株価チャート
2017/12/07～2018/05/08
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 |
|---|
| 2018 |
| 05/08 | 110 | 127 | 107 | 118 | +7.27% | 11,967,800 | 35億1101万 | +25.53% | - | - |
| 05/07 | 113 | 114 | 109 | 110 | -5.17% | 3,215,900 | 32億7297万 | +19.57% | - | - |
| 05/02 | 112 | 117 | 110 | 116 | +1.75% | 3,840,500 | 34億5150万 | +28.89% | - | - |
| 05/01 | 119 | 121 | 113 | 114 | -6.56% | 5,199,600 | 33億9199万 | +28.09% | - | - |
| 04/27 | 134 | 134 | 121 | 122 | -14.08% | 7,774,700 | 36億3002万 | +40.23% | - | - |
| 04/26 | 157 | 161 | 131 | 142 | +13.6% | 29,753,000 | 42億2511万 | +67.06% | - | - |
| 04/25 | 145 | 150 | 123 | 125 | -18.3% | 20,435,500 | 37億1929万 | +50.6% | - | - |
| 04/24 | 138 | 158 | 132 | 153 | +41.67% | 48,077,300 | 45億5241万 | +88.89% | - | - |
| 04/23 | 80 | 108 | 78 | 108 | +38.46% | 19,363,800 | 32億1346万 | +38.46% | - | - |
| 04/20 | 77 | 78 | 76 | 78 | +1.3% | 49,400 | 23億2083万 | +1.3% | - | - |
| 04/19 | 78 | 78 | 77 | 77 | 0% | 66,700 | 22億9108万 | 0% | - | - |
| 04/18 | 77 | 78 | 77 | 77 | 0% | 93,000 | 22億9108万 | 0% | - | - |
| 04/17 | 77 | 78 | 76 | 77 | 0% | 33,800 | 22億9108万 | 0% | - | - |
| 04/16 | 79 | 79 | 76 | 77 | -2.53% | 156,700 | 22億9108万 | 0% | - | - |
| 04/13 | 79 | 79 | 78 | 79 | 0% | 42,800 | 23億5059万 | +2.6% | - | - |
| 04/12 | 78 | 79 | 77 | 79 | +2.6% | 77,400 | 23億5059万 | +2.6% | - | - |
| 04/11 | 77 | 80 | 77 | 77 | 0% | 430,100 | 22億9108万 | 0% | - | - |
| 04/10 | 77 | 78 | 77 | 77 | +1.32% | 34,000 | 22億9108万 | 0% | - | - |
| 04/09 | 76 | 78 | 76 | 76 | 0% | 49,900 | 22億6132万 | -1.3% | - | - |
| 04/06 | 77 | 77 | 76 | 76 | 0% | 85,400 | 22億6132万 | -1.3% | - | - |
| 04/05 | 77 | 77 | 76 | 76 | 0% | 24,600 | 22億6132万 | -1.3% | - | - |
| 04/04 | 77 | 77 | 76 | 76 | 0% | 30,500 | 22億6132万 | -1.3% | - | - |
| 04/03 | 76 | 77 | 76 | 76 | 0% | 17,700 | 22億6132万 | -1.3% | - | - |
| 04/02 | 77 | 77 | 76 | 76 | 0% | 40,600 | 22億6132万 | -1.3% | - | - |
| 03/30 | 76 | 77 | 76 | 76 | 0% | 25,500 | 22億6132万 | -1.3% | - | - |
| 03/29 | 76 | 77 | 76 | 76 | 0% | 89,100 | 22億6132万 | -1.3% | - | - |
| 03/28 | 76 | 78 | 75 | 76 | 0% | 228,500 | 22億6132万 | -1.3% | - | - |
| 03/27 | 76 | 76 | 75 | 76 | +1.33% | 31,000 | 22億6132万 | -1.3% | - | - |
| 03/26 | 75 | 76 | 74 | 75 | 0% | 191,100 | 22億3157万 | -2.6% | - | - |
| 03/23 | 76 | 77 | 75 | 75 | -3.85% | 182,000 | 22億3157万 | -2.6% | - | - |
| 03/22 | 77 | 78 | 77 | 78 | +1.3% | 70,600 | 23億2083万 | +1.3% | - | - |
| 03/20 | 77 | 78 | 77 | 77 | 0% | 53,000 | 22億9108万 | 0% | - | - |
| 03/19 | 80 | 80 | 77 | 77 | -3.75% | 305,100 | 22億9108万 | 0% | - | - |
| 03/16 | 77 | 80 | 77 | 80 | +2.56% | 281,500 | 23億8034万 | +3.9% | - | - |
| 03/15 | 77 | 78 | 77 | 78 | +1.3% | 29,200 | 23億2083万 | +1.3% | - | - |
| 03/14 | 77 | 78 | 77 | 77 | -1.28% | 69,000 | 22億9108万 | 0% | - | - |
| 03/13 | 77 | 78 | 77 | 78 | +1.3% | 102,800 | 23億2083万 | +1.3% | - | - |
| 03/12 | 77 | 78 | 77 | 77 | 0% | 12,900 | 22億9108万 | 0% | - | - |
| 03/09 | 77 | 77 | 76 | 77 | 0% | 26,700 | 22億9108万 | 0% | - | - |
| 03/08 | 78 | 78 | 77 | 77 | +1.32% | 47,900 | 22億9108万 | -1.28% | - | - |
| 03/07 | 77 | 78 | 76 | 76 | -1.3% | 44,200 | 22億6132万 | -2.56% | - | - |
| 03/06 | 77 | 78 | 76 | 77 | +1.32% | 73,500 | 22億9108万 | -1.28% | - | - |
| 03/05 | 76 | 77 | 76 | 76 | 0% | 42,600 | 22億6132万 | -2.56% | - | - |
| 03/02 | 77 | 78 | 76 | 76 | -1.3% | 159,100 | 22億6132万 | -2.56% | - | - |
| 03/01 | 78 | 79 | 77 | 77 | -2.53% | 38,000 | 22億9108万 | -2.53% | - | - |
| 02/28 | 79 | 79 | 78 | 79 | 0% | 25,500 | 23億5059万 | 0% | - | - |
| 02/27 | 79 | 79 | 78 | 79 | +1.28% | 94,700 | 23億5059万 | 0% | - | - |
| 02/26 | 78 | 79 | 77 | 78 | +1.3% | 66,800 | 23億2083万 | -1.27% | - | - |
| 02/23 | 79 | 79 | 77 | 77 | -1.28% | 51,700 | 22億9108万 | -2.53% | - | - |
| 02/22 | 78 | 79 | 77 | 78 | 0% | 110,300 | 23億2083万 | -2.5% | - | - |
| 02/21 | 78 | 78 | 77 | 78 | 0% | 63,000 | 23億2083万 | -2.5% | - | - |
| 02/20 | 79 | 79 | 76 | 78 | -1.27% | 311,100 | 23億2083万 | -2.5% | - | - |
| 02/19 | 77 | 79 | 77 | 79 | +2.6% | 90,300 | 23億5059万 | -2.47% | - | - |
| 02/16 | 75 | 78 | 75 | 77 | +2.67% | 225,400 | 22億9108万 | -4.94% | - | - |
| 02/15 | 74 | 77 | 74 | 75 | 0% | 148,800 | 22億3157万 | -7.41% | - | - |
| 02/14 | 78 | 78 | 74 | 75 | -5.06% | 492,900 | 22億3157万 | -7.41% | - | - |
| 02/13 | 78 | 79 | 78 | 79 | +2.6% | 57,100 | 23億5059万 | -2.47% | - | - |
| 02/09 | 77 | 78 | 76 | 77 | -1.28% | 112,500 | 22億9108万 | -4.94% | - | - |
| 02/08 | 79 | 79 | 78 | 78 | -1.27% | 71,700 | 23億2083万 | -4.88% | - | - |
| 02/07 | 77 | 79 | 77 | 79 | +3.95% | 286,600 | 23億5059万 | -3.66% | - | - |
| 02/06 | 78 | 78 | 75 | 76 | -3.8% | 781,900 | 22億6132万 | -7.32% | - | - |
| 02/05 | 80 | 80 | 79 | 79 | -1.25% | 266,300 | 23億5059万 | -3.66% | - | - |
| 02/02 | 81 | 81 | 80 | 80 | 0% | 104,200 | 23億8034万 | -2.44% | - | - |
| 02/01 | 82 | 82 | 80 | 80 | 0% | 181,500 | 23億8034万 | -2.44% | - | - |
| 01/31 | 81 | 81 | 80 | 80 | 0% | 193,400 | 23億8034万 | -2.44% | - | - |
| 01/30 | 82 | 83 | 80 | 80 | -2.44% | 376,600 | 23億8034万 | -2.44% | - | - |
| 01/29 | 84 | 85 | 82 | 82 | -2.38% | 483,800 | 24億3985万 | 0% | - | - |
| 01/26 | 85 | 85 | 82 | 84 | -1.18% | 372,500 | 24億9936万 | +2.44% | - | - |
| 01/25 | 84 | 85 | 83 | 85 | 0% | 210,800 | 25億2911万 | +3.66% | - | - |
| 01/24 | 83 | 85 | 83 | 85 | +3.66% | 140,900 | 25億2911万 | +3.66% | - | - |
| 01/23 | 82 | 84 | 82 | 82 | 0% | 100,700 | 24億3985万 | 0% | - | - |
| 01/22 | 82 | 83 | 82 | 82 | 0% | 80,000 | 24億3985万 | 0% | - | - |
| 01/19 | 82 | 83 | 81 | 82 | 0% | 127,100 | 24億3985万 | 0% | - | - |
| 01/18 | 80 | 84 | 80 | 82 | +1.23% | 846,000 | 24億3985万 | 0% | - | - |
| 01/17 | 85 | 85 | 80 | 81 | -5.81% | 1,437,700 | 24億1010万 | -1.22% | - | - |
| 01/16 | 89 | 90 | 83 | 86 | -3.37% | 2,173,300 | 25億5887万 | +4.88% | - | - |
| 01/15 | 82 | 89 | 82 | 89 | +8.54% | 1,669,500 | 26億4813万 | +8.54% | - | - |
| 01/12 | 83 | 83 | 82 | 82 | -1.2% | 161,100 | 24億3985万 | +1.23% | - | - |
| 01/11 | 83 | 83 | 82 | 83 | 0% | 64,400 | 24億6961万 | +2.47% | - | - |
| 01/10 | 81 | 83 | 81 | 83 | +2.47% | 300,400 | 24億6961万 | +2.47% | - | - |
| 01/09 | 80 | 83 | 80 | 81 | +2.53% | 908,000 | 24億1010万 | 0% | - | - |
| 01/05 | 80 | 81 | 79 | 79 | -2.47% | 195,400 | 23億5059万 | -3.66% | - | - |
| 01/04 | 80 | 81 | 79 | 81 | +1.25% | 97,000 | 24億1010万 | -1.22% | - | - |
| 2017 |
| 12/29 | 79 | 81 | 79 | 80 | +1.27% | 133,500 | 23億8034万 | -2.44% | - | 9.05 |
| 12/28 | 80 | 80 | 79 | 79 | -1.25% | 79,200 | 23億5059万 | -3.66% | - | 8.94 |
| 12/27 | 80 | 80 | 79 | 80 | 0% | 106,400 | 23億8034万 | -2.44% | - | 9.05 |
| 12/26 | 79 | 80 | 78 | 80 | 0% | 547,700 | 23億8034万 | -2.44% | - | 9.05 |
| 12/25 | 80 | 81 | 78 | 80 | 0% | 461,100 | 23億8034万 | -2.44% | - | 9.05 |
| 12/22 | 80 | 81 | 80 | 80 | -1.23% | 120,400 | 23億8034万 | -2.44% | - | 9.05 |
| 12/21 | 80 | 81 | 79 | 81 | 0% | 258,800 | 24億1010万 | -1.22% | - | 9.16 |
| 12/20 | 81 | 82 | 79 | 81 | 0% | 442,500 | 24億1010万 | -1.22% | - | 9.16 |
| 12/19 | 82 | 82 | 81 | 81 | 0% | 121,500 | 24億1010万 | -1.22% | - | 9.16 |
| 12/18 | 82 | 83 | 81 | 81 | -2.41% | 142,300 | 24億1010万 | -2.41% | - | 9.16 |
| 12/15 | 82 | 83 | 81 | 83 | 0% | 141,300 | 24億6961万 | 0% | - | 9.39 |
| 12/14 | 83 | 83 | 82 | 83 | 0% | 70,700 | 24億6961万 | 0% | - | 9.39 |
| 12/13 | 83 | 83 | 82 | 83 | 0% | 71,700 | 24億6961万 | 0% | - | 9.39 |
| 12/12 | 83 | 83 | 82 | 83 | 0% | 126,200 | 24億6961万 | 0% | - | 9.39 |
| 12/11 | 82 | 83 | 82 | 83 | 0% | 150,200 | 24億6961万 | 0% | - | 9.39 |
| 12/08 | 82 | 83 | 82 | 83 | +1.22% | 48,100 | 24億6961万 | 0% | - | 9.39 |
| 12/07 | 83 | 83 | 82 | 82 | 0% | 27,100 | 24億3985万 | -1.2% | - | 9.28 |
