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 | 4/1, 株式分割 1→3 |
2018 |
03/30 | 1,008 | 1,027 | 1,002 | 1,020 | +2.51% | 3,411,300 | 3691億2354万 | -3.32% | - | 0.72 |
03/29 | 1,010 | 1,015 | 983 | 995 | -0.5% | 2,054,400 | 3600億7640万 | -6.04% | - | 0.7 |
03/28 | 983 | 1,005 | 981 | 1,000 | -0.33% | 1,845,900 | 3618億8583万 | -6.02% | - | 0.7 |
03/27 | 1,000 | 1,017 | 993 | 1,003 | +1.76% | 2,738,700 | 3630億9211万 | -6.14% | - | 0.71 |
03/26 | 981 | 987 | 964 | 986 | -0.5% | 3,076,200 | 3568億1943万 | -8.19% | - | 0.69 |
03/23 | 1,008 | 1,015 | 987 | 991 | -3.63% | 4,400,100 | 3586億2886万 | -8.16% | - | 0.7 |
03/22 | 1,018 | 1,035 | 1,007 | 1,028 | -0.96% | 2,828,400 | 3721億3926万 | -5.05% | - | 0.72 |
03/20 | 1,028 | 1,042 | 1,023 | 1,038 | +0.48% | 2,055,000 | 3757億5812万 | -4.3% | - | 0.73 |
03/19 | 1,042 | 1,048 | 1,032 | 1,033 | -1.27% | 2,008,200 | 3739億4869万 | -5.02% | - | 0.73 |
03/16 | 1,053 | 1,057 | 1,042 | 1,047 | -0.32% | 2,167,200 | 3787億7383万 | -4.15% | - | 0.74 |
03/15 | 1,053 | 1,057 | 1,032 | 1,050 | -0.79% | 3,159,000 | 3799億8012万 | -4.28% | - | 0.74 |
03/14 | 1,058 | 1,072 | 1,055 | 1,058 | -0.94% | 1,854,900 | 3829億9583万 | -4.05% | - | 0.75 |
03/13 | 1,065 | 1,072 | 1,053 | 1,068 | -0.31% | 2,145,300 | 3866億1469万 | -3.67% | - | 0.75 |
03/12 | 1,067 | 1,080 | 1,060 | 1,072 | +2.23% | 1,840,500 | 3878億2098万 | -3.97% | - | 0.76 |
03/09 | 1,053 | 1,077 | 1,047 | 1,048 | +0.32% | 2,914,800 | 3793億7698万 | -6.81% | - | 0.74 |
03/08 | 1,063 | 1,063 | 1,037 | 1,045 | -0.79% | 2,489,400 | 3781億7069万 | -7.85% | - | 0.74 |
03/07 | 1,057 | 1,065 | 1,052 | 1,053 | -1.25% | 1,977,000 | 3811億8641万 | -8.01% | - | 0.74 |
03/06 | 1,072 | 1,085 | 1,065 | 1,067 | +0.63% | 2,639,100 | 3860億1155万 | -7.65% | - | 0.75 |
03/05 | 1,063 | 1,065 | 1,050 | 1,060 | -1.85% | 2,912,700 | 3835億9898万 | -9.01% | - | 0.75 |
03/02 | 1,073 | 1,087 | 1,063 | 1,080 | -2.26% | 3,099,600 | 3908億3669万 | -8.09% | - | 0.76 |
03/01 | 1,113 | 1,115 | 1,098 | 1,105 | -1.63% | 2,403,300 | 3998億8384万 | -6.67% | - | 0.78 |
02/28 | 1,147 | 1,150 | 1,123 | 1,123 | -1.32% | 2,424,900 | 4065億1841万 | -5.84% | - | 0.79 |
02/27 | 1,153 | 1,153 | 1,130 | 1,138 | -0.15% | 1,967,700 | 4119億4670万 | -5.22% | - | 0.8 |
02/26 | 1,142 | 1,147 | 1,128 | 1,140 | +0.88% | 2,228,400 | 4125億4984万 | -5.63% | - | 0.8 |
02/23 | 1,107 | 1,135 | 1,098 | 1,130 | +1.5% | 2,426,400 | 4089億3099万 | -7.07% | - | 0.8 |
02/22 | 1,125 | 1,125 | 1,105 | 1,113 | -1.62% | 2,379,900 | 4028億9956万 | -9.04% | - | 0.78 |
02/21 | 1,133 | 1,143 | 1,122 | 1,132 | +0.44% | 3,060,600 | 4095億3413万 | -8.29% | - | 0.8 |
02/20 | 1,123 | 1,130 | 1,117 | 1,127 | +0.15% | 2,070,000 | 4077億2470万 | -9.36% | - | 0.79 |
02/19 | 1,100 | 1,128 | 1,095 | 1,125 | +2.43% | 2,932,200 | 4071億2156万 | -10.22% | - | 0.79 |
02/16 | 1,083 | 1,102 | 1,073 | 1,098 | +0.46% | 3,567,600 | 3974億7127万 | -12.97% | - | 0.77 |
02/15 | 1,102 | 1,105 | 1,083 | 1,093 | +0.31% | 2,632,800 | 3956億6184万 | -14.05% | - | 0.77 |
02/14 | 1,110 | 1,115 | 1,080 | 1,090 | -1.36% | 2,882,400 | 3944億5555万 | -14.98% | - | 0.77 |
02/13 | 1,132 | 1,137 | 1,103 | 1,105 | -1.92% | 2,990,400 | 3998億8384万 | -14.47% | - | 0.78 |
02/09 | 1,130 | 1,140 | 1,113 | 1,127 | -4.25% | 5,700,900 | 4077億2470万 | -13.4% | - | 0.79 |
02/08 | 1,195 | 1,202 | 1,170 | 1,177 | -1.26% | 3,321,300 | 4258億1899万 | -10.04% | - | 0.83 |
02/07 | 1,238 | 1,240 | 1,190 | 1,192 | -1.38% | 3,337,500 | 4312億4728万 | -9.1% | - | 0.84 |
02/06 | 1,205 | 1,213 | 1,190 | 1,208 | -4.23% | 5,283,300 | 4372億7871万 | -8.04% | - | 0.85 |
02/05 | 1,263 | 1,267 | 1,253 | 1,262 | -2.45% | 2,925,000 | 4565億7929万 | -4.13% | - | 0.89 |
02/02 | 1,280 | 1,298 | 1,278 | 1,293 | +1.44% | 3,890,700 | 4680億3901万 | -1.65% | - | 0.91 |
02/01 | 1,292 | 1,293 | 1,263 | 1,275 | -2.17% | 4,468,800 | 4614億443万 | -2.89% | - | 0.9 |
01/31 | 1,310 | 1,322 | 1,292 | 1,303 | -0.26% | 5,035,200 | 4716億5786万 | -0.66% | - | 0.92 |
01/30 | 1,308 | 1,313 | 1,300 | 1,307 | -0.63% | 1,944,300 | 4728億6415万 | -0.18% | - | 0.92 |
01/29 | 1,317 | 1,325 | 1,310 | 1,315 | +0.25% | 1,610,700 | 4758億7987万 | +0.69% | - | 0.93 |
01/26 | 1,332 | 1,340 | 1,308 | 1,312 | -0.25% | 2,742,600 | 4746億7358万 | +0.74% | - | 0.92 |
01/25 | 1,328 | 1,342 | 1,315 | 1,315 | -1.38% | 2,338,500 | 4758億7987万 | +1.31% | - | 0.93 |
01/24 | 1,325 | 1,345 | 1,325 | 1,333 | +0.88% | 2,637,900 | 4825億1444万 | +3.12% | - | 0.94 |
01/23 | 1,322 | 1,328 | 1,312 | 1,322 | +0.25% | 2,630,100 | 4782億9244万 | +2.53% | - | 0.93 |
01/22 | 1,333 | 1,335 | 1,312 | 1,318 | -1.62% | 2,108,400 | 4770億8615万 | +2.51% | - | 0.93 |
01/19 | 1,337 | 1,348 | 1,325 | 1,340 | +0.88% | 2,451,300 | 4849億2701万 | +4.44% | - | 0.94 |
01/18 | 1,367 | 1,370 | 1,327 | 1,328 | -1.12% | 3,118,500 | 4807億501万 | +3.94% | - | 0.94 |
01/17 | 1,335 | 1,352 | 1,333 | 1,343 | -1.23% | 3,620,400 | 4861億3330万 | +5.44% | - | 0.95 |
01/16 | 1,375 | 1,377 | 1,352 | 1,360 | -0.97% | 2,464,500 | 4921億6473万 | +7.26% | - | 0.96 |
01/15 | 1,375 | 1,390 | 1,367 | 1,373 | +0.98% | 3,027,900 | 4969億8987万 | +8.82% | - | 0.97 |
01/12 | 1,357 | 1,373 | 1,343 | 1,360 | +0.37% | 2,720,100 | 4921億6473万 | +8.19% | - | 0.96 |
01/11 | 1,323 | 1,360 | 1,320 | 1,355 | +1.12% | 3,279,300 | 4903億5530万 | +8.31% | - | 0.95 |
01/10 | 1,333 | 1,357 | 1,332 | 1,340 | +0.75% | 3,482,400 | 4849億2701万 | +7.54% | - | 0.94 |
01/09 | 1,348 | 1,350 | 1,325 | 1,330 | -0.5% | 3,259,200 | 4813億815万 | +7.26% | - | 0.94 |
01/05 | 1,310 | 1,340 | 1,307 | 1,337 | +2.17% | 4,621,500 | 4837億2073万 | +8.41% | - | 0.94 |
01/04 | 1,273 | 1,315 | 1,273 | 1,308 | +4.39% | 5,313,000 | 4734億6729万 | +6.72% | - | 0.92 |
2017 |
12/29 | 1,257 | 1,262 | 1,248 | 1,253 | +0.13% | 1,518,900 | 4535億6357万 | +2.65% | - | 0.88 |
12/28 | 1,262 | 1,270 | 1,247 | 1,252 | -0.53% | 1,435,500 | 4529億6043万 | +2.76% | - | 0.88 |
12/27 | 1,262 | 1,278 | 1,258 | 1,258 | +1.07% | 2,027,400 | 4553億7300万 | +3.48% | - | 0.88 |
12/26 | 1,248 | 1,255 | 1,242 | 1,245 | -0.27% | 1,276,200 | 4505億4786万 | +2.64% | - | 0.87 |
12/25 | 1,250 | 1,257 | 1,240 | 1,248 | -0.13% | 1,518,300 | 4517億5414万 | +3.17% | - | 0.88 |
12/22 | 1,242 | 1,270 | 1,237 | 1,250 | +1.35% | 4,595,700 | 4523億5729万 | +3.56% | - | 0.88 |
12/21 | 1,217 | 1,235 | 1,213 | 1,233 | +1.09% | 2,353,200 | 4463億2586万 | +2.35% | - | 0.87 |
12/20 | 1,203 | 1,222 | 1,200 | 1,220 | +1.39% | 2,442,900 | 4415億71万 | +1.41% | - | 0.86 |
12/19 | 1,215 | 1,227 | 1,197 | 1,203 | -1.63% | 2,307,600 | 4354億6928万 | +0.03% | - | 0.84 |
12/18 | 1,210 | 1,227 | 1,203 | 1,223 | +1.8% | 2,293,200 | 4427億700万 | +1.61% | - | 0.86 |
12/15 | 1,215 | 1,217 | 1,188 | 1,202 | -2.3% | 4,367,700 | 4348億6614万 | -0.28% | - | 0.84 |
12/14 | 1,233 | 1,240 | 1,223 | 1,230 | -1.07% | 1,845,000 | 4451億1957万 | +1.91% | - | 0.86 |
12/13 | 1,263 | 1,270 | 1,240 | 1,243 | +0.13% | 3,540,300 | 4499億4471万 | +2.84% | - | 0.87 |
12/12 | 1,230 | 1,257 | 1,230 | 1,242 | +1.92% | 3,601,800 | 4493億4157万 | +2.7% | - | 0.87 |
12/11 | 1,223 | 1,235 | 1,212 | 1,218 | -0.14% | 2,153,400 | 4408億9757万 | +0.86% | - | 0.85 |
12/08 | 1,195 | 1,222 | 1,195 | 1,220 | +1.53% | 2,769,600 | 4415億71万 | +1.08% | - | 0.86 |
12/07 | 1,213 | 1,215 | 1,188 | 1,202 | -0.69% | 3,809,400 | 4348億6614万 | -0.19% | - | 0.84 |
12/06 | 1,238 | 1,240 | 1,198 | 1,210 | -3.07% | 3,534,600 | 4378億8185万 | +0.67% | - | 0.85 |
12/05 | 1,205 | 1,253 | 1,202 | 1,248 | +3.03% | 3,836,400 | 4517億5414万 | +4.11% | - | 0.88 |
12/04 | 1,227 | 1,227 | 1,210 | 1,212 | -0.27% | 1,784,700 | 4384億8500万 | +1.48% | - | 0.85 |
12/01 | 1,217 | 1,243 | 1,207 | 1,215 | +1.25% | 3,501,000 | 4396億9128万 | +2.1% | - | 0.85 |
11/30 | 1,173 | 1,215 | 1,168 | 1,200 | +3.15% | 5,187,000 | 4342億6299万 | +1.18% | - | 0.84 |
11/29 | 1,168 | 1,175 | 1,160 | 1,163 | +0.43% | 2,076,300 | 4209億9385万 | -1.66% | - | 0.82 |
11/28 | 1,173 | 1,177 | 1,155 | 1,158 | -1.7% | 2,854,500 | 4191億8442万 | -1.92% | - | 0.81 |
11/27 | 1,185 | 1,198 | 1,177 | 1,178 | +0.43% | 2,613,600 | 4264億2213万 | -0.06% | - | 0.83 |
11/24 | 1,185 | 1,188 | 1,167 | 1,173 | -1.95% | 3,128,700 | 4246億1271万 | -0.31% | - | 0.82 |
11/22 | 1,188 | 1,202 | 1,182 | 1,197 | +1.41% | 2,795,100 | 4330億5671万 | +1.93% | - | 0.84 |
11/21 | 1,188 | 1,197 | 1,178 | 1,180 | +0.85% | 2,461,500 | 4270億2528万 | +0.68% | - | 0.83 |
11/20 | 1,182 | 1,188 | 1,163 | 1,170 | -1.4% | 2,436,900 | 4234億642万 | 0% | - | 0.82 |
11/17 | 1,217 | 1,218 | 1,180 | 1,187 | -0.7% | 2,896,500 | 4294億3785万 | +1.6% | - | 0.83 |
11/16 | 1,177 | 1,203 | 1,167 | 1,195 | +0.56% | 2,982,300 | 4324億5357万 | +2.58% | - | 0.84 |
11/15 | 1,217 | 1,222 | 1,177 | 1,188 | -2.86% | 4,113,600 | 4300億4099万 | +2.27% | - | 0.83 |
11/14 | 1,218 | 1,230 | 1,212 | 1,223 | +0.41% | 2,426,700 | 4427億700万 | +5.46% | - | 0.86 |
11/13 | 1,247 | 1,247 | 1,208 | 1,218 | -2.66% | 3,789,600 | 4408億9757万 | +5.3% | - | 0.85 |
11/10 | 1,233 | 1,260 | 1,230 | 1,252 | -0.4% | 3,183,900 | 4529億6043万 | +8.56% | - | 0.88 |
11/09 | 1,267 | 1,293 | 1,243 | 1,257 | -0.53% | 5,076,600 | 4547億6986万 | +9.47% | - | 0.88 |
11/08 | 1,247 | 1,265 | 1,238 | 1,263 | +1.2% | 4,165,200 | 4571億8243万 | +10.53% | - | 0.89 |
11/07 | 1,218 | 1,255 | 1,217 | 1,248 | +2.88% | 5,547,000 | 4517億5414万 | +9.79% | - | 0.88 |
11/06 | 1,203 | 1,232 | 1,200 | 1,213 | +1.39% | 5,290,200 | 4390億8814万 | +7.09% | - | 0.85 |
11/02 | 1,157 | 1,202 | 1,152 | 1,197 | +3.46% | 6,064,800 | 4330億5671万 | +5.9% | - | 0.84 |
11/01 | 1,160 | 1,162 | 1,152 | 1,157 | +0.58% | 3,490,200 | 4185億8128万 | +2.54% | - | 0.81 |