株価チャート
2017/11/29～2018/06/19
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 |
| 06/19 | 2,410 | 2,410 | 2,275 | 2,299 | -4.8% | 14,900 | 91億3307万 | -8.91% | - | 7.43 |
| 06/18 | 2,439 | 2,440 | 2,406 | 2,415 | -0.82% | 4,400 | 95億9390万 | -4.58% | - | 7.81 |
| 06/15 | 2,457 | 2,457 | 2,435 | 2,435 | -0.9% | 2,200 | 96億7335万 | -3.94% | - | 7.87 |
| 06/14 | 2,461 | 2,497 | 2,455 | 2,457 | +0.16% | 2,800 | 97億6075万 | -3.19% | - | 7.95 |
| 06/13 | 2,431 | 2,453 | 2,421 | 2,453 | +1.15% | 4,700 | 97億4486万 | -3.43% | - | 7.93 |
| 06/12 | 2,413 | 2,440 | 2,406 | 2,425 | +0.5% | 7,200 | 96億3362万 | -4.68% | - | 7.84 |
| 06/11 | 2,431 | 2,469 | 2,412 | 2,413 | -0.98% | 3,700 | 95億8595万 | -5.37% | - | 7.8 |
| 06/08 | 2,443 | 2,468 | 2,419 | 2,437 | -0.25% | 1,300 | 96億8129万 | -4.62% | - | 7.88 |
| 06/07 | 2,499 | 2,499 | 2,404 | 2,443 | +1.58% | 4,900 | 97億513万 | -4.53% | - | 7.9 |
| 06/06 | 2,404 | 2,419 | 2,384 | 2,405 | +0.04% | 5,700 | 95億5417万 | -6.2% | - | 7.78 |
| 06/05 | 2,475 | 2,478 | 2,402 | 2,404 | -2.95% | 9,100 | 95億5020万 | -6.53% | - | 7.77 |
| 06/04 | 2,505 | 2,510 | 2,466 | 2,477 | -1% | 4,600 | 98億4020万 | -4.1% | - | 8.01 |
| 06/01 | 2,516 | 2,533 | 2,500 | 2,502 | -0.52% | 3,700 | 99億3952万 | -3.47% | - | 8.09 |
| 05/31 | 2,583 | 2,605 | 2,501 | 2,515 | -1.83% | 6,800 | 99億9116万 | -3.34% | - | 8.13 |
| 05/30 | 2,538 | 2,575 | 2,500 | 2,562 | -0.35% | 9,300 | 101億7787万 | -1.84% | - | 8.29 |
| 05/29 | 2,709 | 2,709 | 2,571 | 2,571 | -4.1% | 12,200 | 102億1363万 | -1.68% | - | 8.31 |
| 05/28 | 2,700 | 2,716 | 2,655 | 2,681 | +1.13% | 7,200 | 106億5062万 | +2.45% | - | 8.67 |
| 05/25 | 2,710 | 2,740 | 2,631 | 2,651 | -4.4% | 20,900 | 105億3144万 | +1.38% | - | 8.57 |
| 05/24 | 2,920 | 2,920 | 2,760 | 2,773 | -4.71% | 23,000 | 110億1610万 | +6.57% | - | 8.97 |
| 05/23 | 3,155 | 3,190 | 2,825 | 2,910 | -2.71% | 198,800 | 115億6035万 | +12.4% | - | 9.41 |
| 05/22 | 2,841 | 2,991 | 2,805 | 2,991 | +20.07% | 125,300 | 118億8213万 | +16.16% | - | 9.67 |
| 05/21 | 2,455 | 2,537 | 2,450 | 2,491 | +1.63% | 6,200 | 98億9582万 | -2.7% | - | 8.06 |
| 05/18 | 2,465 | 2,469 | 2,445 | 2,451 | -0.57% | 4,600 | 97億3691万 | -4.7% | - | 7.93 |
| 05/17 | 2,461 | 2,467 | 2,443 | 2,465 | -0.24% | 5,000 | 97億9253万 | -4.9% | - | 7.97 |
| 05/16 | 2,457 | 2,499 | 2,448 | 2,471 | -0.64% | 9,800 | 98億1636万 | -5.97% | - | 7.99 |
| 05/15 | 2,500 | 2,506 | 2,487 | 2,487 | -0.76% | 9,100 | 98億7993万 | -7.65% | - | 8.04 |
| 05/14 | 2,511 | 2,524 | 2,501 | 2,506 | -0.2% | 3,700 | 99億5541万 | -8.91% | - | 8.1 |
| 05/11 | 2,514 | 2,527 | 2,500 | 2,511 | -0.08% | 4,300 | 99億7527万 | -10.39% | - | 8.12 |
| 05/10 | 2,568 | 2,582 | 2,513 | 2,513 | -1.57% | 6,100 | 99億8321万 | -11.86% | - | 8.13 |
| 05/09 | 2,593 | 2,593 | 2,550 | 2,553 | -0.55% | 2,700 | 101億4212万 | -12.09% | - | 8.26 |
| 05/08 | 2,537 | 2,617 | 2,537 | 2,567 | +1.18% | 4,000 | 101億9774万 | -13.04% | - | 8.3 |
| 05/07 | 2,586 | 2,586 | 2,536 | 2,537 | -0.43% | 3,000 | 100億7856万 | -15.21% | - | 8.2 |
| 05/02 | 2,542 | 2,560 | 2,542 | 2,548 | -0.27% | 2,800 | 101億2226万 | -15.88% | - | 8.24 |
| 05/01 | 2,600 | 2,605 | 2,540 | 2,555 | -1.77% | 9,200 | 101億5006万 | -16.59% | - | 8.26 |
| 04/27 | 2,699 | 2,699 | 2,579 | 2,601 | -3.02% | 13,200 | 103億3281万 | -15.91% | - | 8.41 |
| 04/26 | 2,725 | 2,725 | 2,680 | 2,682 | -0.92% | 6,400 | 106億5459万 | -14.23% | - | 8.67 |
| 04/25 | 2,704 | 2,747 | 2,702 | 2,707 | -1.56% | 7,100 | 107億5390万 | -14.47% | - | 8.75 |
| 04/24 | 2,777 | 2,799 | 2,701 | 2,750 | +0.84% | 12,700 | 109億2473万 | -14.2% | - | 8.89 |
| 04/23 | 2,731 | 2,731 | 2,675 | 2,727 | +2.06% | 11,200 | 108億3336万 | -16.01% | - | 8.82 |
| 04/20 | 2,650 | 2,776 | 2,631 | 2,672 | +1.79% | 18,900 | 106億1486万 | -18.93% | - | 8.64 |
| 04/19 | 2,582 | 2,689 | 2,532 | 2,625 | -0.27% | 27,200 | 104億2815万 | -21.59% | - | 8.49 |
| 04/18 | 2,340 | 2,748 | 2,340 | 2,632 | +13.4% | 66,300 | 104億5596万 | -22.7% | - | 8.51 |
| 04/17 | 2,420 | 2,442 | 2,312 | 2,321 | -5.42% | 38,500 | 92億2047万 | -32.96% | - | 7.51 |
| 04/16 | 2,556 | 2,556 | 2,422 | 2,454 | -4.1% | 30,500 | 97億4883万 | -30.54% | - | 7.94 |
| 04/13 | 2,625 | 2,685 | 2,528 | 2,559 | -2.51% | 29,200 | 101億6596万 | -28.84% | - | 8.28 |
| 04/12 | 2,742 | 2,755 | 2,604 | 2,625 | -5.88% | 49,700 | 104億2815万 | -28.16% | - | 8.49 |
| 04/11 | 2,944 | 2,989 | 2,755 | 2,789 | -5.14% | 52,600 | 110億7966万 | -24.68% | - | 9.02 |
| 04/10 | 2,960 | 3,025 | 2,917 | 2,940 | -13.02% | 146,500 | 116億7953万 | -21.66% | - | 9.51 |
| 04/09 | 3,380 | 3,380 | 3,380 | 3,380 | -17.16% | 5,700 | 134億2748万 | -10.79% | - | 10.93 |
| 04/06 | 3,955 | 4,115 | 3,895 | 4,080 | +3.68% | 50,200 | 162億833万 | +6.89% | - | 13.19 |
| 04/05 | 3,780 | 3,980 | 3,740 | 3,935 | +4.1% | 21,800 | 156億3229万 | +3.04% | - | 12.73 |
| 04/04 | 3,810 | 3,820 | 3,730 | 3,780 | +1.07% | 8,500 | 150億1654万 | -1.38% | - | 12.22 |
| 04/03 | 3,760 | 3,815 | 3,700 | 3,740 | -2.35% | 9,600 | 148億5763万 | -3.01% | - | 12.1 |
| 04/02 | 3,820 | 3,895 | 3,755 | 3,830 | +1.73% | 18,900 | 152億1517万 | -1.47% | - | 12.39 |
| 03/30 | 3,530 | 3,765 | 3,460 | 3,765 | +5.91% | 15,900 | 149億5695万 | -3.91% | - | 12.18 |
| 03/29 | 3,470 | 3,615 | 3,470 | 3,555 | +2.6% | 7,700 | 141億2269万 | -10.09% | - | 11.5 |
| 03/28 | 3,345 | 3,485 | 3,335 | 3,465 | +1.91% | 9,400 | 137億6516万 | -13.44% | - | 11.21 |
| 03/27 | 3,345 | 3,425 | 3,345 | 3,400 | +2.87% | 13,700 | 135億694万 | -16.15% | - | 11 |
| 03/26 | 3,335 | 3,335 | 3,175 | 3,305 | -4.34% | 34,500 | 131億2954万 | -19.61% | - | 10.69 |
| 03/23 | 3,550 | 3,550 | 3,450 | 3,455 | -5.08% | 19,900 | 137億2543万 | -16.95% | - | 11.17 |
| 03/22 | 3,645 | 3,735 | 3,620 | 3,640 | -1.62% | 13,300 | 144億6037万 | -13.15% | - | 11.77 |
| 03/20 | 3,635 | 3,745 | 3,600 | 3,700 | -2.89% | 9,800 | 146億9873万 | -12.13% | - | 11.97 |
| 03/19 | 3,900 | 3,900 | 3,620 | 3,810 | -3.18% | 20,400 | 151億3572万 | -9.87% | - | 12.32 |
| 03/16 | 3,985 | 4,060 | 3,905 | 3,935 | -0.88% | 8,900 | 156億3229万 | -7.24% | - | 12.73 |
| 03/15 | 4,045 | 4,045 | 3,910 | 3,970 | -1.98% | 10,000 | 157億7134万 | -6.61% | - | 12.84 |
| 03/14 | 4,055 | 4,100 | 4,005 | 4,050 | -0.12% | 10,600 | 160億8915万 | -4.71% | - | 13.1 |
| 03/13 | 4,075 | 4,145 | 4,050 | 4,055 | -1.46% | 10,200 | 161億901万 | -4.45% | - | 13.11 |
| 03/12 | 4,035 | 4,175 | 4,035 | 4,115 | +2.36% | 14,000 | 163億4737万 | -3.38% | - | 13.31 |
| 03/09 | 4,085 | 4,110 | 3,970 | 4,020 | +0.5% | 17,900 | 159億6997万 | -6.07% | - | 13 |
| 03/08 | 3,905 | 4,000 | 3,840 | 4,000 | +3.76% | 13,300 | 158億9052万 | -7.15% | - | 12.94 |
| 03/07 | 4,000 | 4,040 | 3,815 | 3,855 | -4.81% | 15,300 | 153億1448万 | -11.11% | - | 12.47 |
| 03/06 | 3,890 | 4,080 | 3,890 | 4,050 | +5.61% | 15,400 | 160億8915万 | -7.39% | - | 13.1 |
| 03/05 | 4,015 | 4,085 | 3,775 | 3,835 | -6.12% | 24,600 | 152億3503万 | -12.92% | - | 12.4 |
| 03/02 | 3,980 | 4,085 | 3,955 | 4,085 | -0.85% | 23,600 | 162億2819万 | -8.16% | - | 13.21 |
| 03/01 | 4,205 | 4,205 | 4,080 | 4,120 | -3.96% | 27,900 | 163億6723万 | -8.14% | - | 13.32 |
| 03/01 | 株式分割 1→3 |
| 02/28 | 4,300 | 4,300 | 4,200 | 4,290 | -1.38% | 26,300 | 170億4258万 | -5.03% | 47.82 | 10.29 |
| 02/27 | 4,580 | 4,580 | 4,310 | 4,350 | -3.55% | 29,200 | 172億8094万 | -4.14% | 48.49 | 10.43 |
| 02/26 | 4,530 | 4,635 | 4,500 | 4,510 | -2.45% | 17,900 | 179億1656万 | -0.9% | 50.27 | 10.82 |
| 02/23 | 4,667 | 4,700 | 4,590 | 4,623 | -0.64% | 26,400 | 183億6679万 | +1.23% | 51.53 | 11.09 |
| 02/22 | 4,700 | 4,800 | 4,620 | 4,653 | -2.58% | 30,900 | 184億8597万 | +2.2% | 51.87 | 11.16 |
| 02/21 | 4,833 | 4,833 | 4,760 | 4,777 | +0.35% | 22,800 | 189億7592万 | +5.1% | 53.24 | 11.46 |
| 02/20 | 4,833 | 4,917 | 4,733 | 4,760 | -0.83% | 39,000 | 189億971万 | +5.17% | 53.06 | 11.42 |
| 02/19 | 4,707 | 4,800 | 4,677 | 4,800 | +5.88% | 42,900 | 190億6862万 | +6.41% | 53.5 | 11.51 |
| 02/16 | 4,363 | 4,533 | 4,333 | 4,533 | +7.09% | 44,100 | 180億925万 | +0.79% | 50.53 | 10.87 |
| 02/15 | 4,150 | 4,310 | 4,150 | 4,233 | +2.25% | 12,300 | 168億1746万 | -6.09% | 47.19 | 10.15 |
| 02/14 | 4,213 | 4,213 | 4,067 | 4,140 | +0.65% | 26,100 | 164億4668万 | -8.45% | 46.15 | 9.93 |
| 02/13 | 4,383 | 4,393 | 4,030 | 4,113 | -1.67% | 28,500 | 163億4075万 | -9.28% | 45.85 | 9.87 |
| 02/09 | 3,733 | 4,253 | 3,733 | 4,183 | +0.48% | 37,800 | 166億1883万 | -8.32% | 46.63 | 10.03 |
| 02/08 | 4,043 | 4,163 | 4,033 | 4,163 | +5.58% | 28,800 | 165億3938万 | -9.47% | 46.41 | 9.99 |
| 02/07 | 4,200 | 4,337 | 3,943 | 3,943 | +1.11% | 45,000 | 156億6540万 | -15% | 43.95 | 9.46 |
| 02/06 | 3,927 | 4,063 | 3,737 | 3,900 | -12.03% | 95,400 | 154億9325万 | -16.88% | 43.47 | 9.35 |
| 02/05 | 4,473 | 4,617 | 4,370 | 4,433 | -4.25% | 36,900 | 176億1199万 | -7.06% | 49.42 | 10.63 |
| 02/02 | 4,667 | 4,667 | 4,603 | 4,630 | -1.91% | 19,200 | 183億9327万 | -3.88% | 51.61 | 11.1 |
| 02/01 | 4,807 | 4,807 | 4,610 | 4,720 | -0.28% | 30,900 | 187億5081万 | -2.4% | 52.61 | 11.32 |
| 01/31 | 4,667 | 4,767 | 4,610 | 4,733 | -0.21% | 25,200 | 188億378万 | -1.61% | 52.76 | 11.35 |
| 01/30 | 4,803 | 4,803 | 4,727 | 4,743 | -1.59% | 36,000 | 188億4350万 | -0.41% | 52.87 | 11.38 |
| 01/29 | 4,933 | 4,953 | 4,770 | 4,820 | -2.63% | 63,000 | 191億4807万 | +2.4% | 53.73 | 11.56 |
| 01/26 | 5,010 | 5,090 | 4,917 | 4,950 | -1% | 96,300 | 196億6451万 | +6.66% | 55.18 | 11.87 |
| 01/25 | 4,930 | 5,200 | 4,847 | 5,000 | +1.76% | 247,800 | 198億6315万 | +9.41% | 55.73 | 11.99 |
| 01/24 | 4,820 | 4,967 | 4,767 | 4,913 | +1.94% | 111,600 | 195億1885万 | +9.33% | 54.77 | 11.78 |
| 01/23 | 4,760 | 4,850 | 4,700 | 4,820 | +2.92% | 104,400 | 191億4807万 | +8.9% | 53.73 | 11.56 |
| 01/22 | 4,943 | 4,943 | 4,637 | 4,683 | -4.29% | 175,500 | 186億515万 | +7.39% | 52.2 | 11.23 |
| 01/19 | 4,917 | 5,157 | 4,783 | 4,893 | +14.24% | 1,195,200 | 194億3940万 | +13.93% | 54.54 | 11.74 |
| 01/18 | 4,517 | 4,583 | 4,277 | 4,283 | -3.96% | 141,600 | 170億1609万 | +1.57% | 47.74 | 10.27 |
| 01/17 | 4,273 | 4,500 | 4,200 | 4,460 | +3.8% | 135,900 | 177億1792万 | +7.03% | 49.71 | 10.7 |
| 01/16 | 4,340 | 4,363 | 4,290 | 4,297 | -2.2% | 75,900 | 170億6906万 | +4.36% | 47.89 | 10.31 |
| 01/15 | 4,477 | 4,547 | 4,383 | 4,393 | -1.86% | 84,000 | 174億5308万 | +7.86% | 48.97 | 10.54 |
| 01/12 | 4,620 | 4,783 | 4,437 | 4,477 | -6.08% | 241,200 | 177億8414万 | +11.39% | 49.9 | 10.74 |
| 01/11 | 4,463 | 4,780 | 4,373 | 4,767 | +4% | 187,800 | 189億3620万 | +20.22% | 53.13 | 11.43 |
| 01/10 | 4,460 | 4,733 | 4,337 | 4,583 | +3% | 260,400 | 182億788万 | +16.89% | 51.09 | 10.99 |
| 01/09 | 4,883 | 4,883 | 4,407 | 4,450 | -7.93% | 197,400 | 176億7820万 | +14.66% | 49.6 | 10.67 |
| 01/05 | 4,997 | 5,000 | 4,783 | 4,833 | -4.73% | 129,000 | 192億104万 | +26.33% | 53.88 | 11.59 |
| 01/04 | 5,133 | 5,140 | 4,883 | 5,073 | -2.12% | 215,100 | 201億5447万 | - | 56.55 | 12.17 |
| 2017 |
| 12/29 | 5,400 | 5,567 | 4,937 | 5,183 | -1.58% | 543,300 | 205億9146万 | - | 57.78 | 12.43 |
| 12/28 | 5,853 | 6,167 | 4,767 | 5,267 | -10.02% | 995,400 | 203億1105万 | - | 56.99 | 12.26 |
| 12/27 | 5,800 | 6,203 | 5,713 | 5,853 | +4.46% | 1,166,100 | 225億7355万 | - | 63.34 | 13.63 |
| 12/26 | 5,900 | 6,047 | 5,267 | 5,603 | +10.01% | 1,818,300 | 216億942万 | - | 60.63 | 13.05 |
| 12/25 | 4,353 | 5,093 | 4,350 | 5,093 | +24.43% | 1,327,200 | 196億4259万 | - | 55.11 | 11.86 |
| 12/22 | 3,650 | 4,360 | 3,627 | 4,093 | +15.31% | 1,357,200 | 157億8606万 | - | 44.29 | 9.53 |
| 12/21 | 3,433 | 3,560 | 3,337 | 3,550 | +6.71% | 292,200 | 136億9068万 | - | 38.41 | 8.27 |
| 12/20 | 3,167 | 3,327 | 3,133 | 3,327 | +5.05% | 107,100 | 128億2938万 | - | 36 | 7.75 |
| 12/19 | 3,223 | 3,240 | 3,083 | 3,167 | -0.84% | 54,300 | 122億1234万 | - | 34.27 | 7.37 |
| 12/18 | 3,073 | 3,197 | 3,073 | 3,193 | +3.57% | 63,900 | 123億1518万 | - | 34.55 | 7.44 |
| 12/15 | 3,137 | 3,157 | 3,077 | 3,083 | -4.34% | 81,300 | 118億9096万 | - | 33.36 | 7.18 |
| 12/14 | 3,280 | 3,400 | 3,173 | 3,223 | +1.04% | 413,100 | 124億3088万 | - | 34.88 | 7.51 |
| 12/13 | 3,050 | 3,190 | 3,020 | 3,190 | +5.16% | 196,800 | 123億233万 | - | 34.52 | 7.43 |
| 12/12 | 2,967 | 3,133 | 2,967 | 3,033 | +3.17% | 165,300 | 116億9814万 | - | 32.82 | 7.06 |
| 12/11 | 3,017 | 3,060 | 2,873 | 2,940 | -3.71% | 177,900 | 113億3819万 | - | 31.81 | 6.85 |
| 12/08 | 3,253 | 3,263 | 3,047 | 3,053 | -4.68% | 237,000 | 117億7527万 | - | 33.04 | 7.11 |
| 12/07 | 3,283 | 3,473 | 3,177 | 3,203 | +0.63% | 546,900 | 123億5375万 | - | 34.66 | 7.46 |
| 12/06 | 3,103 | 3,267 | 3,000 | 3,183 | +4.71% | 359,700 | 122億7662万 | - | 34.45 | 7.41 |
| 12/05 | 3,100 | 3,417 | 2,960 | 3,040 | -2.98% | 819,300 | 117億2385万 | - | 32.9 | 7.08 |
| 12/04 | 3,587 | 3,650 | 3,133 | 3,133 | -14.55% | 521,100 | 120億8379万 | - | 33.91 | 7.3 |
| 12/01 | 4,180 | 4,263 | 3,267 | 3,667 | +2.33% | 2,162,700 | 141億4061万 | - | 39.68 | 8.54 |
| 11/30 | 3,533 | 3,583 | 3,520 | 3,583 | +16.22% | 393,300 | 138億1923万 | - | 38.77 | 8.34 |
| 11/29 | 2,660 | 3,160 | 2,573 | 3,083 | 0% | 1,731,300 | 118億9096万 | - | 33.36 | 7.18 |
