,086 | 1,105 | +1.84% | 6,000 | 99億7293万 | +6.66% | 12.49 | 1.48 |
12/28 | 1,087 | 1,097 | 1,075 | 1,085 | -0.18% | 1,600 | 97億9242万 | +5.03% | 12.26 | 1.45 |
12/27 | 1,075 | 1,087 | 1,075 | 1,087 | +1.12% | 1,000 | 98億1047万 | +5.53% | 12.29 | 1.46 |
12/26 | 1,080 | 1,080 | 1,066 | 1,075 | +0.05% | 1,800 | 97億217万 | +4.67% | 12.15 | 1.44 |
12/25 | 1,071 | 1,075 | 1,071 | 1,075 | +1.37% | 5,800 | 96億9766万 | +4.93% | 12.15 | 1.44 |
12/22 | 1,046 | 1,060 | 1,046 | 1,060 | +1.44% | 1,400 | 95億6679万 | +3.72% | 11.98 | 1.42 |
12/21 | 1,041 | 1,045 | 1,039 | 1,045 | -0.57% | 1,600 | 94億3141万 | +2.45% | 11.81 | 1.4 |
12/20 | 1,055 | 1,060 | 1,051 | 1,051 | -0.85% | 1,200 | 94億8556万 | +3.14% | 11.88 | 1.41 |
12/19 | 1,040 | 1,060 | 1,040 | 1,060 | +2.42% | 3,400 | 95億6679万 | +4.13% | 11.98 | 1.42 |
12/18 | 1,081 | 1,081 | 1,035 | 1,035 | +0.44% | 7,400 | 93億4116万 | +1.87% | 11.7 | 1.39 |
12/15 | 1,055 | 1,055 | 1,031 | 1,031 | +0.1% | 11,800 | 93億55万 | +1.43% | 11.65 | 1.38 |
12/14 | 1,025 | 1,030 | 1,025 | 1,030 | -0.05% | 1,000 | 92億9152万 | +1.33% | 11.64 | 1.38 |
12/13 | 1,015 | 1,030 | 1,015 | 1,030 | +1.73% | 400 | 92億9603万 | +1.38% | 11.64 | 1.38 |
12/12 | 1,025 | 1,026 | 1,013 | 1,013 | -0.74% | 1,200 | 91億3809万 | -0.25% | 11.44 | 1.36 |
12/11 | 1,015 | 1,025 | 1,015 | 1,020 | +0.54% | 2,000 | 92億578万 | +0.39% | 11.53 | 1.37 |
12/08 | 1,009 | 1,015 | 1,009 | 1,015 | +0.79% | 2,200 | 91億5614万 | -0.15% | 11.47 | 1.36 |
12/06 | 1,007 | 1,007 | 1,007 | 1,007 | +0.15% | 400 | 90億8394万 | -0.94% | 11.38 | 1.35 |
12/04 | 1,008 | 1,013 | 1,005 | 1,005 | -0.74% | 5,200 | 90億7040万 | -1.18% | 11.36 | 1.35 |
12/01 | 1,013 | 1,013 | 1,013 | 1,013 | 0% | 400 | 91億3809万 | -0.54% | 11.44 | 1.36 |
11/30 | 1,013 | 1,013 | 1,007 | 1,013 | +0.25% | 1,400 | 91億3809万 | -0.54% | 11.44 | 1.36 |
11/29 | 1,005 | 1,010 | 1,004 | 1,010 | +0.3% | 6,400 | 91億1553万 | -0.79% | 11.42 | 1.35 |
11/28 | 1,010 | 1,010 | 1,007 | 1,007 | 0% | 2,000 | 90億8845万 | -1.08% | 11.38 | 1.35 |