株価チャート
2017/10/25～2018/03/30
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→4 |
| 2018 |
| 03/30 | 1,206 | 1,213 | 1,203 | 1,203 | -1.43% | 6,400 | 1491億2027万 | -5.24% | 12.11 | 1.06 |
| 03/29 | 1,225 | 1,225 | 1,220 | 1,220 | +0.1% | 6,000 | 1512億9042万 | -4.01% | 12.29 | 1.07 |
| 03/28 | 1,220 | 1,236 | 1,219 | 1,219 | -2.21% | 12,400 | 1511億3541万 | -4.26% | 12.28 | 1.07 |
| 03/27 | 1,246 | 1,246 | 1,246 | 1,246 | +0.91% | 1,200 | 1545億4565万 | -2.18% | 12.56 | 1.09 |
| 03/26 | 1,225 | 1,260 | 1,225 | 1,235 | +0.82% | 2,000 | 1531億5055万 | -3.14% | 12.44 | 1.08 |
| 03/23 | 1,234 | 1,234 | 1,225 | 1,225 | -0.71% | 7,200 | 1519億1047万 | -4% | 12.34 | 1.08 |
| 03/22 | 1,233 | 1,235 | 1,233 | 1,234 | +0.2% | 9,200 | 1529億9554万 | -3.54% | 12.43 | 1.08 |
| 03/20 | 1,249 | 1,258 | 1,216 | 1,231 | -0.71% | 9,600 | 1526億8552万 | -3.81% | 12.4 | 1.08 |
| 03/19 | 1,250 | 1,273 | 1,240 | 1,240 | -1.39% | 13,200 | 1537億7059万 | -3.13% | 12.49 | 1.09 |
| 03/16 | 1,280 | 1,280 | 1,255 | 1,258 | -1.76% | 10,000 | 1559億4074万 | -1.83% | 12.67 | 1.1 |
| 03/15 | 1,288 | 1,288 | 1,280 | 1,280 | -0.58% | 2,400 | 1587億3094万 | -0.31% | 12.9 | 1.12 |
| 03/13 | 1,288 | 1,288 | 1,268 | 1,288 | 0% | 3,200 | 1596億6100万 | +0.12% | 12.97 | 1.13 |
| 03/12 | 1,290 | 1,295 | 1,265 | 1,288 | +0.98% | 11,200 | 1596億6100万 | +0.04% | 12.97 | 1.13 |
| 03/08 | 1,295 | 1,295 | 1,270 | 1,275 | -0.2% | 5,200 | 1581億1089万 | -1.09% | 12.85 | 1.12 |
| 03/07 | 1,280 | 1,280 | 1,278 | 1,278 | -0.78% | 4,800 | 1584億2092万 | -1.12% | 12.87 | 1.12 |
| 03/06 | 1,280 | 1,288 | 1,275 | 1,288 | -0.96% | 6,000 | 1596億6100万 | -0.58% | 12.97 | 1.13 |
| 03/02 | 1,310 | 1,310 | 1,268 | 1,300 | -1.14% | 4,800 | 1612億1111万 | +0.15% | 13.1 | 1.14 |
| 03/01 | 1,315 | 1,315 | 1,315 | 1,315 | +1.15% | 400 | 1630億7124万 | +1.15% | 13.25 | 1.15 |
| 02/28 | 1,300 | 1,300 | 1,300 | 1,300 | -0.38% | 6,000 | 1612億1111万 | -0.08% | 13.1 | 1.14 |
| 02/27 | 1,308 | 1,310 | 1,290 | 1,305 | +0.38% | 7,200 | 1618億3115万 | +0.08% | 13.15 | 1.15 |
| 02/26 | 1,285 | 1,300 | 1,285 | 1,300 | +1.17% | 2,400 | 1612億1111万 | -0.61% | 13.1 | 1.14 |
| 02/23 | 1,285 | 1,285 | 1,285 | 1,285 | -1.15% | 400 | 1593億5098万 | -2.21% | 12.95 | 1.13 |
| 02/21 | 1,300 | 1,300 | 1,300 | 1,300 | -0.76% | 1,200 | 1612億1111万 | -1.59% | 13.1 | 1.14 |
| 02/20 | 1,310 | 1,310 | 1,310 | 1,310 | -0.19% | 2,400 | 1624億5119万 | -1.43% | 13.2 | 1.15 |
| 02/19 | 1,263 | 1,313 | 1,263 | 1,313 | +4.58% | 2,000 | 1627億6121万 | -1.61% | 13.22 | 1.15 |
| 02/16 | 1,250 | 1,278 | 1,250 | 1,255 | 0% | 6,400 | 1556億3072万 | -6.2% | 12.64 | 1.1 |
| 02/15 | 1,241 | 1,275 | 1,241 | 1,255 | +1.21% | 6,800 | 1556億3072万 | -6.55% | 12.64 | 1.1 |
| 02/14 | 1,270 | 1,270 | 1,229 | 1,240 | -2.36% | 4,400 | 1537億7059万 | -8.15% | 12.49 | 1.09 |
| 02/13 | 1,270 | 1,270 | 1,270 | 1,270 | +0.2% | 400 | 1574億9085万 | -6.55% | 12.79 | 1.12 |
| 02/09 | 1,268 | 1,268 | 1,268 | 1,268 | -1.93% | 800 | 1571億8083万 | -7.41% | 12.77 | 1.11 |
| 02/08 | 1,253 | 1,293 | 1,253 | 1,293 | +1.77% | 2,000 | 1602億8104万 | -6.2% | 13.02 | 1.14 |
| 02/07 | 1,268 | 1,270 | 1,268 | 1,270 | +3.15% | 4,000 | 1574億9085万 | -8.44% | 12.79 | 1.12 |
| 02/06 | 1,229 | 1,231 | 1,214 | 1,231 | -3.43% | 5,600 | 1526億8552万 | -11.68% | 12.4 | 1.08 |
| 02/05 | 1,283 | 1,283 | 1,275 | 1,275 | -2.86% | 2,400 | 1581億1089万 | -8.99% | 12.85 | 1.12 |
| 02/02 | 1,315 | 1,315 | 1,290 | 1,313 | -1.5% | 6,000 | 1627億6121万 | -6.65% | 13.22 | 1.15 |
| 02/01 | 1,318 | 1,333 | 1,300 | 1,333 | +1.14% | 7,200 | 1652億4139万 | -5.36% | 13.42 | 1.17 |
| 01/31 | 1,310 | 1,318 | 1,300 | 1,318 | -0.94% | 3,200 | 1633億8126万 | -6.49% | 13.27 | 1.16 |
| 01/30 | 1,348 | 1,368 | 1,293 | 1,330 | -2.74% | 24,400 | 1681億2336万 | -5.67% | 13.5 | 1.18 |
| 01/29 | 1,360 | 1,368 | 1,343 | 1,368 | +1.48% | 4,800 | 1728億6368万 | -2.88% | 13.88 | 1.21 |
| 01/26 | 1,348 | 1,348 | 1,348 | 1,348 | 0% | 800 | 1703億3551万 | -3.96% | 13.67 | 1.19 |
| 01/25 | 1,348 | 1,353 | 1,318 | 1,348 | -0.55% | 20,000 | 1703億3551万 | -3.68% | 13.67 | 1.19 |
| 01/24 | 1,360 | 1,360 | 1,340 | 1,355 | +0.93% | 3,200 | 1712億8358万 | -2.8% | 13.75 | 1.2 |
| 01/23 | 1,360 | 1,360 | 1,305 | 1,343 | -2.36% | 25,600 | 1697億347万 | -3.28% | 13.62 | 1.19 |
| 01/22 | 1,393 | 1,393 | 1,370 | 1,375 | -1.96% | 23,200 | 1738億1175万 | -0.58% | 13.95 | 1.22 |
| 01/19 | 1,430 | 1,445 | 1,385 | 1,403 | -3.44% | 20,800 | 1772億8798万 | +2% | 14.23 | 1.24 |
| 01/18 | 1,470 | 1,470 | 1,418 | 1,453 | -1.53% | 21,600 | 1836億841万 | +6.25% | 14.74 | 1.28 |
| 01/17 | 1,485 | 1,493 | 1,468 | 1,475 | -0.67% | 6,800 | 1864億5260万 | +8.86% | 14.97 | 1.3 |
| 01/16 | 1,443 | 1,490 | 1,433 | 1,485 | +2.59% | 9,600 | 1877億1669万 | +10.66% | 15.07 | 1.31 |
| 01/15 | 1,400 | 1,448 | 1,400 | 1,448 | +3.39% | 4,400 | 1829億7637万 | +8.92% | 14.69 | 1.28 |
| 01/12 | 1,395 | 1,448 | 1,395 | 1,400 | +1.63% | 18,400 | 1769億7196万 | +6.3% | 14.21 | 1.24 |
| 01/11 | 1,403 | 1,403 | 1,343 | 1,378 | -3.33% | 28,000 | 1741億2777万 | +5.39% | 13.98 | 1.22 |
| 01/10 | 1,458 | 1,473 | 1,410 | 1,425 | -3.39% | 23,200 | 1801億3218万 | +9.87% | 14.46 | 1.26 |
| 01/09 | 1,490 | 1,490 | 1,453 | 1,475 | -2.32% | 16,800 | 1864億5260万 | +14.7% | 14.97 | 1.3 |
| 01/05 | 1,508 | 1,510 | 1,475 | 1,510 | -0.33% | 16,800 | 1908億7690万 | +18.71% | 15.32 | 1.34 |
| 01/04 | 1,505 | 1,563 | 1,495 | 1,515 | +1% | 61,600 | 1915億895万 | +20.53% | 15.37 | 1.34 |
| 2017 |
| 12/29 | 1,450 | 1,500 | 1,438 | 1,500 | +3.99% | 24,000 | 1896億1282万 | +20.87% | 15.22 | 1.33 |
| 12/28 | 1,425 | 1,443 | 1,425 | 1,443 | +1.41% | 2,000 | 1823億4433万 | +17.56% | 14.64 | 1.28 |
| 12/27 | 1,383 | 1,425 | 1,383 | 1,423 | +1.97% | 17,200 | 1798億1615万 | +17.17% | 14.44 | 1.26 |
| 12/26 | 1,370 | 1,398 | 1,370 | 1,395 | +2.2% | 23,600 | 1763億3992万 | +16.06% | 14.16 | 1.23 |
| 12/25 | 1,350 | 1,375 | 1,350 | 1,365 | +1.11% | 16,800 | 1725億4766万 | +14.61% | 13.85 | 1.21 |
| 12/22 | 1,315 | 1,350 | 1,295 | 1,350 | +1.31% | 19,600 | 1706億5153万 | +14.21% | 13.7 | 1.19 |
| 12/21 | 1,290 | 1,368 | 1,278 | 1,333 | +3.9% | 42,400 | 1684億3939万 | +13.69% | 13.52 | 1.18 |
| 12/20 | 1,263 | 1,325 | 1,263 | 1,283 | +1.99% | 23,600 | 1621億1896万 | +10.18% | 13.02 | 1.13 |
| 12/19 | 1,243 | 1,270 | 1,243 | 1,258 | +1.41% | 15,200 | 1589億5874万 | +8.59% | 12.76 | 1.11 |
| 12/18 | 1,236 | 1,241 | 1,236 | 1,240 | +1.22% | 4,000 | 1567億4659万 | +7.64% | 12.58 | 1.1 |
| 12/15 | 1,219 | 1,225 | 1,219 | 1,225 | +1.03% | 9,600 | 1548億5047万 | +6.71% | 12.43 | 1.08 |
| 12/14 | 1,206 | 1,213 | 1,204 | 1,213 | +0.52% | 6,800 | 1532億7036万 | +5.9% | 12.3 | 1.07 |
| 12/13 | 1,208 | 1,226 | 1,199 | 1,206 | +1.58% | 20,800 | 1524億8031万 | +5.63% | 12.24 | 1.07 |
| 12/12 | 1,188 | 1,190 | 1,188 | 1,188 | 0% | 6,400 | 1501億1015万 | +4.26% | 12.05 | 1.05 |
| 12/11 | 1,158 | 1,190 | 1,158 | 1,188 | +2.59% | 2,000 | 1501億1015万 | +4.44% | 12.05 | 1.05 |
| 12/08 | 1,158 | 1,158 | 1,154 | 1,158 | +0.33% | 3,200 | 1463億1789万 | +2.07% | 11.75 | 1.02 |
| 12/07 | 1,154 | 1,154 | 1,154 | 1,154 | 0% | 800 | 1458億4386万 | +1.83% | 11.71 | 1.02 |
| 12/06 | 1,145 | 1,154 | 1,145 | 1,154 | +0.76% | 6,000 | 1458億4386万 | +2.01% | 11.71 | 1.02 |
| 12/05 | 1,150 | 1,150 | 1,145 | 1,145 | -0.54% | 4,400 | 1447億3778万 | +1.24% | 11.62 | 1.01 |
| 12/04 | 1,148 | 1,158 | 1,146 | 1,151 | +0.99% | 10,400 | 1455億2784万 | +1.97% | 11.68 | 1.02 |
| 12/01 | 1,138 | 1,140 | 1,138 | 1,140 | +0.22% | 2,400 | 1441億574万 | +1.15% | 11.57 | 1.01 |
| 11/30 | 1,135 | 1,138 | 1,135 | 1,138 | +0.22% | 1,200 | 1437億8972万 | +1.02% | 11.54 | 1.01 |
| 11/29 | 1,133 | 1,135 | 1,131 | 1,135 | +0.67% | 2,400 | 1434億7370万 | +0.98% | 11.52 | 1 |
| 11/28 | 1,125 | 1,128 | 1,125 | 1,128 | 0% | 7,200 | 1425億2563万 | +0.4% | 11.44 | 1 |
| 11/27 | 1,128 | 1,128 | 1,125 | 1,128 | 0% | 41,200 | 1425億2563万 | +0.49% | 11.44 | 1 |
| 11/24 | 1,128 | 1,128 | 1,113 | 1,128 | +0.22% | 10,400 | 1425億2563万 | +0.58% | 11.44 | 1 |
| 11/22 | 1,125 | 1,128 | 1,125 | 1,125 | 0% | 3,600 | 1422億961万 | +0.45% | 11.42 | 1 |
| 11/21 | 1,125 | 1,130 | 1,125 | 1,125 | -0.11% | 16,800 | 1422億961万 | +0.54% | 11.42 | 1 |
| 11/20 | 1,126 | 1,131 | 1,126 | 1,126 | 0% | 32,400 | 1423億6762万 | +0.83% | 11.43 | 1 |
| 11/17 | 1,131 | 1,131 | 1,126 | 1,126 | +0.78% | 9,200 | 1423億6762万 | +1.01% | 11.43 | 1 |
| 11/16 | 1,106 | 1,118 | 1,106 | 1,118 | -0.89% | 2,800 | 1412億6155万 | +0.31% | 11.34 | 0.99 |
| 11/15 | 1,130 | 1,130 | 1,125 | 1,128 | -0.22% | 24,400 | 1425億2563万 | +1.39% | 11.44 | 1 |
| 11/14 | 1,115 | 1,130 | 1,115 | 1,130 | +1.12% | 52,400 | 1428億4165万 | +1.89% | 11.47 | 1 |
| 11/13 | 1,109 | 1,124 | 1,109 | 1,118 | -0.78% | 7,600 | 1412億6155万 | +1.04% | 11.34 | 0.99 |
| 11/10 | 1,124 | 1,131 | 1,124 | 1,126 | -1.31% | 2,800 | 1423億6762万 | +2.11% | 11.43 | 1 |
| 11/08 | 1,141 | 1,141 | 1,141 | 1,141 | 0% | 400 | 1442億6375万 | +3.75% | 11.58 | 1.01 |
| 11/07 | 1,130 | 1,141 | 1,125 | 1,141 | +0.77% | 25,200 | 1442億6375万 | +4.13% | 11.58 | 1.01 |
| 11/06 | 1,133 | 1,133 | 1,125 | 1,133 | 0% | 1,200 | 1431億5768万 | +3.8% | 11.49 | 1 |
| 11/02 | 1,134 | 1,134 | 1,121 | 1,133 | -0.11% | 14,000 | 1431億5768万 | +4.28% | 11.49 | 1 |
| 11/01 | 1,125 | 1,134 | 1,113 | 1,134 | +0.89% | 3,200 | 1433億1569万 | +4.78% | 11.51 | 1 |
| 10/31 | 1,126 | 1,126 | 1,105 | 1,124 | +0.9% | 12,000 | 1420億5160万 | +4.44% | 11.4 | 0.99 |
| 10/30 | 1,125 | 1,125 | 1,114 | 1,114 | -1.55% | 1,600 | 1407億8752万 | +4.09% | 11.3 | 0.99 |
| 10/27 | 1,115 | 1,131 | 1,115 | 1,131 | +1.46% | 5,600 | 1429億9966万 | +6.32% | 11.48 | 1 |
| 10/26 | 1,110 | 1,115 | 1,110 | 1,115 | +0.9% | 5,600 | 1409億4553万 | +5.39% | 11.32 | 0.99 |
| 10/25 | 1,105 | 1,111 | 1,100 | 1,105 | +0.91% | 9,600 | 1396億8144万 | +4.84% | 11.21 | 0.98 |
