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 | 1/1, 株式分割 1→1.5 |
| 2018 |
| 03/30 | 1,251 | 1,251 | 1,236 | 1,243 | +0.7% | 12,450 | 146億9434万 | -5.16% | 7.65 | 0.87 |
| 03/29 | 1,259 | 1,259 | 1,221 | 1,235 | +0.22% | 22,800 | 145億9191万 | -6.18% | 7.6 | 0.87 |
| 03/28 | 1,230 | 1,250 | 1,225 | 1,232 | -2.38% | 32,850 | 145億6040万 | -6.88% | 7.59 | 0.86 |
| 03/27 | 1,257 | 1,263 | 1,237 | 1,262 | +2.6% | 23,250 | 149億1495万 | -4.97% | 7.77 | 0.89 |
| 03/26 | 1,209 | 1,238 | 1,187 | 1,230 | +0.27% | 73,350 | 145億3676万 | -7.73% | 7.57 | 0.86 |
| 03/23 | 1,237 | 1,241 | 1,217 | 1,227 | -4.27% | 81,600 | 144億9736万 | -8.32% | 7.55 | 0.86 |
| 03/22 | 1,281 | 1,295 | 1,267 | 1,281 | +0.63% | 25,950 | 151億4344万 | -4.66% | 7.89 | 0.9 |
| 03/20 | 1,260 | 1,286 | 1,257 | 1,273 | -0.83% | 44,850 | 150億4889万 | -5.47% | 7.84 | 0.89 |
| 03/19 | 1,340 | 1,340 | 1,281 | 1,284 | -4.61% | 66,000 | 151億7496万 | -5.03% | 7.91 | 0.9 |
| 03/16 | 1,333 | 1,347 | 1,310 | 1,346 | +2.33% | 54,900 | 159億771万 | -0.81% | 8.29 | 0.94 |
| 03/15 | 1,326 | 1,328 | 1,296 | 1,315 | -0.75% | 43,500 | 155億4527万 | -3.43% | 8.1 | 0.92 |
| 03/14 | 1,321 | 1,332 | 1,319 | 1,325 | -0.5% | 11,550 | 156億6346万 | -2.91% | 8.16 | 0.93 |
| 03/13 | 1,319 | 1,339 | 1,314 | 1,332 | +1.01% | 23,850 | 157億4225万 | -2.77% | 8.2 | 0.93 |
| 03/12 | 1,333 | 1,337 | 1,312 | 1,319 | +0.76% | 14,100 | 155億8467万 | -4.44% | 8.12 | 0.93 |
| 03/09 | 1,340 | 1,347 | 1,305 | 1,309 | -1.16% | 43,200 | 154億6648万 | -6.05% | 8.06 | 0.92 |
| 03/08 | 1,317 | 1,345 | 1,317 | 1,324 | +1.12% | 26,100 | 156億4770万 | -5.9% | 8.15 | 0.93 |
| 03/07 | 1,312 | 1,346 | 1,293 | 1,309 | -0.05% | 49,500 | 154億7436万 | -7.73% | 8.06 | 0.92 |
| 03/06 | 1,327 | 1,360 | 1,299 | 1,310 | +1.29% | 66,150 | 154億8224万 | -8.46% | 8.07 | 0.92 |
| 03/05 | 1,347 | 1,348 | 1,291 | 1,293 | -4.57% | 96,300 | 152億8526万 | -10.56% | 7.96 | 0.91 |
| 03/02 | 1,362 | 1,367 | 1,333 | 1,355 | -2.77% | 79,350 | 160億1801万 | -7.23% | 8.34 | 0.95 |
| 03/01 | 1,424 | 1,424 | 1,383 | 1,394 | -3.19% | 55,950 | 164億7499万 | -5.43% | 8.58 | 0.98 |
| 02/28 | 1,418 | 1,448 | 1,409 | 1,440 | +1.22% | 43,200 | 170億1865万 | -3.03% | 8.87 | 1.01 |
| 02/27 | 1,397 | 1,437 | 1,390 | 1,423 | +3.39% | 54,300 | 168億1379万 | -4.9% | 8.76 | 1 |
| 02/26 | 1,376 | 1,395 | 1,365 | 1,376 | +2.48% | 44,850 | 162億6226万 | -8.75% | 8.47 | 0.97 |
| 02/23 | 1,367 | 1,376 | 1,337 | 1,343 | -1.76% | 126,450 | 158億6831万 | -11.61% | 8.27 | 0.94 |
| 02/22 | 1,375 | 1,380 | 1,355 | 1,367 | -1.91% | 50,400 | 161億5196万 | -10.68% | 8.41 | 0.96 |
| 02/21 | 1,371 | 1,405 | 1,368 | 1,393 | +1.31% | 59,850 | 164億6712万 | -9.58% | 8.58 | 0.98 |
| 02/20 | 1,387 | 1,388 | 1,349 | 1,375 | -0.53% | 51,900 | 162億5438万 | -11.38% | 8.47 | 0.97 |
| 02/19 | 1,377 | 1,393 | 1,357 | 1,383 | +2.02% | 134,700 | 163億4105万 | -11.42% | 8.51 | 0.97 |
| 02/16 | 1,367 | 1,376 | 1,337 | 1,355 | -0.64% | 122,550 | 160億1801万 | -13.67% | 8.34 | 0.95 |
| 02/15 | 1,393 | 1,399 | 1,357 | 1,364 | -0.92% | 119,100 | 161億2044万 | -13.73% | 8.4 | 0.96 |
| 02/14 | 1,408 | 1,416 | 1,301 | 1,377 | -1.67% | 113,550 | 162億7014万 | -13.47% | 8.48 | 0.97 |
| 02/13 | 1,453 | 1,454 | 1,400 | 1,400 | -0.33% | 48,000 | 165億4591万 | -12.45% | 8.62 | 0.98 |
| 02/09 | 1,387 | 1,421 | 1,370 | 1,405 | -3.3% | 66,600 | 166億106万 | -12.48% | 8.65 | 0.99 |
| 02/08 | 1,414 | 1,474 | 1,414 | 1,453 | +3.47% | 53,250 | 171億6835万 | -9.83% | 8.94 | 1.02 |
| 02/07 | 1,515 | 1,529 | 1,404 | 1,404 | -3.04% | 101,100 | 165億9318万 | -13.12% | 8.64 | 0.99 |
| 02/06 | 1,452 | 1,500 | 1,367 | 1,448 | -8.66% | 201,600 | 171億1319万 | -10.73% | 8.92 | 1.02 |
| 02/05 | 1,575 | 1,607 | 1,563 | 1,585 | -2.9% | 79,050 | 187億3627万 | -2.62% | 9.76 | 1.11 |
| 02/02 | 1,644 | 1,666 | 1,620 | 1,633 | -1.61% | 31,650 | 192億9568万 | +0.47% | 10.05 | 1.15 |
| 02/01 | 1,651 | 1,661 | 1,626 | 1,659 | +2.34% | 31,200 | 196億1084万 | +2.49% | 10.22 | 1.16 |
| 01/31 | 1,609 | 1,651 | 1,604 | 1,621 | -0.04% | 45,150 | 191億6174万 | +0.83% | 9.98 | 1.14 |
| 01/30 | 1,660 | 1,663 | 1,610 | 1,622 | -3.18% | 73,350 | 191億6961万 | +1.44% | 9.99 | 1.14 |
| 01/29 | 1,677 | 1,695 | 1,653 | 1,675 | -0.32% | 51,000 | 197億9993万 | +5.7% | 10.31 | 1.18 |
| 01/26 | 1,641 | 1,685 | 1,641 | 1,681 | +0.72% | 45,150 | 198億6297万 | +7.12% | 10.35 | 1.18 |
| 01/25 | 1,647 | 1,698 | 1,625 | 1,669 | +0.08% | 103,350 | 197億2114万 | +7.59% | 10.27 | 1.17 |
| 01/24 | 1,708 | 1,713 | 1,650 | 1,667 | -3.21% | 93,600 | 197億539万 | +8.69% | 10.27 | 1.17 |
| 01/23 | 1,730 | 1,766 | 1,687 | 1,723 | 0% | 119,100 | 203億5934万 | +13.63% | 10.61 | 1.21 |
| 01/22 | 1,644 | 1,727 | 1,639 | 1,723 | +4.79% | 154,950 | 203億5934万 | +15.07% | 10.61 | 1.21 |
| 01/19 | 1,621 | 1,646 | 1,621 | 1,644 | +0.98% | 43,050 | 194億2962万 | +11.31% | 10.12 | 1.15 |
| 01/18 | 1,653 | 1,671 | 1,615 | 1,628 | -0.53% | 144,750 | 192億4053万 | +11.43% | 10.02 | 1.14 |
| 01/17 | 1,660 | 1,660 | 1,587 | 1,637 | -1.8% | 300,150 | 193億4295万 | +13.26% | 10.08 | 1.15 |
| 01/16 | 1,603 | 1,865 | 1,573 | 1,667 | +3.86% | 1,048,200 | 196億9751万 | +16.71% | 10.26 | 1.17 |
| 01/15 | 1,627 | 1,635 | 1,575 | 1,605 | -0.5% | 60,300 | 189億6476万 | +13.81% | 9.88 | 1.13 |
| 01/12 | 1,640 | 1,657 | 1,613 | 1,613 | -1.06% | 45,900 | 190億5931万 | +15.69% | 9.93 | 1.13 |
| 01/11 | 1,601 | 1,663 | 1,582 | 1,630 | +1.45% | 108,150 | 192億6416万 | +18.29% | 10.04 | 1.14 |
| 01/10 | 1,573 | 1,609 | 1,547 | 1,607 | +1.39% | 78,000 | 189億8840万 | +18.05% | 9.89 | 1.13 |
| 01/09 | 1,529 | 1,586 | 1,511 | 1,585 | +3.48% | 83,700 | 187億2839万 | +17.64% | 9.76 | 1.11 |
| 01/05 | 1,587 | 1,587 | 1,527 | 1,531 | -2.34% | 78,000 | 180億9807万 | +14.71% | 9.43 | 1.07 |
| 01/04 | 1,613 | 1,627 | 1,547 | 1,568 | -1.18% | 100,500 | 185億3141万 | +18.34% | 9.65 | 1.1 |
| 2017 |
| 12/29 | 1,557 | 1,610 | 1,555 | 1,587 | +2.19% | 108,300 | 187億5203万 | +20.75% | 9.77 | 1.11 |
| 12/28 | 1,590 | 1,599 | 1,524 | 1,553 | -3% | 204,600 | 183億5020万 | +19.34% | 9.56 | 1.09 |
| 12/27 | 1,514 | 1,603 | 1,501 | 1,601 | +6.29% | 193,650 | 189億1749万 | +24.28% | 9.85 | 1.12 |
| 12/26 | 1,487 | 1,533 | 1,481 | 1,506 | +1.71% | 206,850 | 177億9867万 | +18.3% | 9.27 | 1.06 |
| 12/25 | 1,409 | 1,510 | 1,393 | 1,481 | +7.61% | 387,450 | 174億9927万 | +17.33% | 9.12 | 1.04 |
| 12/22 | 1,390 | 1,430 | 1,372 | 1,376 | -0.96% | 212,400 | 162億6226万 | +9.82% | 8.47 | 0.97 |
| 12/21 | 1,333 | 1,391 | 1,303 | 1,389 | +8.83% | 324,150 | 164億1984万 | +11.32% | 8.55 | 0.98 |
| 12/20 | 1,272 | 1,283 | 1,263 | 1,277 | -0.16% | 31,350 | 150億8829万 | +2.79% | 7.86 | 0.9 |
| 12/19 | 1,257 | 1,284 | 1,247 | 1,279 | +3.12% | 37,950 | 151億1193万 | +2.95% | 7.87 | 0.9 |
| 12/18 | 1,237 | 1,257 | 1,237 | 1,240 | +1.03% | 42,000 | 146億5494万 | -0.24% | 7.63 | 0.87 |
| 12/15 | 1,235 | 1,241 | 1,223 | 1,227 | -0.38% | 40,200 | 145億524万 | -1.42% | 7.56 | 0.86 |
| 12/14 | 1,233 | 1,235 | 1,225 | 1,232 | -0.05% | 24,750 | 145億6040万 | -1.28% | 7.59 | 0.86 |
| 12/13 | 1,247 | 1,247 | 1,225 | 1,233 | +0.16% | 17,700 | 145億6828万 | -1.39% | 7.59 | 0.87 |
| 12/12 | 1,243 | 1,256 | 1,231 | 1,231 | -0.59% | 42,300 | 145億4464万 | -1.63% | 7.58 | 0.86 |
| 12/11 | 1,238 | 1,238 | 1,229 | 1,238 | +0.76% | 18,600 | 146億3131万 | -1.2% | 7.62 | 0.87 |
| 12/08 | 1,224 | 1,234 | 1,223 | 1,229 | +0.38% | 9,600 | 145億2100万 | -1.94% | 7.56 | 0.86 |
| 12/07 | 1,204 | 1,224 | 1,204 | 1,224 | +1.89% | 46,650 | 144億6585万 | -2.55% | 7.54 | 0.86 |
| 12/06 | 1,200 | 1,216 | 1,190 | 1,201 | -0.22% | 55,800 | 141億9796万 | -4.5% | 7.4 | 0.84 |
| 12/05 | 1,215 | 1,219 | 1,185 | 1,204 | -1.42% | 84,300 | 142億2948万 | -4.6% | 7.41 | 0.85 |
| 12/04 | 1,223 | 1,245 | 1,220 | 1,221 | +0.16% | 44,100 | 144億3433万 | -3.45% | 7.52 | 0.86 |
| 12/01 | 1,266 | 1,266 | 1,219 | 1,219 | -2.56% | 95,250 | 144億1070万 | -3.76% | 7.51 | 0.86 |
| 11/30 | 1,255 | 1,262 | 1,226 | 1,251 | -1.78% | 64,050 | 147億8889万 | -1.39% | 7.7 | 0.88 |
| 11/29 | 1,287 | 1,294 | 1,253 | 1,274 | -0.47% | 58,350 | 150億5677万 | +0.31% | 7.84 | 0.89 |
| 11/28 | 1,317 | 1,319 | 1,274 | 1,280 | -2.24% | 61,950 | 151億2768万 | +0.95% | 7.88 | 0.9 |
| 11/27 | 1,297 | 1,316 | 1,271 | 1,309 | +3.97% | 81,900 | 154億7436万 | +3.5% | 8.06 | 0.92 |
| 11/24 | 1,227 | 1,266 | 1,227 | 1,259 | +2.38% | 54,300 | 148億8344万 | -0.21% | 7.75 | 0.88 |
| 11/22 | 1,229 | 1,231 | 1,214 | 1,230 | +1.32% | 39,600 | 145億3676万 | -2.15% | 7.57 | 0.86 |
| 11/21 | 1,227 | 1,238 | 1,213 | 1,214 | -1.03% | 42,000 | 143億4766万 | -3.19% | 7.47 | 0.85 |
| 11/20 | 1,255 | 1,267 | 1,207 | 1,227 | -2.54% | 95,400 | 144億9736万 | -2.02% | 7.55 | 0.86 |
| 11/17 | 1,252 | 1,261 | 1,207 | 1,259 | +0.53% | 134,250 | 148億7556万 | +0.85% | 7.75 | 0.88 |
| 11/16 | 1,214 | 1,263 | 1,185 | 1,252 | +1.35% | 162,900 | 147億9677万 | +0.64% | 7.71 | 0.88 |
| 11/15 | 1,285 | 1,285 | 1,194 | 1,235 | -3.19% | 151,650 | 145億9979万 | -0.3% | 7.61 | 0.87 |
| 11/14 | 1,311 | 1,326 | 1,240 | 1,276 | -2.55% | 135,450 | 150億8041万 | +3.24% | 7.86 | 0.9 |
| 11/13 | 1,299 | 1,330 | 1,295 | 1,309 | +0.98% | 63,450 | 154億7436万 | +6.45% | 8.06 | 0.92 |
| 11/10 | 1,285 | 1,299 | 1,274 | 1,297 | +0.1% | 34,950 | 153億2466万 | +6.02% | 7.98 | 0.91 |
| 11/09 | 1,281 | 1,318 | 1,262 | 1,295 | +1.15% | 94,800 | 153億890万 | +6.44% | 7.98 | 0.91 |
| 11/08 | 1,267 | 1,283 | 1,261 | 1,281 | +1.05% | 35,100 | 151億3556万 | +5.75% | 7.88 | 0.9 |
| 11/07 | 1,270 | 1,285 | 1,257 | 1,267 | -0.37% | 48,750 | 149億7798万 | +5% | 7.8 | 0.89 |
| 11/06 | 1,251 | 1,275 | 1,251 | 1,272 | +1.76% | 36,450 | 150億3314万 | +5.82% | 7.83 | 0.89 |
| 11/02 | 1,284 | 1,284 | 1,237 | 1,250 | -2.65% | 118,800 | 147億7313万 | +4.43% | 7.7 | 0.88 |
| 11/01 | 1,295 | 1,295 | 1,277 | 1,284 | -0.05% | 47,250 | 151億7496万 | +7.81% | 7.91 | 0.9 |
