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 |
|---|
| 2019 | 10/1, 株式分割 1→2 |
| 2018 |
| 03/30 | 881 | 887 | 872 | 882 | +1.38% | 34,200 | 438億1986万 | -6.42% | 14.73 | 0.63 |
| 03/29 | 896 | 896 | 859 | 870 | -1.75% | 76,000 | 432億2333万 | -8.09% | 14.53 | 0.63 |
| 03/28 | 900 | 900 | 877 | 885 | -3.23% | 75,600 | 439億9385万 | -6.84% | 14.79 | 0.64 |
| 03/27 | 899 | 927 | 890 | 915 | +3.33% | 95,800 | 454億6031万 | -4.04% | 15.29 | 0.66 |
| 03/26 | 895 | 899 | 873 | 885 | -3.28% | 99,000 | 439億9385万 | -7.23% | 14.79 | 0.64 |
| 03/23 | 929 | 929 | 909 | 915 | -2.45% | 103,000 | 454億8516万 | -4.29% | 15.29 | 0.66 |
| 03/22 | 938 | 944 | 935 | 938 | -0.16% | 58,800 | 466億2851万 | -1.88% | 15.68 | 0.68 |
| 03/20 | 931 | 940 | 928 | 940 | -0.11% | 37,600 | 467億307万 | -1.52% | 15.7 | 0.68 |
| 03/19 | 947 | 951 | 928 | 941 | -0.63% | 51,000 | 467億5278万 | -1.31% | 15.72 | 0.68 |
| 03/16 | 960 | 964 | 940 | 947 | -1.35% | 66,200 | 470億5105万 | -0.68% | 15.82 | 0.68 |
| 03/15 | 960 | 963 | 949 | 960 | -0.05% | 43,200 | 476億9728万 | +0.58% | 16.04 | 0.69 |
| 03/14 | 959 | 964 | 953 | 960 | -0.67% | 80,600 | 477億2214万 | +0.63% | 16.05 | 0.69 |
| 03/13 | 953 | 970 | 946 | 967 | +0.89% | 60,000 | 480億4526万 | +1.31% | 16.16 | 0.7 |
| 03/12 | 960 | 966 | 947 | 958 | +1.97% | 89,800 | 476億2272万 | +0.31% | 16.01 | 0.69 |
| 03/09 | 943 | 954 | 932 | 940 | +0.64% | 105,800 | 467億307万 | -1.93% | 15.7 | 0.68 |
| 03/08 | 935 | 942 | 924 | 934 | 0% | 50,000 | 464億481万 | -2.86% | 15.6 | 0.67 |
| 03/07 | 938 | 946 | 926 | 934 | -1.37% | 101,200 | 464億481万 | -3.36% | 15.6 | 0.67 |
| 03/06 | 939 | 957 | 939 | 947 | +1.23% | 85,000 | 470億5105万 | -2.52% | 15.82 | 0.68 |
| 03/05 | 950 | 955 | 930 | 935 | -2.45% | 98,800 | 464億7937万 | -4.2% | 15.63 | 0.67 |
| 03/02 | 954 | 964 | 948 | 959 | -2.04% | 127,400 | 476億4757万 | -2.29% | 16.02 | 0.69 |
| 03/01 | 988 | 988 | 970 | 979 | -1.46% | 98,800 | 486億4178万 | -0.76% | 16.36 | 0.7 |
| 02/28 | 994 | 1,013 | 993 | 993 | -0.05% | 104,800 | 493億6259万 | +0.3% | 16.6 | 0.72 |
| 02/27 | 992 | 995 | 987 | 994 | +0.25% | 64,400 | 493億8744万 | -0.05% | 16.61 | 0.72 |
| 02/26 | 1,003 | 1,009 | 984 | 991 | -0.2% | 45,200 | 492億6317万 | -0.7% | 16.57 | 0.71 |
| 02/23 | 969 | 994 | 969 | 993 | +2.74% | 54,000 | 493億6259万 | -0.9% | 16.6 | 0.72 |
| 02/22 | 968 | 973 | 955 | 967 | -0.62% | 71,600 | 480億4526万 | -3.93% | 16.16 | 0.7 |
| 02/21 | 964 | 974 | 963 | 973 | +0.93% | 50,200 | 483億4352万 | -3.71% | 16.26 | 0.7 |
| 02/20 | 952 | 965 | 947 | 964 | +1.26% | 51,800 | 478億9613万 | -4.98% | 16.11 | 0.69 |
| 02/19 | 940 | 952 | 936 | 952 | +1.93% | 48,800 | 472億9960万 | -6.62% | 15.91 | 0.69 |
| 02/16 | 923 | 950 | 921 | 934 | +2.47% | 71,400 | 464億481万 | -8.75% | 15.6 | 0.67 |
| 02/15 | 900 | 921 | 900 | 911 | +1.84% | 73,600 | 452億8632万 | -11.47% | 15.23 | 0.66 |
| 02/14 | 919 | 921 | 880 | 895 | -2.51% | 206,800 | 444億6610万 | -13.66% | 14.95 | 0.64 |
| 02/13 | 938 | 942 | 912 | 918 | -1.87% | 141,800 | 456億944万 | -12.12% | 15.34 | 0.66 |
| 02/09 | 927 | 939 | 919 | 935 | -2.91% | 180,000 | 464億7937万 | -11.04% | 15.63 | 0.67 |
| 02/08 | 957 | 974 | 954 | 963 | +0.89% | 155,200 | 478億7127万 | -8.89% | 16.1 | 0.69 |
| 02/07 | 974 | 997 | 953 | 955 | -0.73% | 171,200 | 474億4873万 | -10.04% | 15.96 | 0.69 |
| 02/06 | 920 | 967 | 920 | 962 | -4.33% | 217,200 | 477億9670万 | -9.8% | 16.07 | 0.69 |
| 02/05 | 1,021 | 1,021 | 1,001 | 1,005 | -2.62% | 146,000 | 499億5911万 | -6.07% | 16.8 | 0.72 |
| 02/02 | 1,023 | 1,036 | 1,018 | 1,032 | +1.47% | 158,400 | 513億130万 | -3.73% | 17.25 | 0.74 |
| 02/01 | 1,086 | 1,112 | 1,006 | 1,017 | -4.1% | 534,000 | 505億5564万 | -5.22% | 17 | 0.73 |
| 01/31 | 1,054 | 1,068 | 1,054 | 1,061 | +0.66% | 226,800 | 527億1805万 | -1.26% | 17.73 | 0.76 |
| 01/30 | 1,064 | 1,069 | 1,051 | 1,054 | -0.99% | 187,800 | 523億7008万 | -1.91% | 17.61 | 0.76 |
| 01/29 | 1,068 | 1,071 | 1,060 | 1,064 | +0.28% | 107,800 | 528億9204万 | -1.02% | 17.79 | 0.77 |
| 01/26 | 1,069 | 1,070 | 1,060 | 1,061 | -0.93% | 85,000 | 527億4291万 | -1.12% | 17.74 | 0.76 |
| 01/25 | 1,082 | 1,082 | 1,067 | 1,071 | -1.02% | 81,600 | 532億4001万 | -0.19% | 17.9 | 0.77 |
| 01/24 | 1,093 | 1,093 | 1,081 | 1,082 | -1.01% | 73,200 | 537億8683万 | +1.22% | 18.09 | 0.78 |
| 01/23 | 1,100 | 1,107 | 1,090 | 1,093 | 0% | 101,000 | 543億3364万 | +2.63% | 18.27 | 0.79 |
| 01/22 | 1,091 | 1,096 | 1,085 | 1,093 | +0.18% | 59,600 | 543億3364万 | +3.11% | 18.27 | 0.79 |
| 01/19 | 1,090 | 1,095 | 1,086 | 1,091 | +0.09% | 60,600 | 542億3422万 | +3.41% | 18.24 | 0.79 |
| 01/18 | 1,079 | 1,108 | 1,079 | 1,090 | +1.11% | 196,000 | 541億8451万 | +3.71% | 18.22 | 0.78 |
| 01/17 | 1,074 | 1,082 | 1,070 | 1,078 | +0.42% | 62,800 | 535億8799万 | +2.96% | 18.02 | 0.78 |
| 01/16 | 1,075 | 1,080 | 1,070 | 1,074 | -0.23% | 71,400 | 533億6429万 | +2.92% | 17.94 | 0.77 |
| 01/15 | 1,082 | 1,083 | 1,069 | 1,076 | 0% | 32,400 | 534億8856万 | +3.56% | 17.99 | 0.77 |
| 01/12 | 1,082 | 1,084 | 1,073 | 1,076 | -0.65% | 76,000 | 534億8856万 | +3.96% | 17.99 | 0.77 |
| 01/11 | 1,072 | 1,086 | 1,034 | 1,083 | +1.07% | 275,600 | 538億3654万 | +5.04% | 18.1 | 0.78 |
| 01/10 | 1,080 | 1,080 | 1,070 | 1,072 | -1.24% | 34,600 | 532億6487万 | +4.33% | 17.91 | 0.77 |
| 01/09 | 1,098 | 1,098 | 1,085 | 1,085 | -0.87% | 36,000 | 539億3596万 | +6.06% | 18.14 | 0.78 |
| 01/05 | 1,098 | 1,098 | 1,083 | 1,095 | -0.32% | 48,800 | 544億821万 | +7.3% | 18.3 | 0.79 |
| 01/04 | 1,087 | 1,098 | 1,079 | 1,098 | +3.44% | 69,000 | 545億8220万 | +8.07% | 18.35 | 0.79 |
| 2017 |
| 12/29 | 1,068 | 1,074 | 1,060 | 1,062 | -1.03% | 36,600 | 527億6776万 | +4.89% | 19.79 | 0.85 |
| 12/28 | 1,075 | 1,091 | 1,071 | 1,073 | 0% | 59,200 | 533億1458万 | +6.19% | 20 | 0.86 |
| 12/27 | 1,051 | 1,073 | 1,051 | 1,073 | +2.05% | 82,200 | 533億1458万 | +6.4% | 20 | 0.86 |
| 12/26 | 1,050 | 1,065 | 1,047 | 1,051 | -0.33% | 49,400 | 522億4580万 | +4.47% | 19.6 | 0.84 |
| 12/25 | 1,049 | 1,069 | 1,045 | 1,055 | +0.57% | 22,000 | 524億1979万 | +4.93% | 19.66 | 0.85 |
| 12/22 | 1,063 | 1,074 | 1,045 | 1,049 | -1.13% | 68,800 | 521億2152万 | +4.54% | 19.55 | 0.84 |
| 12/21 | 1,067 | 1,074 | 1,053 | 1,061 | -0.09% | 57,000 | 527億1805万 | +5.84% | 19.77 | 0.85 |
| 12/20 | 1,031 | 1,082 | 1,031 | 1,062 | +3.01% | 253,600 | 527億6776万 | +6.26% | 19.79 | 0.85 |
| 12/19 | 1,046 | 1,046 | 1,000 | 1,031 | -1.53% | 197,000 | 512億2673万 | +3.26% | 19.21 | 0.83 |
| 12/18 | 980 | 1,052 | 980 | 1,047 | +7.55% | 372,800 | 520億2210万 | +4.96% | 19.51 | 0.84 |
| 12/15 | 979 | 979 | 969 | 973 | -1.02% | 85,800 | 483億6838万 | -2.31% | 18.14 | 0.78 |
| 12/14 | 971 | 985 | 971 | 983 | +0.77% | 59,800 | 488億6548万 | -1.5% | 18.33 | 0.79 |
| 12/13 | 978 | 980 | 972 | 976 | -0.31% | 58,600 | 484億9265万 | -2.35% | 18.19 | 0.78 |
| 12/12 | 979 | 994 | 978 | 979 | -0.05% | 92,600 | 486億4178万 | -2.25% | 18.24 | 0.79 |
| 12/11 | 989 | 989 | 974 | 979 | -1.21% | 146,400 | 486億6664万 | -2.39% | 18.25 | 0.79 |
| 12/08 | 975 | 1,003 | 975 | 991 | +0.61% | 158,000 | 492億6317万 | -1.39% | 18.48 | 0.8 |
| 12/07 | 966 | 985 | 963 | 985 | +2.44% | 98,800 | 489億6490万 | -2.09% | 18.37 | 0.79 |
| 12/06 | 964 | 969 | 961 | 962 | -1.23% | 129,200 | 477億9670万 | -4.61% | 17.93 | 0.77 |
| 12/05 | 980 | 986 | 964 | 974 | -0.66% | 87,200 | 483億9323万 | -3.71% | 18.15 | 0.78 |
| 12/04 | 981 | 1,014 | 979 | 980 | -0.1% | 158,400 | 487億1635万 | -3.35% | 18.27 | 0.79 |
| 12/01 | 985 | 989 | 972 | 981 | -0.51% | 99,800 | 487億6606万 | -3.54% | 18.29 | 0.79 |
| 11/30 | 995 | 995 | 980 | 986 | -0.9% | 93,000 | 490億1461万 | -3.14% | 18.38 | 0.79 |
| 11/29 | 1,000 | 1,010 | 995 | 995 | -0.5% | 92,000 | 494億6201万 | -2.36% | 18.55 | 0.8 |
| 11/28 | 999 | 1,015 | 995 | 1,000 | +0.1% | 93,000 | 497億1056万 | -1.96% | 18.65 | 0.8 |
| 11/27 | 1,010 | 1,014 | 999 | 999 | -1.19% | 153,800 | 496億6085万 | -2.06% | 18.63 | 0.8 |
| 11/24 | 1,015 | 1,015 | 1,005 | 1,011 | -0.34% | 82,200 | 502億5738万 | -0.88% | 18.85 | 0.81 |
| 11/22 | 1,024 | 1,030 | 1,014 | 1,015 | -0.93% | 82,600 | 504億3136万 | -0.54% | 18.92 | 0.81 |
| 11/21 | 1,026 | 1,030 | 1,022 | 1,024 | -0.39% | 65,200 | 509億361万 | +0.39% | 19.09 | 0.82 |
| 11/20 | 1,018 | 1,031 | 1,013 | 1,028 | +1.08% | 110,200 | 511億246万 | +0.78% | 19.17 | 0.83 |
| 11/17 | 1,018 | 1,033 | 1,014 | 1,017 | 0% | 108,400 | 505億5564万 | -0.29% | 18.96 | 0.82 |
| 11/16 | 990 | 1,024 | 990 | 1,017 | +2.16% | 83,600 | 505億5564万 | -0.39% | 18.96 | 0.82 |
| 11/15 | 1,023 | 1,024 | 993 | 996 | -2.88% | 168,400 | 494億8686万 | -2.5% | 18.56 | 0.8 |
| 11/14 | 1,011 | 1,034 | 1,009 | 1,025 | +1.08% | 96,200 | 509億5333万 | +0.29% | 19.11 | 0.82 |
| 11/13 | 1,013 | 1,020 | 1,005 | 1,014 | -0.15% | 53,800 | 504億651万 | -0.69% | 18.91 | 0.81 |
| 11/10 | 1,020 | 1,033 | 1,011 | 1,016 | -0.39% | 124,400 | 504億8107万 | -0.54% | 18.93 | 0.82 |
| 11/09 | 1,023 | 1,057 | 1,011 | 1,020 | -0.05% | 211,400 | 506億7992万 | -0.24% | 19.01 | 0.82 |
| 11/08 | 1,011 | 1,020 | 1,008 | 1,020 | +0.15% | 104,000 | 507億477万 | -0.29% | 19.02 | 0.82 |
| 11/07 | 1,016 | 1,027 | 1,016 | 1,019 | -0.34% | 88,600 | 506億3021万 | -0.44% | 18.99 | 0.82 |
| 11/06 | 1,041 | 1,050 | 1,017 | 1,022 | -1.83% | 161,000 | 508億419万 | -0.1% | 19.06 | 0.82 |
| 11/02 | 998 | 1,045 | 998 | 1,041 | +4.36% | 385,800 | 517億4869万 | +1.96% | 19.41 | 0.84 |
| 11/01 | 1,020 | 1,020 | 982 | 998 | -4.91% | 404,400 | 495億8628万 | -2.11% | 18.6 | 0.8 |
