株価チャート
2017/08/31～2018/01/29
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 |
| 01/29 | 1,110 | 1,139 | 1,100 | 1,136 | +3.65% | 56,400 | 136億473万 | +9.13% | 20.43 | 2.1 |
| 01/26 | 1,090 | 1,105 | 1,088 | 1,096 | +1.29% | 38,200 | 131億2569万 | +5.59% | 19.71 | 2.03 |
| 01/25 | 1,068 | 1,088 | 1,064 | 1,082 | +0.37% | 28,200 | 129億5803万 | +4.54% | 19.46 | 2 |
| 01/24 | 1,050 | 1,081 | 1,049 | 1,078 | +2.18% | 42,300 | 129億1012万 | +4.36% | 19.39 | 1.99 |
| 01/23 | 1,050 | 1,067 | 1,049 | 1,055 | +0.48% | 28,100 | 126億3468万 | +2.23% | 18.97 | 1.95 |
| 01/22 | 1,074 | 1,084 | 1,045 | 1,050 | -2.23% | 50,300 | 125億4487万 | +1.84% | 18.84 | 1.94 |
| 01/19 | 1,060 | 1,078 | 1,056 | 1,074 | +2.48% | 54,200 | 128億3161万 | +4.07% | 19.27 | 1.98 |
| 01/18 | 1,046 | 1,064 | 1,033 | 1,048 | +2.95% | 78,500 | 125億2098万 | +1.45% | 18.8 | 1.93 |
| 01/17 | 1,020 | 1,023 | 1,011 | 1,018 | -0.59% | 22,700 | 121億6255万 | -1.45% | 18.27 | 1.88 |
| 01/16 | 1,043 | 1,049 | 1,024 | 1,024 | -1.82% | 26,000 | 122億3424万 | -1.16% | 18.37 | 1.89 |
| 01/15 | 1,050 | 1,054 | 1,040 | 1,043 | -0.38% | 20,600 | 124億6124万 | +0.58% | 18.71 | 1.92 |
| 01/12 | 1,070 | 1,072 | 1,042 | 1,047 | -1.87% | 27,800 | 125億903万 | +0.96% | 18.79 | 1.93 |
| 01/11 | 1,029 | 1,068 | 1,020 | 1,067 | +3.59% | 61,800 | 127億4798万 | +2.99% | 19.14 | 1.97 |
| 01/10 | 1,045 | 1,048 | 1,030 | 1,030 | -0.58% | 16,900 | 123億592万 | -0.39% | 18.48 | 1.9 |
| 01/09 | 1,024 | 1,044 | 1,015 | 1,036 | +1.47% | 40,200 | 123億7761万 | +0.19% | 18.59 | 1.91 |
| 01/05 | 1,001 | 1,027 | 987 | 1,021 | +1.9% | 55,700 | 121億9839万 | -1.35% | 18.32 | 1.88 |
| 01/04 | 980 | 1,020 | 980 | 1,002 | +0.7% | 63,400 | 119億7139万 | -3.28% | 17.98 | 1.85 |
| 2017 |
| 12/29 | 1,018 | 1,018 | 986 | 995 | -0.9% | 31,800 | 118億8776万 | -3.96% | 17.85 | 1.84 |
| 12/28 | 1,019 | 1,025 | 998 | 1,004 | -1.47% | 25,400 | 119億9529万 | -3.18% | 18.01 | 1.85 |
| 12/27 | 991 | 1,025 | 991 | 1,019 | +2.52% | 34,400 | 121億7450万 | -1.64% | 18.28 | 1.88 |
| 12/26 | 982 | 1,008 | 982 | 994 | +0.2% | 38,400 | 118億7581万 | -3.87% | 17.83 | 1.83 |
| 12/25 | 1,034 | 1,034 | 977 | 992 | -4.62% | 78,400 | 118億5192万 | -3.88% | 17.8 | 1.83 |
| 12/22 | 1,041 | 1,042 | 1,023 | 1,040 | -0.76% | 28,900 | 124億2540万 | +1.07% | 18.66 | 1.92 |
| 12/21 | 1,037 | 1,054 | 1,031 | 1,048 | +1.16% | 23,900 | 125億1783万 | +2.34% | 18.8 | 1.93 |
| 12/20 | 1,045 | 1,068 | 1,036 | 1,036 | -0.86% | 34,100 | 123億7450万 | +1.97% | 18.58 | 1.91 |
| 12/19 | 1,035 | 1,056 | 1,023 | 1,045 | +1.26% | 42,100 | 124億8200万 | +3.36% | 18.74 | 1.93 |
| 12/18 | 1,066 | 1,068 | 1,032 | 1,032 | -0.48% | 39,900 | 123億2672万 | +2.58% | 18.51 | 1.9 |
| 12/15 | 1,032 | 1,060 | 1,032 | 1,037 | +0.48% | 49,700 | 123億8644万 | +3.7% | 18.6 | 1.91 |
| 12/14 | 1,040 | 1,061 | 1,032 | 1,032 | -1.24% | 33,700 | 123億2672万 | +3.82% | 18.51 | 1.9 |
| 12/13 | 1,060 | 1,070 | 1,035 | 1,045 | -1.88% | 40,300 | 124億8200万 | +5.45% | 18.74 | 1.93 |
| 12/12 | 1,107 | 1,110 | 1,058 | 1,065 | -4.05% | 64,200 | 127億2089万 | +8.23% | 19.1 | 1.96 |
| 12/11 | 1,079 | 1,126 | 1,076 | 1,110 | +5.31% | 104,100 | 132億5839万 | +13.61% | 19.91 | 2.05 |
| 12/08 | 1,073 | 1,100 | 1,049 | 1,054 | -2.14% | 62,700 | 125億8950万 | +9% | 18.91 | 1.94 |
| 12/07 | 1,065 | 1,093 | 1,059 | 1,077 | +1.8% | 50,000 | 128億6422万 | +12.07% | 19.32 | 1.99 |
| 12/06 | 1,034 | 1,075 | 1,034 | 1,058 | +1.83% | 83,300 | 126億3728万 | +11.02% | 18.98 | 1.95 |
| 12/05 | 1,009 | 1,042 | 992 | 1,039 | +1.56% | 42,000 | 124億1033万 | +9.83% | 18.64 | 1.92 |
| 12/04 | 1,004 | 1,030 | 1,001 | 1,023 | +0.89% | 27,500 | 122億1922万 | +8.83% | 18.35 | 1.89 |
| 12/01 | 1,011 | 1,036 | 1,010 | 1,014 | -1.07% | 40,200 | 121億1172万 | +8.45% | 18.19 | 1.87 |
| 11/30 | 1,062 | 1,065 | 1,000 | 1,025 | -3.48% | 67,900 | 122億4311万 | +10.33% | 18.39 | 1.89 |
| 11/29 | 1,055 | 1,062 | 1,035 | 1,062 | +2.02% | 54,600 | 126億8505万 | +14.94% | 19.05 | 1.96 |
| 11/28 | 1,038 | 1,050 | 1,016 | 1,041 | +1.76% | 80,500 | 124億3422万 | +13.52% | 18.67 | 1.92 |
| 11/27 | 1,002 | 1,038 | 999 | 1,023 | +2.1% | 53,900 | 122億1922万 | +12.42% | 18.35 | 1.89 |
| 11/24 | 989 | 1,010 | 984 | 1,002 | +1.31% | 72,600 | 119億6838万 | +10.96% | 17.97 | 1.85 |
| 11/22 | 986 | 1,000 | 983 | 989 | +1.54% | 71,600 | 118億1311万 | +10.26% | 17.74 | 1.82 |
| 11/21 | 949 | 977 | 940 | 974 | +3.73% | 81,300 | 116億3394万 | +9.32% | 17.47 | 1.8 |
| 11/20 | 929 | 947 | 923 | 939 | +2.07% | 77,500 | 112億1588万 | +5.86% | 16.84 | 1.73 |
| 11/17 | 899 | 922 | 887 | 920 | +2.34% | 39,500 | 109億8894万 | +4.07% | 16.5 | 1.7 |
| 11/16 | 890 | 906 | 884 | 899 | +3.45% | 38,600 | 107億3810万 | +1.93% | 16.13 | 1.66 |
| 11/15 | 890 | 890 | 859 | 869 | -3.34% | 46,600 | 103億7977万 | -1.36% | 15.59 | 1.6 |
| 11/14 | 911 | 915 | 897 | 899 | -1.32% | 30,100 | 107億3810万 | +2.16% | 16.13 | 1.66 |
| 11/13 | 888 | 928 | 888 | 911 | +2.36% | 52,800 | 108億8143万 | +3.64% | 16.34 | 1.68 |
| 11/10 | 862 | 903 | 862 | 890 | +1.14% | 44,100 | 106億3060万 | +1.6% | 15.96 | 1.64 |
| 11/09 | 945 | 945 | 880 | 880 | -8.33% | 151,800 | 105億1116万 | +0.46% | 15.79 | 1.62 |
| 11/08 | 868 | 960 | 850 | 960 | +8.72% | 362,200 | 114億6672万 | +9.71% | 17.22 | 1.77 |
| 11/07 | 869 | 888 | 869 | 883 | +1.15% | 16,700 | 105億4699万 | +1.61% | 15.84 | 1.63 |
| 11/06 | 875 | 885 | 872 | 873 | -0.34% | 19,700 | 104億2754万 | +0.58% | 15.66 | 1.61 |
| 11/02 | 887 | 892 | 875 | 876 | -1.57% | 18,600 | 104億6338万 | +1.04% | 15.71 | 1.62 |
| 11/01 | 890 | 894 | 880 | 890 | +0.45% | 16,500 | 106億3060万 | +2.89% | 15.96 | 1.64 |
| 10/31 | 881 | 891 | 875 | 886 | -0.23% | 18,000 | 105億8282万 | +2.67% | 15.89 | 1.63 |
| 10/30 | 896 | 896 | 869 | 888 | 0% | 56,200 | 106億671万 | +3.38% | 15.93 | 1.64 |
| 10/27 | 883 | 895 | 883 | 888 | +0.57% | 19,200 | 106億671万 | +3.74% | 15.93 | 1.64 |
| 10/26 | 870 | 894 | 866 | 883 | +1.03% | 24,300 | 105億4699万 | +3.52% | 15.84 | 1.63 |
| 10/25 | 885 | 888 | 872 | 874 | -2.02% | 31,700 | 104億3949万 | +2.7% | 15.68 | 1.61 |
| 10/24 | 894 | 900 | 890 | 892 | +0.34% | 38,000 | 106億5449万 | +5.06% | 16 | 1.65 |
| 10/23 | 890 | 899 | 868 | 889 | +0.45% | 37,000 | 106億1065万 | +5.21% | 15.93 | 1.64 |
| 10/20 | 845 | 895 | 839 | 885 | +5.61% | 57,600 | 105億6291万 | +5.11% | 15.86 | 1.63 |
| 10/19 | 846 | 846 | 828 | 838 | -0.95% | 29,800 | 100億194万 | -0.12% | 15.02 | 1.54 |
| 10/18 | 859 | 859 | 843 | 846 | -0.94% | 19,800 | 100億9743万 | +0.95% | 15.16 | 1.56 |
| 10/17 | 859 | 861 | 852 | 854 | -0.58% | 16,900 | 101億9291万 | +2.28% | 15.31 | 1.57 |
| 10/16 | 868 | 869 | 851 | 859 | -1.04% | 22,600 | 102億5259万 | +3.12% | 15.4 | 1.58 |
| 10/13 | 877 | 879 | 866 | 868 | -0.46% | 17,400 | 103億6001万 | +4.58% | 15.56 | 1.6 |
| 10/12 | 871 | 885 | 867 | 872 | +0.93% | 31,400 | 104億775万 | +5.44% | 15.63 | 1.61 |
| 10/11 | 858 | 869 | 850 | 864 | +0.58% | 20,900 | 103億1227万 | +4.85% | 15.49 | 1.59 |
| 10/10 | 852 | 875 | 851 | 859 | +0.47% | 25,900 | 102億5259万 | +4.63% | 15.4 | 1.58 |
| 10/06 | 868 | 872 | 855 | 855 | -0.58% | 19,300 | 102億485万 | +4.52% | 15.33 | 1.58 |
| 10/05 | 870 | 893 | 860 | 860 | -1.15% | 32,900 | 102億6453万 | +5.52% | 15.41 | 1.59 |
| 10/04 | 858 | 879 | 857 | 870 | +2.11% | 33,500 | 103億8388万 | +7.14% | 15.59 | 1.6 |
| 10/03 | 841 | 881 | 839 | 852 | +2.4% | 77,800 | 101億6904万 | +5.32% | 15.27 | 1.57 |
| 10/02 | 845 | 845 | 832 | 832 | -1.19% | 31,800 | 99億3033万 | +3.23% | 14.91 | 1.53 |
| 09/29 | 850 | 850 | 837 | 842 | -0.94% | 16,600 | 100億5726万 | +4.86% | 15.1 | 1.55 |
| 09/28 | 835 | 859 | 832 | 850 | +3.41% | 44,600 | 101億5282万 | +6.12% | 15.25 | 1.57 |
| 09/27 | 826 | 834 | 819 | 822 | -1.56% | 34,200 | 98億1837万 | +2.88% | 14.74 | 1.52 |
| 09/26 | 813 | 840 | 813 | 835 | +3.21% | 65,400 | 99億7365万 | +4.77% | 14.98 | 1.54 |
| 09/25 | 810 | 816 | 804 | 809 | +0.75% | 19,700 | 96億6310万 | +1.76% | 14.51 | 1.49 |
| 09/22 | 816 | 816 | 799 | 803 | -1.71% | 26,900 | 95億9143万 | +1.13% | 14.4 | 1.48 |
| 09/21 | 817 | 820 | 812 | 817 | -0.49% | 17,500 | 97億5865万 | +3.16% | 14.66 | 1.51 |
| 09/20 | 828 | 828 | 815 | 821 | 0% | 14,200 | 98億643万 | +3.92% | 14.73 | 1.51 |
| 09/19 | 815 | 828 | 814 | 821 | +2.11% | 32,000 | 98億643万 | +4.45% | 14.73 | 1.51 |
| 09/15 | 815 | 818 | 802 | 804 | -1.59% | 17,600 | 96億337万 | +2.68% | 14.42 | 1.48 |
| 09/14 | 818 | 819 | 810 | 817 | +0.74% | 25,300 | 97億5865万 | +4.61% | 14.66 | 1.51 |
| 09/13 | 805 | 820 | 805 | 811 | +1.25% | 29,400 | 96億8698万 | +3.84% | 14.55 | 1.5 |
| 09/12 | 800 | 803 | 796 | 801 | +1.78% | 14,400 | 95億6754万 | +2.69% | 14.37 | 1.48 |
| 09/11 | 790 | 796 | 785 | 787 | -0.25% | 9,500 | 94億32万 | +1.03% | 14.12 | 1.45 |
| 09/08 | 804 | 808 | 789 | 789 | -1.38% | 26,600 | 94億2421万 | +1.41% | 14.15 | 1.46 |
| 09/07 | 794 | 803 | 793 | 800 | +1.14% | 25,700 | 95億5560万 | +2.96% | 14.35 | 1.48 |
| 09/06 | 770 | 794 | 770 | 791 | +1.28% | 29,700 | 94億4809万 | +2.06% | 14.19 | 1.46 |
| 09/05 | 795 | 798 | 772 | 781 | -1.39% | 27,200 | 93億2865万 | +0.9% | 14.01 | 1.44 |
| 09/04 | 792 | 799 | 782 | 792 | 0% | 31,900 | 94億6004万 | +2.46% | 14.21 | 1.46 |
| 09/01 | 787 | 800 | 783 | 792 | +1.02% | 26,400 | 94億6004万 | +2.59% | 14.21 | 1.46 |
| 08/31 | 787 | 788 | 780 | 784 | +0.51% | 7,900 | 93億6448万 | +1.82% | 14.06 | 1.45 |
