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 |
|---|
| 2022 | 2/1, 株式分割 1→3 |
| 2018 |
| 03/30 | 1,655 | 1,693 | 1,655 | 1,680 | +2.96% | 779,400 | 1640億5200万 | -1.75% | 6.12 | 0.92 |
| 03/29 | 1,623 | 1,670 | 1,623 | 1,632 | +2.19% | 1,043,700 | 1593億3225万 | -4.75% | 5.94 | 0.9 |
| 03/28 | 1,585 | 1,610 | 1,578 | 1,597 | -0.93% | 806,400 | 1559億1450万 | -7.28% | 5.81 | 0.88 |
| 03/27 | 1,605 | 1,628 | 1,600 | 1,612 | +0.73% | 1,326,900 | 1573億7925万 | -6.84% | 5.87 | 0.89 |
| 03/26 | 1,607 | 1,607 | 1,568 | 1,600 | -0.93% | 1,012,200 | 1562億4000万 | -7.94% | 5.83 | 0.88 |
| 03/23 | 1,650 | 1,658 | 1,605 | 1,615 | -4.81% | 656,400 | 1577億475万 | -7.45% | 5.88 | 0.89 |
| 03/22 | 1,687 | 1,703 | 1,673 | 1,697 | -0.39% | 514,800 | 1656億7950万 | -3.16% | 6.18 | 0.93 |
| 03/20 | 1,683 | 1,717 | 1,677 | 1,703 | +1.19% | 531,900 | 1663億3050万 | -2.94% | 6.2 | 0.94 |
| 03/19 | 1,700 | 1,713 | 1,673 | 1,683 | -1.94% | 328,500 | 1643億7750万 | -4.19% | 6.13 | 0.93 |
| 03/16 | 1,733 | 1,747 | 1,717 | 1,717 | -0.77% | 398,100 | 1676億3250万 | -2.57% | 6.25 | 0.95 |
| 03/15 | 1,730 | 1,740 | 1,683 | 1,730 | -1.14% | 491,100 | 1689億3450万 | -2.15% | 6.3 | 0.95 |
| 03/14 | 1,753 | 1,760 | 1,733 | 1,750 | -1.13% | 442,500 | 1708億8750万 | -1.24% | 6.37 | 0.96 |
| 03/13 | 1,720 | 1,773 | 1,713 | 1,770 | +0.95% | 794,400 | 1728億4050万 | -0.45% | 6.45 | 0.97 |
| 03/12 | 1,750 | 1,763 | 1,733 | 1,753 | +1.94% | 667,200 | 1712億1300万 | -1.88% | 6.39 | 0.97 |
| 03/09 | 1,733 | 1,773 | 1,707 | 1,720 | +1.38% | 887,400 | 1679億5800万 | -4.39% | 6.26 | 0.95 |
| 03/08 | 1,723 | 1,733 | 1,687 | 1,697 | -0.97% | 347,700 | 1656億7950万 | -6.47% | 6.18 | 0.93 |
| 03/07 | 1,703 | 1,730 | 1,690 | 1,713 | -0.19% | 512,100 | 1673億700万 | -6.32% | 6.24 | 0.94 |
| 03/06 | 1,720 | 1,777 | 1,713 | 1,717 | +1.58% | 520,500 | 1676億3250万 | -6.85% | 6.25 | 0.95 |
| 03/05 | 1,707 | 1,713 | 1,670 | 1,690 | -1.93% | 418,200 | 1650億2850万 | -9.19% | 6.15 | 0.93 |
| 03/02 | 1,710 | 1,733 | 1,697 | 1,723 | -1.15% | 422,700 | 1682億8350万 | -8.43% | 6.28 | 0.95 |
| 03/01 | 1,783 | 1,783 | 1,733 | 1,743 | -3.33% | 495,900 | 1702億3650万 | -8.34% | 6.35 | 0.96 |
| 02/28 | 1,790 | 1,820 | 1,787 | 1,803 | +0.56% | 665,100 | 1760億9550万 | -6.22% | 6.57 | 0.99 |
| 02/27 | 1,810 | 1,813 | 1,783 | 1,793 | -0.19% | 518,400 | 1751億1900万 | -7.85% | 6.53 | 0.99 |
| 02/26 | 1,830 | 1,837 | 1,783 | 1,797 | -0.37% | 482,400 | 1754億4450万 | -8.71% | 6.54 | 0.99 |
| 02/23 | 1,780 | 1,813 | 1,770 | 1,803 | +1.5% | 667,500 | 1760億9550万 | -9.33% | 6.57 | 0.99 |
| 02/22 | 1,823 | 1,837 | 1,760 | 1,777 | -3.27% | 808,200 | 1734億9150万 | -11.52% | 6.47 | 0.98 |
| 02/21 | 1,813 | 1,843 | 1,803 | 1,837 | +1.47% | 966,900 | 1793億5050万 | -9.43% | 6.69 | 1.01 |
| 02/20 | 1,810 | 1,817 | 1,783 | 1,810 | -0.18% | 554,400 | 1767億4650万 | -11.53% | 6.59 | 1 |
| 02/19 | 1,803 | 1,817 | 1,783 | 1,813 | +2.06% | 628,500 | 1770億7200万 | -12.1% | 6.6 | 1 |
| 02/16 | 1,790 | 1,797 | 1,757 | 1,777 | -0.93% | 688,500 | 1734億9150万 | -14.62% | 6.47 | 0.98 |
| 02/15 | 1,780 | 1,807 | 1,767 | 1,793 | +2.48% | 684,000 | 1751億1900万 | -14.52% | 6.53 | 0.99 |
| 02/14 | 1,767 | 1,770 | 1,720 | 1,750 | -1.13% | 832,800 | 1708億8750万 | -17.34% | 6.37 | 0.96 |
| 02/13 | 1,840 | 1,843 | 1,760 | 1,770 | -1.48% | 866,100 | 1728億4050万 | -17.21% | 6.45 | 0.97 |
| 02/09 | 1,793 | 1,813 | 1,780 | 1,797 | -4.26% | 1,095,300 | 1754億4450万 | -16.82% | 6.54 | 0.99 |
| 02/08 | 1,870 | 1,893 | 1,853 | 1,877 | +2.18% | 876,000 | 1832億5650万 | -13.84% | 6.83 | 1.03 |
| 02/07 | 1,923 | 1,933 | 1,837 | 1,837 | -2.65% | 1,334,400 | 1793億5050万 | -16.13% | 6.69 | 1.01 |
| 02/06 | 1,890 | 1,907 | 1,827 | 1,887 | -5.19% | 1,142,700 | 1842億3300万 | -14.4% | 6.87 | 1.04 |
| 02/05 | 1,960 | 2,020 | 1,960 | 1,990 | -3.4% | 557,700 | 1943億2350万 | -10.2% | 7.25 | 1.1 |
| 02/02 | 2,083 | 2,093 | 2,053 | 2,060 | -2.22% | 674,700 | 2011億5900万 | -7.37% | 7.5 | 1.13 |
| 02/01 | 2,093 | 2,117 | 2,077 | 2,107 | +2.27% | 841,200 | 2057億1600万 | -5.49% | 7.67 | 1.16 |
| 01/31 | 2,080 | 2,103 | 2,040 | 2,060 | 0% | 1,104,300 | 2011億5900万 | -7.75% | 7.5 | 1.13 |
| 01/30 | 2,157 | 2,157 | 2,040 | 2,060 | -5.36% | 1,611,300 | 2011億5900万 | -7.99% | 7.5 | 1.13 |
| 01/29 | 2,197 | 2,197 | 2,150 | 2,177 | -1.06% | 1,143,900 | 2125億5150万 | -3.04% | 7.93 | 1.2 |
| 01/26 | 2,250 | 2,307 | 2,193 | 2,200 | -1.79% | 768,900 | 2148億3000万 | -2.14% | 8.01 | 1.21 |
| 01/25 | 2,227 | 2,273 | 2,200 | 2,240 | -1.32% | 563,400 | 2187億3600万 | -0.44% | 8.16 | 1.23 |
| 01/24 | 2,357 | 2,360 | 2,253 | 2,270 | -4.62% | 1,072,800 | 2216億6550万 | +0.98% | 8.27 | 1.25 |
| 01/23 | 2,347 | 2,393 | 2,327 | 2,380 | +1.71% | 495,000 | 2324億700万 | +6.01% | 8.67 | 1.31 |
| 01/22 | 2,300 | 2,347 | 2,273 | 2,340 | +1.15% | 870,900 | 2285億100万 | +4.65% | 8.52 | 1.29 |
| 01/19 | 2,303 | 2,327 | 2,290 | 2,313 | +1.31% | 664,500 | 2258億9700万 | +3.83% | 8.42 | 1.27 |
| 01/18 | 2,313 | 2,333 | 2,270 | 2,283 | +0.15% | 660,000 | 2229億6750万 | +2.9% | 8.32 | 1.26 |
| 01/17 | 2,260 | 2,297 | 2,253 | 2,280 | +0.44% | 590,100 | 2226億4200万 | +3.17% | 8.3 | 1.26 |
| 01/16 | 2,243 | 2,303 | 2,240 | 2,270 | +1.19% | 711,300 | 2216億6550万 | +3.42% | 8.27 | 1.25 |
| 01/15 | 2,277 | 2,280 | 2,220 | 2,243 | -0.59% | 485,400 | 2190億6150万 | +2.91% | 8.17 | 1.24 |
| 01/12 | 2,223 | 2,280 | 2,223 | 2,257 | +2.27% | 871,800 | 2203億6350万 | +4.09% | 8.22 | 1.24 |
| 01/11 | 2,237 | 2,237 | 2,190 | 2,207 | -2.36% | 902,700 | 2154億8100万 | +2.4% | 8.04 | 1.21 |
| 01/10 | 2,283 | 2,307 | 2,253 | 2,260 | -1.31% | 483,000 | 2206億8900万 | +5.36% | 8.23 | 1.24 |
| 01/09 | 2,317 | 2,317 | 2,263 | 2,290 | -0.72% | 713,400 | 2236億1850万 | +7.31% | 8.34 | 1.26 |
| 01/05 | 2,290 | 2,327 | 2,257 | 2,307 | +2.22% | 788,100 | 2252億4600万 | +8.81% | 8.4 | 1.27 |
| 01/04 | 2,160 | 2,260 | 2,157 | 2,257 | +3.68% | 618,000 | 2203億6350万 | +7.26% | 8.22 | 1.24 |
| 2017 |
| 12/29 | 2,190 | 2,207 | 2,177 | 2,177 | -0.31% | 285,600 | 2125億5150万 | +4.15% | 8.33 | 1.26 |
| 12/28 | 2,183 | 2,200 | 2,177 | 2,183 | -0.46% | 307,800 | 2132億250万 | +4.97% | 8.36 | 1.26 |
| 12/27 | 2,180 | 2,207 | 2,177 | 2,193 | +0.46% | 165,900 | 2141億7900万 | +5.96% | 8.4 | 1.27 |
| 12/26 | 2,177 | 2,190 | 2,160 | 2,183 | -0.15% | 285,000 | 2132億250万 | +6.04% | 8.36 | 1.26 |
| 12/25 | 2,217 | 2,217 | 2,183 | 2,187 | -1.35% | 270,900 | 2135億2800万 | +6.82% | 8.37 | 1.27 |
| 12/22 | 2,220 | 2,237 | 2,210 | 2,217 | +0.45% | 425,400 | 2164億5750万 | +8.87% | 8.49 | 1.28 |
| 12/21 | 2,193 | 2,213 | 2,183 | 2,207 | 0% | 412,500 | 2154億8100万 | +8.97% | 8.45 | 1.28 |
| 12/20 | 2,250 | 2,250 | 2,197 | 2,207 | -2.36% | 807,900 | 2154億8100万 | +9.68% | 8.45 | 1.28 |
| 12/19 | 2,210 | 2,270 | 2,207 | 2,260 | +1.35% | 711,900 | 2206億8900万 | +12.89% | 8.65 | 1.31 |
| 12/18 | 2,240 | 2,253 | 2,220 | 2,230 | +1.06% | 471,000 | 2177億5950万 | +12.34% | 8.54 | 1.29 |
| 12/15 | 2,183 | 2,217 | 2,147 | 2,207 | +0.91% | 711,900 | 2154億8100万 | +11.9% | 8.45 | 1.28 |
| 12/14 | 2,147 | 2,213 | 2,127 | 2,187 | +1.71% | 928,200 | 2135億2800万 | +11.56% | 8.37 | 1.27 |
| 12/13 | 2,157 | 2,170 | 2,137 | 2,150 | -0.31% | 854,400 | 2099億4750万 | +10.26% | 8.23 | 1.24 |
| 12/12 | 2,087 | 2,160 | 2,080 | 2,157 | +4.02% | 1,235,700 | 2105億9850万 | +11.11% | 8.26 | 1.25 |
| 12/11 | 2,057 | 2,087 | 2,043 | 2,073 | +0.81% | 811,200 | 2024億6100万 | +7.37% | 7.94 | 1.2 |
| 12/08 | 1,950 | 2,057 | 1,940 | 2,057 | +7.12% | 1,935,300 | 2008億3350万 | +6.84% | 7.87 | 1.19 |
| 12/07 | 1,900 | 1,930 | 1,897 | 1,920 | +2.13% | 562,500 | 1874億8800万 | +0.05% | 7.35 | 1.11 |
| 12/06 | 1,910 | 1,917 | 1,870 | 1,880 | -3.09% | 661,800 | 1835億8200万 | -1.88% | 7.2 | 1.09 |
| 12/05 | 1,920 | 1,947 | 1,907 | 1,940 | +0.34% | 395,400 | 1894億4100万 | +1.36% | 7.43 | 1.12 |
| 12/04 | 1,983 | 1,987 | 1,927 | 1,933 | -2.19% | 681,300 | 1887億9000万 | +1.22% | 7.4 | 1.12 |
| 12/01 | 1,973 | 2,000 | 1,957 | 1,977 | +0.68% | 870,900 | 1930億2150万 | +3.71% | 7.57 | 1.14 |
| 11/30 | 1,947 | 1,970 | 1,927 | 1,963 | +1.2% | 620,700 | 1917億1950万 | +3.39% | 7.52 | 1.14 |
| 11/29 | 1,953 | 1,977 | 1,933 | 1,940 | +0.87% | 587,100 | 1894億4100万 | +2.37% | 7.43 | 1.12 |
| 11/28 | 1,913 | 1,937 | 1,907 | 1,923 | +0.87% | 396,300 | 1878億1350万 | +1.66% | 7.36 | 1.11 |
| 11/27 | 1,920 | 1,927 | 1,900 | 1,907 | -0.52% | 376,500 | 1861億8600万 | +0.83% | 7.3 | 1.1 |
| 11/24 | 1,947 | 1,947 | 1,907 | 1,917 | -1.2% | 603,600 | 1871億6250万 | +1.46% | 7.34 | 1.11 |
| 11/22 | 1,927 | 1,943 | 1,913 | 1,940 | +1.75% | 500,700 | 1894億4100万 | +2.7% | 7.43 | 1.12 |
| 11/21 | 1,893 | 1,917 | 1,890 | 1,907 | +1.06% | 403,800 | 1861億8600万 | +1.15% | 7.3 | 1.1 |
| 11/20 | 1,923 | 1,933 | 1,883 | 1,887 | -2.08% | 596,700 | 1842億3300万 | +0.25% | 7.22 | 1.09 |
| 11/17 | 1,950 | 1,963 | 1,920 | 1,927 | +0.35% | 685,800 | 1881億3900万 | +2.48% | 7.38 | 1.12 |
| 11/16 | 1,867 | 1,937 | 1,860 | 1,920 | +1.59% | 780,900 | 1874億8800万 | +2.35% | 7.35 | 1.11 |
| 11/15 | 1,963 | 2,020 | 1,887 | 1,890 | -3.08% | 1,116,300 | 1845億5850万 | +0.96% | 7.24 | 1.09 |
| 11/14 | 1,883 | 1,957 | 1,880 | 1,950 | +5.41% | 1,387,500 | 1904億1750万 | +4.22% | 7.47 | 1.13 |
| 11/13 | 1,903 | 1,903 | 1,847 | 1,850 | -2.97% | 653,100 | 1806億5250万 | -0.91% | 7.08 | 1.07 |
| 11/10 | 1,887 | 1,920 | 1,880 | 1,907 | 0% | 621,900 | 1861億8600万 | +2.18% | 7.3 | 1.1 |
| 11/09 | 1,943 | 1,953 | 1,877 | 1,907 | -1.72% | 875,100 | 1861億8600万 | +2.34% | 7.3 | 1.1 |
| 11/08 | 1,910 | 1,943 | 1,883 | 1,940 | +1.04% | 765,600 | 1894億4100万 | +4.19% | 7.43 | 1.12 |
| 11/07 | 1,897 | 1,927 | 1,873 | 1,920 | +0.88% | 640,200 | 1874億8800万 | +3.17% | 7.35 | 1.11 |
| 11/06 | 1,910 | 1,930 | 1,893 | 1,903 | -0.7% | 668,100 | 1858億6050万 | +2.27% | 7.29 | 1.1 |
| 11/02 | 1,920 | 1,947 | 1,910 | 1,917 | +0.35% | 774,600 | 1871億6250万 | +2.99% | 7.34 | 1.11 |
| 11/01 | 1,867 | 1,920 | 1,867 | 1,910 | +2.87% | 1,087,200 | 1865億1150万 | +2.74% | 7.31 | 1.11 |
