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 | 7/1, 株式分割 1→3 |
2018 |
03/30 | 2,300 | 2,423 | 2,267 | 2,310 | +2.67% | 255,900 | 631億4616万 | +12.63% | 48.26 | 5.74 |
03/29 | 2,167 | 2,270 | 2,110 | 2,250 | +4.01% | 110,400 | 615億600万 | +11.22% | 47 | 5.59 |
03/28 | 2,137 | 2,190 | 2,070 | 2,163 | -0.76% | 101,100 | 591億3688万 | +8.49% | 45.19 | 5.37 |
03/27 | 2,297 | 2,317 | 2,170 | 2,180 | -2.68% | 103,200 | 595億9248万 | +10.66% | 45.54 | 5.41 |
03/26 | 2,157 | 2,257 | 2,093 | 2,240 | +2.75% | 111,300 | 612億3264万 | +15.23% | 46.79 | 5.56 |
03/23 | 2,087 | 2,193 | 2,080 | 2,180 | +0.77% | 78,600 | 595億9248万 | +13.84% | 45.54 | 5.41 |
03/22 | 2,083 | 2,173 | 2,083 | 2,163 | +2.69% | 64,200 | 591億3688万 | +14.7% | 45.19 | 5.37 |
03/20 | 2,093 | 2,130 | 2,037 | 2,107 | +1.77% | 89,400 | 575億8784万 | +13.38% | 44.01 | 5.23 |
03/19 | 2,000 | 2,083 | 1,977 | 2,070 | +3.16% | 96,300 | 565億8552万 | +12.93% | 43.24 | 5.14 |
03/16 | 2,047 | 2,047 | 1,987 | 2,007 | -2.27% | 61,200 | 548億5424万 | +10.07% | 41.92 | 4.98 |
03/15 | 1,990 | 2,077 | 1,990 | 2,053 | +2.33% | 49,200 | 561億2992万 | +12.94% | 42.9 | 5.1 |
03/14 | 2,053 | 2,080 | 1,987 | 2,007 | -2.27% | 90,000 | 548億5424万 | +10.8% | 41.92 | 4.98 |
03/13 | 1,983 | 2,097 | 1,957 | 2,053 | +6.57% | 157,200 | 561億2992万 | +13.7% | 42.9 | 5.1 |
03/12 | 2,010 | 2,040 | 1,870 | 1,927 | -4.3% | 157,200 | 526億6736万 | +6.8% | 40.25 | 4.78 |
03/09 | 2,100 | 2,127 | 2,007 | 2,013 | -4.13% | 136,200 | 550億3648万 | +11.23% | 42.06 | 5 |
03/08 | 2,053 | 2,130 | 2,043 | 2,100 | +2.27% | 100,200 | 574億560万 | +15.7% | 43.87 | 5.21 |
03/07 | 2,133 | 2,437 | 2,043 | 2,053 | -3.75% | 238,200 | 561億2992万 | +13.13% | 42.9 | 5.1 |
03/06 | 2,000 | 2,140 | 2,000 | 2,133 | +8.29% | 196,800 | 583億1680万 | +17.67% | 44.57 | 5.3 |
03/05 | 1,940 | 1,977 | 1,897 | 1,970 | -0.34% | 154,500 | 538億5192万 | +8.84% | 41.15 | 4.89 |
03/02 | 1,933 | 1,997 | 1,910 | 1,977 | -0.67% | 152,100 | 540億3416万 | +9.27% | 41.29 | 4.91 |
03/01 | 1,990 | 2,080 | 1,947 | 1,990 | -1.16% | 262,200 | 543億9864万 | +10.19% | 41.57 | 4.94 |
02/28 | 1,833 | 2,097 | 1,820 | 2,013 | +9.22% | 538,500 | 550億3648万 | +11.73% | 42.06 | 5 |
02/27 | 1,800 | 1,860 | 1,727 | 1,843 | +2.41% | 238,500 | 503億8936万 | +2.58% | 38.51 | 4.58 |
02/26 | 1,747 | 1,817 | 1,737 | 1,800 | +6.93% | 243,900 | 492億480万 | +0.22% | 37.6 | 4.47 |
02/23 | 1,595 | 1,700 | 1,592 | 1,683 | +5.87% | 175,800 | 460億1560万 | -6.27% | 35.17 | 4.18 |
02/22 | 1,563 | 1,615 | 1,557 | 1,590 | +3.25% | 164,700 | 434億6424万 | -11.57% | 33.22 | 3.95 |
02/21 | 1,560 | 1,590 | 1,538 | 1,540 | -1.81% | 137,400 | 420億9744万 | -14.73% | 32.17 | 3.82 |
02/20 | 1,560 | 1,578 | 1,532 | 1,568 | +3.29% | 168,600 | 428億7196万 | -13.59% | 32.76 | 3.89 |
02/19 | 1,480 | 1,543 | 1,423 | 1,518 | +1% | 387,300 | 415億516万 | -16.71% | 31.72 | 3.77 |
02/16 | 1,498 | 1,540 | 1,452 | 1,503 | +2.27% | 231,600 | 410億9512万 | -18.12% | 31.41 | 3.73 |
02/15 | 1,460 | 1,470 | 1,400 | 1,470 | +0.8% | 246,900 | 401億8392万 | -20.33% | 30.71 | 3.65 |
02/14 | 1,487 | 1,487 | 1,413 | 1,458 | -1.91% | 370,800 | 398億6500万 | -21.3% | 30.47 | 3.62 |
02/13 | 1,630 | 1,630 | 1,487 | 1,487 | -18.32% | 691,500 | 406億3952万 | -20.03% | 31.06 | 3.69 |
02/09 | 1,750 | 1,877 | 1,737 | 1,820 | -3.36% | 181,200 | 497億5152万 | -2.47% | 38.02 | 4.52 |
02/08 | 1,870 | 1,923 | 1,863 | 1,883 | +0.18% | 186,000 | 514億8280万 | +1.36% | 39.34 | 4.68 |
02/07 | 1,953 | 2,020 | 1,873 | 1,880 | +0.53% | 220,200 | 513億9168万 | +1.68% | 39.27 | 4.67 |
02/06 | 1,853 | 1,927 | 1,763 | 1,870 | -6.5% | 354,300 | 511億1832万 | +1.58% | 39.07 | 4.64 |
02/05 | 2,053 | 2,060 | 1,993 | 2,000 | -4.61% | 142,200 | 546億7200万 | +9.11% | 41.78 | 4.97 |
02/02 | 2,157 | 2,157 | 2,080 | 2,097 | -1.72% | 108,600 | 573億1448万 | +15.2% | 43.8 | 5.21 |
02/01 | 2,133 | 2,133 | 2,070 | 2,133 | +1.43% | 159,300 | 583億1680万 | +18.45% | 44.57 | 5.3 |
01/31 | 2,020 | 2,157 | 2,020 | 2,103 | +5.87% | 275,700 | 574億9672万 | +18.23% | 43.94 | 5.22 |
01/30 | 2,053 | 2,070 | 1,980 | 1,987 | -3.87% | 187,200 | 543億752万 | +13.07% | 41.5 | 4.93 |
01/29 | 1,947 | 2,100 | 1,940 | 2,067 | +6.9% | 257,700 | 564億9440万 | +18.77% | 43.17 | 5.13 |
01/26 | 1,940 | 1,983 | 1,917 | 1,933 | +1.4% | 97,800 | 528億4960万 | +12.34% | 40.39 | 4.8 |
01/25 | 1,883 | 1,920 | 1,863 | 1,907 | +0.53% | 83,700 | 521億2064万 | +11.57% | 39.83 | 4.73 |
01/24 | 1,900 | 1,977 | 1,857 | 1,897 | +0.71% | 186,600 | 518億4728万 | +11.77% | 39.62 | 4.71 |
01/23 | 1,820 | 1,917 | 1,817 | 1,883 | +4.05% | 135,600 | 514億8280万 | +11.77% | 39.34 | 4.68 |
01/22 | 1,787 | 1,830 | 1,787 | 1,810 | +0.56% | 73,500 | 494億7816万 | +8.32% | 37.81 | 4.49 |
01/19 | 1,753 | 1,857 | 1,753 | 1,800 | +2.86% | 151,800 | 492億480万 | +8.43% | 37.6 | 4.47 |
01/18 | 1,797 | 1,807 | 1,750 | 1,750 | -1.87% | 68,700 | 478億3800万 | +6% | 36.56 | 4.34 |
01/17 | 1,763 | 1,790 | 1,747 | 1,783 | +1.33% | 55,200 | 487億4920万 | +8.74% | 37.25 | 4.43 |
01/16 | 1,787 | 1,810 | 1,747 | 1,760 | -1.49% | 67,800 | 481億1136万 | +8.17% | 36.77 | 4.37 |
01/15 | 1,833 | 1,840 | 1,740 | 1,787 | -2.19% | 141,900 | 488億4032万 | +10.77% | 37.32 | 4.44 |
01/12 | 1,733 | 1,840 | 1,727 | 1,827 | +5.79% | 211,800 | 499億3376万 | +14.38% | 38.16 | 4.54 |
01/11 | 1,667 | 1,747 | 1,650 | 1,727 | +2.98% | 196,500 | 472億16万 | +9.35% | 36.07 | 4.29 |
01/10 | 1,627 | 1,680 | 1,603 | 1,677 | +3.5% | 115,500 | 458億3336万 | +7.2% | 35.03 | 4.16 |
01/09 | 1,628 | 1,640 | 1,597 | 1,620 | -1.22% | 115,800 | 442億8432万 | +4.38% | 33.84 | 4.02 |
01/05 | 1,633 | 1,642 | 1,598 | 1,640 | -0.1% | 95,700 | 448億3104万 | +6.29% | 34.26 | 4.07 |
01/04 | 1,673 | 1,673 | 1,635 | 1,642 | -1.01% | 114,000 | 448億7660万 | +6.95% | 34.3 | 4.08 |
2017 |
12/29 | 1,657 | 1,683 | 1,647 | 1,658 | +0.1% | 58,800 | 453億3220万 | +8.67% | 34.64 | 4.12 |
12/28 | 1,683 | 1,683 | 1,648 | 1,657 | -1% | 41,400 | 452億8664万 | +9.28% | 34.61 | 4.11 |
12/27 | 1,680 | 1,707 | 1,660 | 1,673 | -0.4% | 73,200 | 457億4224万 | +11.11% | 34.96 | 4.15 |
12/26 | 1,632 | 1,680 | 1,628 | 1,680 | +3.38% | 122,700 | 459億2448万 | +12.37% | 35.1 | 4.17 |
12/25 | 1,582 | 1,625 | 1,570 | 1,625 | +2.74% | 59,400 | 444億2100万 | +9.58% | 33.95 | 4.03 |
12/22 | 1,540 | 1,598 | 1,537 | 1,582 | +1.93% | 63,000 | 432億3644万 | +7.6% | 33.04 | 3.93 |
12/21 | 1,565 | 1,573 | 1,537 | 1,552 | -0.96% | 73,800 | 424億1636万 | +6.64% | 32.42 | 3.85 |
12/20 | 1,580 | 1,603 | 1,563 | 1,567 | -1.05% | 75,300 | 428億2640万 | +8.72% | 32.73 | 3.89 |
12/19 | 1,612 | 1,632 | 1,578 | 1,583 | -3.16% | 131,700 | 432億8200万 | +10.96% | 33.08 | 3.93 |
12/18 | 1,633 | 1,665 | 1,573 | 1,635 | +1.87% | 141,000 | 446億9436万 | +15.88% | 34.16 | 4.06 |
12/15 | 1,587 | 1,625 | 1,557 | 1,605 | +0.52% | 119,400 | 438億7428万 | +15.22% | 33.53 | 3.98 |
12/14 | 1,558 | 1,603 | 1,550 | 1,597 | +3.34% | 134,400 | 436億4648万 | +15.78% | 33.36 | 3.96 |
12/13 | 1,545 | 1,582 | 1,525 | 1,545 | +0.22% | 138,600 | 422億3412万 | +13.02% | 32.28 | 3.84 |
12/12 | 1,583 | 1,610 | 1,495 | 1,542 | -1.39% | 177,900 | 421億4300万 | +13.78% | 32.21 | 3.83 |
12/11 | 1,503 | 1,568 | 1,502 | 1,563 | +5.16% | 235,800 | 427億3528万 | +16.32% | 32.66 | 3.88 |
12/08 | 1,460 | 1,508 | 1,455 | 1,487 | +2.29% | 159,600 | 406億3952万 | +11.61% | 31.06 | 3.69 |
12/07 | 1,402 | 1,468 | 1,377 | 1,453 | +3.32% | 119,100 | 397億2832万 | +9.77% | 30.36 | 3.61 |
12/06 | 1,382 | 1,438 | 1,380 | 1,407 | +1.69% | 131,700 | 384億5264万 | +7.05% | 29.39 | 3.49 |
12/05 | 1,370 | 1,388 | 1,352 | 1,383 | +0.61% | 86,400 | 378億1480万 | +5.84% | 28.9 | 3.43 |
12/04 | 1,365 | 1,403 | 1,363 | 1,375 | +1.73% | 127,200 | 375億8700万 | +5.77% | 28.72 | 3.41 |
12/01 | 1,387 | 1,405 | 1,340 | 1,352 | -1.58% | 99,900 | 369億4916万 | +4.46% | 28.24 | 3.36 |
11/30 | 1,417 | 1,452 | 1,367 | 1,373 | -1.44% | 190,800 | 375億4144万 | +6.54% | 28.69 | 3.41 |
11/29 | 1,447 | 1,450 | 1,383 | 1,393 | -3.58% | 183,900 | 380億8816万 | +8.52% | 29.11 | 3.46 |
11/28 | 1,432 | 1,458 | 1,400 | 1,445 | +1.76% | 133,200 | 395億52万 | +13.07% | 30.19 | 3.59 |
11/27 | 1,417 | 1,453 | 1,370 | 1,420 | +0.24% | 197,700 | 388億1712万 | +11.72% | 29.66 | 3.53 |
11/24 | 1,400 | 1,422 | 1,397 | 1,417 | +1.55% | 78,000 | 387億2600万 | +12.08% | 29.59 | 3.52 |
11/22 | 1,420 | 1,425 | 1,375 | 1,395 | -0.12% | 123,000 | 381億3372万 | +10.98% | 29.14 | 3.46 |
11/21 | 1,393 | 1,415 | 1,375 | 1,397 | +1.7% | 181,200 | 381億7928万 | +11.38% | 29.18 | 3.47 |
11/20 | 1,335 | 1,398 | 1,323 | 1,373 | +5.1% | 250,500 | 375億4144万 | +9.87% | 28.69 | 3.41 |
11/17 | 1,250 | 1,328 | 1,222 | 1,307 | +7.25% | 261,600 | 357億1904万 | +4.7% | 27.3 | 3.24 |
11/16 | 1,180 | 1,243 | 1,178 | 1,218 | +2.24% | 103,200 | 333億436万 | -2.46% | 25.45 | 3.02 |
11/15 | 1,218 | 1,223 | 1,180 | 1,192 | -2.99% | 116,100 | 325億7540万 | -4.97% | 24.89 | 2.96 |
11/14 | 1,200 | 1,250 | 1,197 | 1,228 | +3.8% | 151,500 | 335億7772万 | -2.67% | 25.66 | 3.05 |
11/13 | 1,177 | 1,197 | 1,168 | 1,183 | +0.71% | 85,800 | 323億4760万 | -6.82% | 24.72 | 2.94 |
11/10 | 1,187 | 1,220 | 1,157 | 1,175 | -5.75% | 292,800 | 321億1980万 | -8.13% | 24.55 | 2.92 |
11/09 | 1,293 | 1,293 | 1,230 | 1,247 | -3.61% | 157,800 | 340億7888万 | -3.28% | 26.04 | 3.1 |
11/08 | 1,258 | 1,293 | 1,253 | 1,293 | +3.05% | 109,200 | 353億5456万 | -0.44% | 27.02 | 3.21 |
11/07 | 1,253 | 1,257 | 1,235 | 1,255 | -0.53% | 69,900 | 343億668万 | -3.91% | 26.22 | 3.12 |
11/06 | 1,293 | 1,293 | 1,253 | 1,262 | -0.92% | 75,900 | 344億8892万 | -3.98% | 26.36 | 3.13 |
11/02 | 1,273 | 1,275 | 1,240 | 1,273 | 0% | 108,300 | 348億784万 | -3.68% | 26.6 | 3.16 |
11/01 | 1,220 | 1,288 | 1,207 | 1,273 | +4.95% | 197,700 | 348億784万 | -4.04% | 26.6 | 3.16 |