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 |
|---|
| 2021 | 10/1, 株式分割 1→2 |
| 2018 |
| 03/30 | 1,347 | 1,350 | 1,314 | 1,322 | -1.27% | 154,800 | 973億977万 | +1.23% | 36.34 | 2.41 |
| 03/29 | 1,346 | 1,356 | 1,303 | 1,339 | +0.49% | 222,800 | 985億6111万 | +2.53% | 36.8 | 2.44 |
| 03/28 | 1,303 | 1,335 | 1,302 | 1,333 | +1.25% | 141,400 | 980億8266万 | +2.19% | 36.63 | 2.43 |
| 03/27 | 1,307 | 1,318 | 1,290 | 1,316 | +1.86% | 241,200 | 968億6812万 | +1.08% | 36.17 | 2.4 |
| 03/26 | 1,262 | 1,292 | 1,251 | 1,292 | +1.25% | 158,800 | 951億153万 | -0.62% | 35.51 | 2.36 |
| 03/23 | 1,297 | 1,311 | 1,272 | 1,276 | -3.99% | 247,600 | 939億2380万 | -1.85% | 35.07 | 2.33 |
| 03/22 | 1,310 | 1,334 | 1,310 | 1,329 | +1.53% | 120,000 | 978億2503万 | +2.39% | 36.53 | 2.42 |
| 03/20 | 1,319 | 1,319 | 1,301 | 1,309 | -1.62% | 139,800 | 963億5287万 | +1.24% | 35.98 | 2.39 |
| 03/19 | 1,324 | 1,346 | 1,312 | 1,331 | +0.53% | 204,200 | 979億3544万 | +2.98% | 36.57 | 2.43 |
| 03/16 | 1,338 | 1,338 | 1,310 | 1,324 | -0.56% | 139,400 | 974億2018万 | +1.96% | 36.38 | 2.41 |
| 03/15 | 1,350 | 1,354 | 1,302 | 1,331 | -0.71% | 190,000 | 979億7224万 | +1.91% | 36.58 | 2.43 |
| 03/14 | 1,315 | 1,344 | 1,305 | 1,341 | +2.48% | 297,800 | 986億7152万 | +2.02% | 36.85 | 2.44 |
| 03/13 | 1,282 | 1,311 | 1,278 | 1,308 | +1.47% | 204,000 | 962億7926万 | -0.98% | 35.95 | 2.39 |
| 03/12 | 1,283 | 1,306 | 1,264 | 1,289 | +1.66% | 180,800 | 948億8071万 | -3.52% | 35.43 | 2.35 |
| 03/09 | 1,288 | 1,296 | 1,263 | 1,268 | +0.32% | 190,600 | 933億3494万 | -6.35% | 34.85 | 2.31 |
| 03/08 | 1,281 | 1,296 | 1,260 | 1,264 | +0.04% | 167,000 | 930億4051万 | -7.94% | 34.74 | 2.31 |
| 03/07 | 1,270 | 1,290 | 1,255 | 1,264 | -1.37% | 132,600 | 930億370万 | -8.97% | 34.73 | 2.3 |
| 03/06 | 1,248 | 1,291 | 1,246 | 1,281 | +2.64% | 227,400 | 942億9184万 | -8.83% | 35.21 | 2.34 |
| 03/05 | 1,280 | 1,280 | 1,242 | 1,248 | -2.77% | 175,200 | 918億6278万 | -12.17% | 34.3 | 2.28 |
| 03/02 | 1,274 | 1,305 | 1,274 | 1,284 | -0.62% | 274,000 | 944億7586万 | -10.62% | 35.28 | 2.34 |
| 03/01 | 1,318 | 1,347 | 1,288 | 1,292 | -1.97% | 221,800 | 950億6473万 | -10.81% | 35.5 | 2.36 |
| 02/28 | 1,331 | 1,364 | 1,307 | 1,318 | -1.68% | 321,200 | 969億7854万 | -9.76% | 36.21 | 2.4 |
| 02/27 | 1,374 | 1,374 | 1,327 | 1,340 | -1.62% | 297,600 | 986億3472万 | -8.78% | 36.83 | 2.44 |
| 02/26 | 1,330 | 1,371 | 1,330 | 1,362 | +4.37% | 381,600 | 1002億5409万 | -7.72% | 37.44 | 2.48 |
| 02/23 | 1,307 | 1,311 | 1,290 | 1,305 | -0.31% | 158,000 | 960億5844万 | -11.94% | 35.87 | 2.38 |
| 02/22 | 1,294 | 1,319 | 1,285 | 1,309 | +1.95% | 248,600 | 963億5287万 | -12.15% | 35.98 | 2.39 |
| 02/21 | 1,264 | 1,290 | 1,253 | 1,284 | +0.59% | 302,000 | 945億1267万 | -14.34% | 35.29 | 2.34 |
| 02/20 | 1,283 | 1,283 | 1,241 | 1,277 | -0.31% | 386,200 | 939億6061万 | -15.41% | 35.09 | 2.33 |
| 02/19 | 1,298 | 1,329 | 1,276 | 1,281 | -0.62% | 369,200 | 942億5504万 | -15.76% | 35.2 | 2.34 |
| 02/16 | 1,227 | 1,299 | 1,219 | 1,289 | +5.83% | 348,400 | 948億4390万 | -15.84% | 35.42 | 2.35 |
| 02/15 | 1,220 | 1,239 | 1,164 | 1,218 | -0.33% | 636,000 | 896億1774万 | -20.94% | 33.47 | 2.22 |
| 02/14 | 1,265 | 1,269 | 1,215 | 1,222 | -3.74% | 748,200 | 899億1217万 | -21.4% | 33.58 | 2.23 |
| 02/13 | 1,266 | 1,289 | 1,243 | 1,269 | -14.86% | 1,004,400 | 934億855万 | -19.12% | 34.88 | 2.31 |
| 02/09 | 1,482 | 1,498 | 1,465 | 1,491 | -2.42% | 158,800 | 1097億1272万 | -5.72% | 40.97 | 2.72 |
| 02/08 | 1,508 | 1,535 | 1,503 | 1,528 | +0.33% | 219,600 | 1124億3622万 | -3.63% | 41.99 | 2.79 |
| 02/07 | 1,578 | 1,578 | 1,518 | 1,523 | +0.5% | 187,600 | 1120億6818万 | -4.06% | 41.85 | 2.78 |
| 02/06 | 1,543 | 1,593 | 1,500 | 1,515 | -9.69% | 314,600 | 1115億1612万 | -4.6% | 41.64 | 2.76 |
| 02/05 | 1,723 | 1,738 | 1,675 | 1,678 | -4.14% | 155,400 | 1234億7742万 | +5.44% | 46.11 | 3.06 |
| 02/02 | 1,745 | 1,765 | 1,743 | 1,750 | +1.01% | 236,000 | 1288億1400万 | +10.41% | 48.1 | 3.19 |
| 02/01 | 1,653 | 1,748 | 1,648 | 1,733 | +5.16% | 337,000 | 1275億2586万 | +9.93% | 47.62 | 3.16 |
| 01/31 | 1,650 | 1,680 | 1,648 | 1,648 | -1.64% | 257,400 | 1212億6918万 | +5.07% | 45.28 | 3 |
| 01/30 | 1,688 | 1,688 | 1,648 | 1,675 | -0.74% | 243,800 | 1232億9340万 | +7.1% | 46.04 | 3.05 |
| 01/29 | 1,650 | 1,693 | 1,650 | 1,688 | +3.37% | 268,200 | 1242億1350万 | +8.31% | 46.38 | 3.08 |
| 01/26 | 1,615 | 1,643 | 1,605 | 1,633 | +2.67% | 222,600 | 1201億6506万 | +5.05% | 44.87 | 2.98 |
| 01/25 | 1,600 | 1,638 | 1,585 | 1,590 | -0.16% | 343,000 | 1170億3672万 | +2.45% | 43.7 | 2.9 |
| 01/24 | 1,563 | 1,600 | 1,545 | 1,593 | +4.26% | 332,000 | 1172億2074万 | +2.61% | 43.77 | 2.9 |
| 01/23 | 1,530 | 1,545 | 1,515 | 1,528 | +0.66% | 93,000 | 1124億3622万 | -1.64% | 41.99 | 2.79 |
| 01/22 | 1,538 | 1,560 | 1,510 | 1,518 | -0.33% | 201,400 | 1117億14万 | -2.47% | 41.71 | 2.77 |
| 01/19 | 1,520 | 1,565 | 1,508 | 1,523 | +1.98% | 258,000 | 1120億6818万 | -2.28% | 41.85 | 2.78 |
| 01/18 | 1,538 | 1,553 | 1,490 | 1,493 | -2.1% | 272,000 | 1098億9674万 | -4.36% | 41.04 | 2.72 |
| 01/17 | 1,560 | 1,600 | 1,525 | 1,525 | -0.97% | 254,800 | 1122億5220万 | -2.56% | 41.92 | 2.78 |
| 01/16 | 1,570 | 1,573 | 1,530 | 1,540 | -1.12% | 220,600 | 1133億5632万 | -1.79% | 42.33 | 2.81 |
| 01/15 | 1,570 | 1,608 | 1,558 | 1,558 | +0.81% | 144,000 | 1146億4446万 | -0.73% | 42.81 | 2.84 |
| 01/12 | 1,548 | 1,560 | 1,535 | 1,545 | +0.65% | 124,200 | 1137億2436万 | -1.53% | 42.47 | 2.82 |
| 01/11 | 1,565 | 1,580 | 1,530 | 1,535 | -1.92% | 107,800 | 1129億8828万 | -2.17% | 42.19 | 2.8 |
| 01/10 | 1,575 | 1,585 | 1,560 | 1,565 | -0.63% | 125,000 | 1151億9652万 | -0.13% | 43.02 | 2.85 |
| 01/09 | 1,585 | 1,588 | 1,565 | 1,575 | -0.32% | 156,400 | 1159億3260万 | +0.77% | 43.29 | 2.87 |
| 01/05 | 1,600 | 1,600 | 1,570 | 1,580 | -1.1% | 188,600 | 1163億64万 | +1.35% | 43.43 | 2.88 |
| 01/04 | 1,605 | 1,625 | 1,590 | 1,598 | +1.75% | 178,000 | 1175億8878万 | +2.73% | 43.91 | 2.91 |
| 01/01 | 株式分割 1→2 |
| 2017 |
| 12/29 | 1,563 | 1,588 | 1,558 | 1,570 | +0.96% | 151,400 | 1155億6456万 | +1.36% | 43.15 | 2.86 |
| 12/28 | 1,610 | 1,615 | 1,553 | 1,555 | -1.74% | 284,200 | 1144億6044万 | +0.58% | 42.74 | 2.84 |
| 12/27 | 1,550 | 1,585 | 1,548 | 1,583 | +4.11% | 296,400 | 1164億8466万 | +2.63% | 43.5 | 2.89 |
| 12/26 | 1,533 | 1,540 | 1,515 | 1,520 | -1.14% | 164,800 | 1118億8416万 | -1.17% | 40.17 | 2.66 |
| 12/25 | 1,533 | 1,545 | 1,525 | 1,538 | +0.16% | 168,800 | 1131億7230万 | +0.03% | 40.63 | 2.7 |
| 12/22 | 1,535 | 1,548 | 1,535 | 1,535 | +0.16% | 186,400 | 1129億8828万 | +0.07% | 40.56 | 2.69 |
| 12/21 | 1,523 | 1,538 | 1,500 | 1,533 | -0.65% | 406,000 | 1128億426万 | +0.1% | 40.5 | 2.69 |
| 12/20 | 1,563 | 1,578 | 1,533 | 1,543 | -1.75% | 236,000 | 1135億4034万 | +1.08% | 40.76 | 2.7 |
| 12/19 | 1,585 | 1,585 | 1,560 | 1,570 | -1.26% | 189,600 | 1155億6456万 | +3.02% | 41.49 | 2.75 |
| 12/18 | 1,608 | 1,613 | 1,580 | 1,590 | -0.47% | 224,400 | 1170億3672万 | +5.09% | 42.02 | 2.79 |
| 12/15 | 1,610 | 1,610 | 1,585 | 1,598 | -0.16% | 178,000 | 1175億8878万 | +6.43% | 42.21 | 2.8 |
| 12/14 | 1,613 | 1,613 | 1,580 | 1,600 | -0.62% | 176,000 | 1177億7280万 | +7.45% | 42.28 | 2.8 |
| 12/13 | 1,598 | 1,613 | 1,583 | 1,610 | +2.06% | 148,800 | 1185億888万 | +9.08% | 42.54 | 2.82 |
| 12/12 | 1,578 | 1,588 | 1,575 | 1,578 | -0.63% | 88,800 | 1161億1662万 | +7.83% | 41.68 | 2.77 |
| 12/11 | 1,600 | 1,608 | 1,573 | 1,588 | -0.78% | 139,600 | 1168億5270万 | +9.41% | 41.95 | 2.78 |
| 12/08 | 1,570 | 1,608 | 1,570 | 1,600 | +0.31% | 191,600 | 1177億7280万 | +11.03% | 42.28 | 2.8 |
| 12/07 | 1,575 | 1,600 | 1,565 | 1,595 | +1.43% | 226,000 | 1174億476万 | +11.69% | 42.15 | 2.8 |
| 12/06 | 1,550 | 1,578 | 1,543 | 1,573 | +2.11% | 220,000 | 1157億4858万 | +11.13% | 41.55 | 2.76 |
| 12/05 | 1,545 | 1,553 | 1,523 | 1,540 | -0.81% | 226,400 | 1133億5632万 | +9.69% | 40.69 | 2.7 |
| 12/04 | 1,525 | 1,605 | 1,525 | 1,553 | +4.72% | 654,000 | 1142億7642万 | +11.29% | 41.02 | 2.72 |
| 12/01 | 1,475 | 1,485 | 1,465 | 1,483 | +1.37% | 128,800 | 1091億2386万 | +7.12% | 39.17 | 2.6 |
| 11/30 | 1,458 | 1,470 | 1,405 | 1,463 | -1.35% | 363,200 | 1076億5170万 | +6.36% | 38.65 | 2.56 |
| 11/29 | 1,480 | 1,515 | 1,468 | 1,483 | +0.34% | 302,000 | 1091億2386万 | +8.45% | 39.17 | 2.6 |
| 11/28 | 1,428 | 1,483 | 1,403 | 1,478 | +1.2% | 294,800 | 1087億5582万 | +8.64% | 39.04 | 2.59 |
| 11/27 | 1,473 | 1,473 | 1,453 | 1,460 | -1.18% | 136,800 | 1074億6768万 | +8.07% | 38.58 | 2.56 |
| 11/24 | 1,450 | 1,485 | 1,450 | 1,478 | +0.17% | 123,600 | 1087億5582万 | +10.01% | 39.04 | 2.59 |
| 11/22 | 1,468 | 1,495 | 1,468 | 1,475 | -0.17% | 193,600 | 1085億7180万 | +10.65% | 38.98 | 2.59 |
| 11/21 | 1,470 | 1,500 | 1,460 | 1,478 | -0.51% | 180,000 | 1087億5582万 | +11.68% | 39.04 | 2.59 |
| 11/20 | 1,458 | 1,498 | 1,458 | 1,485 | +1.19% | 237,600 | 1093億788万 | +13.01% | 39.24 | 2.6 |
| 11/17 | 1,480 | 1,493 | 1,453 | 1,468 | +0.17% | 321,600 | 1080億1974万 | +12.54% | 38.78 | 2.57 |
| 11/16 | 1,373 | 1,498 | 1,370 | 1,465 | +4.83% | 579,600 | 1078億3572万 | +13.3% | 38.71 | 2.57 |
| 11/15 | 1,425 | 1,455 | 1,363 | 1,398 | -6.83% | 820,400 | 1028億6718万 | +9.09% | 36.93 | 2.45 |
| 11/14 | 1,540 | 1,540 | 1,483 | 1,500 | +16.28% | 1,348,400 | 1104億1200万 | +18.11% | 39.64 | 2.63 |
| 11/13 | 1,283 | 1,295 | 1,275 | 1,290 | 0% | 62,800 | 949億5432万 | +2.79% | 34.09 | 2.26 |
| 11/10 | 1,265 | 1,298 | 1,260 | 1,290 | 0% | 78,000 | 949億5432万 | +3.37% | 34.09 | 2.26 |
| 11/09 | 1,288 | 1,308 | 1,273 | 1,290 | +0.78% | 84,800 | 949億5432万 | +3.86% | 34.09 | 2.26 |
| 11/08 | 1,275 | 1,295 | 1,273 | 1,280 | -0.39% | 112,000 | 942億1824万 | +3.64% | 33.82 | 2.24 |
| 11/07 | 1,275 | 1,288 | 1,273 | 1,285 | -0.19% | 132,400 | 945億8628万 | +4.56% | 33.96 | 2.25 |
| 11/06 | 1,325 | 1,328 | 1,288 | 1,288 | -2.46% | 88,800 | 947億7030万 | +5.36% | 34.02 | 2.26 |
| 11/02 | 1,285 | 1,325 | 1,263 | 1,320 | +2.52% | 141,200 | 971億6256万 | +8.55% | 34.88 | 2.31 |
| 11/01 | 1,283 | 1,298 | 1,273 | 1,288 | +0.59% | 104,000 | 947億7030万 | +6.76% | 34.02 | 2.26 |
