株価チャート
2017/09/13～2018/02/09
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 |
| 02/09 | 1,052 | 1,145 | 1,052 | 1,137 | -2.74% | 10,200 | 92億8644万 | -4.37% | 21.04 | 2.96 |
| 02/08 | 1,169 | 1,169 | 1,138 | 1,169 | +3% | 6,500 | 95億4780万 | -1.6% | 21.63 | 3.05 |
| 02/07 | 1,195 | 1,195 | 1,135 | 1,135 | +1.89% | 12,100 | 92億7011万 | -4.3% | 21 | 2.96 |
| 02/06 | 1,155 | 1,160 | 1,042 | 1,114 | -11.31% | 37,100 | 90億9859万 | -6.15% | 20.61 | 2.9 |
| 02/05 | 1,222 | 1,277 | 1,222 | 1,256 | -4.12% | 14,800 | 102億5837万 | +5.81% | 23.24 | 3.28 |
| 02/02 | 1,252 | 1,310 | 1,244 | 1,310 | +5.39% | 25,200 | 106億9942万 | +11.11% | 24.24 | 3.42 |
| 02/01 | 1,225 | 1,244 | 1,216 | 1,243 | +0.81% | 7,400 | 101億5220万 | +6.15% | 23 | 3.24 |
| 01/31 | 1,223 | 1,233 | 1,211 | 1,233 | -0.24% | 8,300 | 100億7052万 | +6.02% | 22.82 | 3.22 |
| 01/30 | 1,217 | 1,239 | 1,214 | 1,236 | +0.08% | 10,300 | 100億9502万 | +7.01% | 22.87 | 3.22 |
| 01/29 | 1,230 | 1,239 | 1,220 | 1,235 | +1.23% | 10,400 | 100億8686万 | +7.67% | 22.85 | 3.22 |
| 01/26 | 1,201 | 1,224 | 1,201 | 1,220 | +1.41% | 7,300 | 99億6434万 | +7.11% | 22.58 | 3.18 |
| 01/25 | 1,203 | 1,216 | 1,185 | 1,203 | -1.23% | 16,100 | 98億2550万 | +6.27% | 22.26 | 3.14 |
| 01/24 | 1,196 | 1,224 | 1,193 | 1,218 | +0.5% | 15,800 | 99億4801万 | +8.17% | 22.54 | 3.18 |
| 01/23 | 1,194 | 1,226 | 1,185 | 1,212 | +1.51% | 17,500 | 98億9900万 | +8.41% | 22.43 | 3.16 |
| 01/22 | 1,185 | 1,196 | 1,184 | 1,194 | +1.79% | 8,600 | 97億5199万 | +7.47% | 22.1 | 3.11 |
| 01/19 | 1,168 | 1,177 | 1,167 | 1,173 | +1.38% | 16,400 | 95億8047万 | +6.25% | 21.71 | 3.06 |
| 01/18 | 1,154 | 1,177 | 1,154 | 1,157 | -1.11% | 7,000 | 94億4979万 | +5.47% | 21.41 | 3.02 |
| 01/17 | 1,179 | 1,179 | 1,158 | 1,170 | -0.26% | 6,300 | 95億5597万 | +7.24% | 21.65 | 3.05 |
| 01/16 | 1,170 | 1,179 | 1,157 | 1,173 | -0.51% | 10,800 | 95億8047万 | +8.21% | 21.71 | 3.06 |
| 01/15 | 1,179 | 1,190 | 1,161 | 1,179 | +0.26% | 9,500 | 96億2948万 | +9.47% | 21.82 | 3.07 |
| 01/12 | 1,132 | 1,182 | 1,132 | 1,176 | +2.44% | 8,700 | 96億497万 | +9.91% | 21.76 | 3.07 |
| 01/11 | 1,163 | 1,170 | 1,126 | 1,148 | -1.54% | 10,700 | 93億7628万 | +8% | 21.24 | 2.99 |
| 01/10 | 1,163 | 1,194 | 1,160 | 1,166 | +0.34% | 22,100 | 95億2330万 | +10.21% | 21.58 | 3.04 |
| 01/09 | 1,108 | 1,162 | 1,102 | 1,162 | +4.68% | 28,700 | 94億9063万 | +10.56% | 21.5 | 3.03 |
| 01/05 | 1,108 | 1,113 | 1,108 | 1,110 | +0.18% | 7,500 | 90億6592万 | +6.22% | 20.54 | 2.89 |
| 01/04 | 1,131 | 1,131 | 1,060 | 1,108 | -1.69% | 19,800 | 90億4958万 | +6.44% | 20.5 | 2.89 |
| 2017 |
| 12/29 | 1,185 | 1,197 | 1,110 | 1,127 | -2.84% | 49,500 | 92億477万 | +8.78% | 20.86 | 2.94 |
| 12/28 | 1,157 | 1,180 | 1,100 | 1,160 | +5.74% | 64,400 | 94億7429万 | +12.51% | 21.47 | 3.02 |
| 12/27 | 1,084 | 1,111 | 1,080 | 1,097 | +1.95% | 15,000 | 89億5974万 | +7.13% | 20.3 | 2.86 |
| 12/26 | 1,085 | 1,090 | 1,076 | 1,076 | -1.01% | 15,700 | 87億8822万 | +5.59% | 19.91 | 2.81 |
| 12/25 | 1,047 | 1,098 | 1,044 | 1,087 | +4.22% | 30,500 | 88億7807万 | +6.99% | 20.12 | 2.83 |
| 12/22 | 1,048 | 1,048 | 1,040 | 1,043 | +0.29% | 3,600 | 85億1870万 | +3.17% | 19.3 | 2.72 |
| 12/21 | 1,045 | 1,045 | 1,033 | 1,040 | 0% | 3,800 | 84億9419万 | +3.07% | 19.25 | 2.71 |
| 12/20 | 1,048 | 1,048 | 1,033 | 1,040 | -0.57% | 25,000 | 84億9419万 | +3.38% | 19.25 | 2.71 |
| 12/19 | 1,045 | 1,046 | 1,038 | 1,046 | +0.38% | 4,500 | 85億4320万 | +4.18% | 19.36 | 2.73 |
| 12/18 | 1,047 | 1,047 | 1,034 | 1,042 | +0.68% | 5,800 | 85億1053万 | +3.99% | 19.28 | 2.72 |
| 12/15 | 1,041 | 1,047 | 1,030 | 1,035 | -0.48% | 4,100 | 84億5336万 | +3.5% | 19.15 | 2.7 |
| 12/14 | 1,042 | 1,042 | 1,015 | 1,040 | +1.27% | 7,500 | 84億9419万 | +4.1% | 19.25 | 2.71 |
| 12/13 | 1,017 | 1,041 | 1,017 | 1,027 | +1.08% | 8,000 | 83億8802万 | +2.91% | 19 | 2.68 |
| 12/12 | 1,004 | 1,024 | 1,004 | 1,016 | +0.59% | 3,400 | 82億9817万 | +1.91% | 18.8 | 2.65 |
| 12/11 | 997 | 1,012 | 996 | 1,010 | +1.2% | 5,400 | 82億4917万 | +1.41% | 18.69 | 2.63 |
| 12/08 | 999 | 1,001 | 995 | 998 | -0.3% | 2,300 | 81億5116万 | +0.4% | 18.47 | 2.6 |
| 12/07 | 1,000 | 1,002 | 1,000 | 1,001 | +0.1% | 1,900 | 81億7566万 | +0.81% | 18.52 | 2.61 |
| 12/06 | 994 | 1,010 | 994 | 1,000 | +0.6% | 5,600 | 81億6749万 | +0.81% | 18.51 | 2.61 |
| 12/05 | 1,002 | 1,002 | 987 | 994 | -1.09% | 7,400 | 81億1849万 | +0.3% | 18.39 | 2.59 |
| 12/04 | 1,021 | 1,021 | 992 | 1,005 | -1.28% | 8,100 | 82億833万 | +1.52% | 18.6 | 2.62 |
| 12/01 | 1,034 | 1,035 | 1,016 | 1,018 | +1.29% | 8,400 | 83億1451万 | +2.93% | 18.84 | 2.65 |
| 11/30 | 1,034 | 1,034 | 1,004 | 1,005 | 0% | 19,500 | 82億833万 | +1.82% | 19.31 | 2.72 |
| 11/29 | 996 | 1,005 | 993 | 1,005 | +1.11% | 8,400 | 82億833万 | +1.93% | 19.31 | 2.72 |
| 11/28 | 994 | 997 | 990 | 994 | +0.1% | 7,200 | 81億1849万 | +0.91% | 19.1 | 2.69 |
| 11/27 | 994 | 998 | 992 | 993 | -0.1% | 7,900 | 81億1032万 | +0.91% | 19.08 | 2.69 |
| 11/24 | 986 | 998 | 986 | 994 | +0.81% | 5,000 | 81億1849万 | +1.12% | 19.1 | 2.69 |
| 11/22 | 985 | 990 | 985 | 986 | +0.51% | 4,600 | 80億5315万 | +0.41% | 18.94 | 2.67 |
| 11/21 | 988 | 989 | 981 | 981 | -0.71% | 8,800 | 80億1231万 | -0.1% | 18.85 | 2.66 |
| 11/20 | 979 | 988 | 975 | 988 | +0.2% | 5,200 | 80億6948万 | +0.61% | 18.98 | 2.67 |
| 11/17 | 986 | 987 | 982 | 986 | +0.2% | 2,600 | 80億5315万 | +0.51% | 18.94 | 2.67 |
| 11/16 | 971 | 984 | 971 | 984 | +1.34% | 3,400 | 80億3681万 | +0.31% | 18.9 | 2.66 |
| 11/15 | 983 | 985 | 971 | 971 | -1.42% | 9,300 | 79億3064万 | -1.02% | 18.65 | 2.63 |
| 11/14 | 990 | 995 | 985 | 985 | -0.51% | 3,900 | 80億4498万 | +0.31% | 18.92 | 2.67 |
| 11/13 | 1,000 | 1,000 | 988 | 990 | -1.39% | 4,600 | 80億8582万 | +0.81% | 19.02 | 2.68 |
| 11/10 | 1,000 | 1,005 | 986 | 1,004 | +0.3% | 4,400 | 82億16万 | +2.24% | 19.29 | 2.72 |
| 11/09 | 1,010 | 1,015 | 999 | 1,001 | -0.89% | 12,900 | 81億7566万 | +1.83% | 19.23 | 2.71 |
| 11/08 | 991 | 1,010 | 991 | 1,010 | +0.4% | 13,700 | 82億4917万 | +2.75% | 19.4 | 2.73 |
| 11/07 | 988 | 1,007 | 978 | 1,006 | +2.13% | 20,600 | 82億1650万 | +2.34% | 19.33 | 2.72 |
| 11/06 | 972 | 986 | 971 | 985 | +1.55% | 8,600 | 80億4498万 | 0% | 18.92 | 2.67 |
| 11/02 | 970 | 975 | 969 | 970 | -0.31% | 5,400 | 79億2247万 | -1.92% | 18.63 | 2.63 |
| 11/01 | 968 | 977 | 968 | 973 | -0.1% | 6,400 | 79億4697万 | -1.82% | 18.69 | 2.63 |
| 10/31 | 978 | 978 | 970 | 974 | +0.31% | 5,400 | 79億5514万 | -1.81% | 18.71 | 2.64 |
| 10/30 | 970 | 974 | 970 | 971 | -0.1% | 4,600 | 79億3064万 | -2.22% | 18.65 | 2.63 |
| 10/27 | 977 | 977 | 969 | 972 | -0.31% | 6,000 | 79億3880万 | -2.21% | 18.67 | 2.63 |
| 10/26 | 970 | 975 | 969 | 975 | -0.51% | 12,500 | 79億6331万 | -2.11% | 18.73 | 2.64 |
| 10/25 | 975 | 980 | 972 | 980 | +0.72% | 5,500 | 80億414万 | -1.61% | 18.83 | 2.65 |
| 10/24 | 963 | 973 | 963 | 973 | +0.52% | 5,900 | 79億4697万 | -2.21% | 18.69 | 2.63 |
| 10/23 | 970 | 976 | 968 | 968 | -0.21% | 6,600 | 79億613万 | -2.62% | 18.6 | 2.62 |
| 10/20 | 971 | 973 | 969 | 970 | -0.1% | 6,200 | 79億2247万 | -2.32% | 18.63 | 2.63 |
| 10/19 | 972 | 977 | 971 | 971 | -0.21% | 5,600 | 79億3064万 | -2.22% | 18.65 | 2.63 |
| 10/18 | 983 | 987 | 971 | 973 | -1.02% | 6,800 | 79億4697万 | -2.01% | 18.69 | 2.63 |
| 10/17 | 982 | 993 | 976 | 983 | +0.2% | 7,300 | 80億2865万 | -1.01% | 18.88 | 2.66 |
| 10/16 | 976 | 996 | 975 | 981 | +0.31% | 17,800 | 80億1231万 | -1.21% | 18.85 | 2.66 |
| 10/13 | 970 | 985 | 970 | 978 | +0.2% | 6,700 | 79億8781万 | -1.51% | 18.79 | 2.65 |
| 10/12 | 980 | 984 | 976 | 976 | -0.71% | 12,400 | 79億7147万 | -1.71% | 18.75 | 2.64 |
| 10/11 | 990 | 991 | 980 | 983 | -0.3% | 9,000 | 80億2865万 | -1.01% | 18.88 | 2.66 |
| 10/10 | 998 | 999 | 983 | 986 | -1.4% | 14,800 | 80億5315万 | -0.7% | 18.94 | 2.67 |
| 10/06 | 1,000 | 1,000 | 991 | 1,000 | +0.1% | 31,700 | 81億6749万 | +0.5% | 19.21 | 2.71 |
| 10/05 | 1,006 | 1,010 | 999 | 999 | -0.7% | 5,500 | 81億5933万 | +0.4% | 19.19 | 2.7 |
| 10/04 | 1,009 | 1,010 | 1,001 | 1,006 | -0.2% | 5,300 | 82億1650万 | +1% | 19.33 | 2.72 |
| 10/03 | 1,001 | 1,019 | 1,001 | 1,008 | +0.4% | 9,100 | 82億3283万 | +1% | 19.36 | 2.73 |
| 10/02 | 1,002 | 1,024 | 991 | 1,004 | -5.46% | 37,000 | 82億16万 | +0.2% | 19.29 | 2.72 |
| 09/29 | 1,099 | 1,099 | 1,051 | 1,062 | -2.57% | 35,200 | 86億7388万 | +5.57% | 20.4 | 2.88 |
| 09/28 | 1,022 | 1,090 | 1,022 | 1,090 | +6.65% | 20,600 | 89億257万 | +8.13% | 20.94 | 2.95 |
| 09/27 | 1,002 | 1,022 | 999 | 1,022 | +2.2% | 6,600 | 83億4718万 | +1.29% | 19.63 | 2.77 |
| 09/26 | 1,000 | 1,001 | 995 | 1,000 | -0.2% | 5,500 | 81億6749万 | -1.38% | 19.21 | 2.71 |
| 09/25 | 993 | 1,004 | 993 | 1,002 | +0.91% | 4,800 | 81億8383万 | -1.57% | 19.25 | 2.71 |
| 09/22 | 1,006 | 1,007 | 992 | 993 | -1.19% | 13,600 | 81億1032万 | -2.65% | 19.08 | 2.69 |
| 09/21 | 979 | 1,014 | 979 | 1,005 | +2.66% | 19,200 | 82億552万 | -1.66% | 19.3 | 2.72 |
| 09/20 | 960 | 980 | 960 | 979 | +2.19% | 9,100 | 79億9323万 | -4.39% | 18.8 | 2.65 |
| 09/19 | 944 | 958 | 940 | 958 | +0.84% | 12,800 | 78億2178万 | -6.72% | 18.4 | 2.59 |
| 09/15 | 952 | 958 | 944 | 950 | 0% | 12,000 | 77億5646万 | -7.86% | 18.24 | 2.57 |
| 09/14 | 967 | 967 | 950 | 950 | -0.84% | 11,700 | 77億5646万 | -8.12% | 18.24 | 2.57 |
| 09/13 | 976 | 976 | 951 | 958 | -1.84% | 10,500 | 78億2178万 | -7.62% | 18.4 | 2.59 |
