株価チャート
2017/09/15～2018/02/14
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 |
|---|
| 2023 | 10/1, 株式分割 1→5 |
| 2018 |
| 02/14 | 1,148 | 1,162 | 1,130 | 1,144 | -0.17% | 498,500 | 1780億1509万 | -9.21% | 50.37 | 11.51 |
| 02/13 | 1,170 | 1,178 | 1,140 | 1,146 | +0.35% | 532,500 | 1783億2630万 | -9.55% | 50.46 | 11.53 |
| 02/09 | 1,078 | 1,146 | 1,076 | 1,142 | -0.52% | 722,500 | 1777億387万 | -10.15% | 50.28 | 11.49 |
| 02/08 | 1,130 | 1,160 | 1,122 | 1,148 | +1.77% | 507,000 | 1786億3752万 | -10.1% | 50.55 | 11.55 |
| 02/07 | 1,198 | 1,208 | 1,124 | 1,128 | +0.89% | 865,000 | 1755億2537万 | -11.94% | 49.67 | 11.34 |
| 02/06 | 1,074 | 1,140 | 1,072 | 1,118 | -6.37% | 1,644,500 | 1739億6929万 | -13.06% | 49.23 | 11.24 |
| 02/05 | 1,300 | 1,304 | 1,186 | 1,194 | -12.08% | 2,109,500 | 1857億9547万 | -7.66% | 52.57 | 12.01 |
| 02/02 | 1,362 | 1,368 | 1,318 | 1,358 | -1.45% | 931,500 | 2113億1512万 | +4.86% | 59.79 | 13.66 |
| 02/01 | 1,348 | 1,380 | 1,340 | 1,378 | +3.77% | 694,500 | 2144億2727万 | +6.74% | 60.67 | 13.86 |
| 01/31 | 1,320 | 1,358 | 1,316 | 1,328 | 0% | 548,000 | 2066億4689万 | +3.27% | 58.47 | 13.36 |
| 01/30 | 1,350 | 1,362 | 1,318 | 1,328 | -1.48% | 497,500 | 2066億4689万 | +3.59% | 58.47 | 13.36 |
| 01/29 | 1,348 | 1,362 | 1,342 | 1,348 | +1.2% | 456,000 | 2097億5904万 | +5.48% | 59.35 | 13.56 |
| 01/26 | 1,302 | 1,346 | 1,300 | 1,332 | +2.46% | 519,000 | 2072億6932万 | +4.63% | 58.65 | 13.4 |
| 01/25 | 1,316 | 1,316 | 1,298 | 1,300 | -0.61% | 266,500 | 2022億8988万 | +2.36% | 57.24 | 13.07 |
| 01/24 | 1,316 | 1,318 | 1,296 | 1,308 | 0% | 270,000 | 2035億3474万 | +3.15% | 57.59 | 13.15 |
| 01/23 | 1,292 | 1,320 | 1,292 | 1,308 | +1.55% | 482,000 | 2035億3474万 | +3.56% | 57.59 | 13.15 |
| 01/22 | 1,294 | 1,294 | 1,276 | 1,288 | +0.63% | 165,000 | 2004億2258万 | +2.3% | 56.71 | 12.95 |
| 01/19 | 1,260 | 1,294 | 1,260 | 1,280 | +1.59% | 342,000 | 1991億7772万 | +2.15% | 56.36 | 12.87 |
| 01/18 | 1,296 | 1,306 | 1,260 | 1,260 | -2.17% | 413,500 | 1960億6557万 | +0.96% | 55.48 | 12.67 |
| 01/17 | 1,270 | 1,296 | 1,268 | 1,288 | +1.42% | 390,000 | 2004億2258万 | +3.62% | 56.71 | 12.95 |
| 01/16 | 1,270 | 1,288 | 1,268 | 1,270 | 0% | 284,500 | 1976億2165万 | +2.67% | 55.92 | 12.77 |
| 01/15 | 1,262 | 1,276 | 1,246 | 1,270 | +0.32% | 290,500 | 1976億2165万 | +3.34% | 55.92 | 12.77 |
| 01/12 | 1,270 | 1,278 | 1,258 | 1,266 | -1.4% | 283,000 | 1969億9922万 | +3.69% | 55.74 | 12.73 |
| 01/11 | 1,278 | 1,292 | 1,254 | 1,284 | -0.47% | 405,500 | 1998億15万 | +5.85% | 56.54 | 12.91 |
| 01/10 | 1,310 | 1,312 | 1,278 | 1,290 | -1.38% | 505,500 | 2007億3380万 | +7.05% | 56.8 | 12.97 |
| 01/09 | 1,274 | 1,312 | 1,266 | 1,308 | +3.81% | 786,000 | 2035億3474万 | +9.27% | 57.59 | 13.15 |
| 01/05 | 1,282 | 1,284 | 1,254 | 1,260 | -1.1% | 334,000 | 1960億6557万 | +6.06% | 55.48 | 12.67 |
| 01/04 | 1,268 | 1,274 | 1,250 | 1,274 | +1.43% | 394,000 | 1982億4408万 | +7.97% | 56.09 | 12.81 |
| 2017 |
| 12/29 | 1,268 | 1,272 | 1,250 | 1,256 | +0.32% | 279,000 | 1954億4314万 | +7.26% | 55.3 | 12.63 |
| 12/28 | 1,286 | 1,296 | 1,244 | 1,252 | -2.8% | 535,500 | 1948億2071万 | +7.75% | 55.13 | 12.59 |
| 12/27 | 1,256 | 1,290 | 1,252 | 1,288 | +2.71% | 486,500 | 2004億2258万 | +11.71% | 56.71 | 12.95 |
| 12/26 | 1,254 | 1,258 | 1,240 | 1,254 | 0% | 362,000 | 1951億3193万 | +9.62% | 55.22 | 12.61 |
| 12/25 | 1,258 | 1,266 | 1,242 | 1,254 | +0.32% | 359,500 | 1951億3193万 | +10.48% | 55.22 | 12.61 |
| 12/22 | 1,238 | 1,252 | 1,232 | 1,250 | +1.13% | 327,000 | 1945億950万 | +11.21% | 55.04 | 12.57 |
| 12/21 | 1,224 | 1,238 | 1,204 | 1,236 | -0.16% | 449,000 | 1923億3099万 | +10.95% | 54.42 | 12.43 |
| 12/20 | 1,224 | 1,244 | 1,208 | 1,238 | +1.64% | 402,500 | 1926億4220万 | +12.24% | 54.51 | 12.45 |
| 12/19 | 1,260 | 1,264 | 1,190 | 1,218 | -3.18% | 992,500 | 1895億3005万 | +11.44% | 53.63 | 12.25 |
| 12/18 | 1,244 | 1,270 | 1,222 | 1,258 | +2.11% | 805,000 | 1957億5436万 | +16.05% | 55.39 | 12.65 |
| 12/15 | 1,210 | 1,238 | 1,206 | 1,232 | +2.33% | 776,500 | 1917億856万 | +14.71% | 54.25 | 12.39 |
| 12/14 | 1,204 | 1,210 | 1,188 | 1,204 | +1.01% | 608,500 | 1873億5155万 | +13.16% | 53.01 | 12.11 |
| 12/13 | 1,168 | 1,198 | 1,162 | 1,192 | +4.56% | 889,000 | 1854億8425万 | +12.88% | 52.49 | 11.99 |
| 12/12 | 1,148 | 1,164 | 1,138 | 1,140 | -1.21% | 383,000 | 1773億9266万 | +8.88% | 50.2 | 11.47 |
| 12/11 | 1,146 | 1,156 | 1,126 | 1,154 | +1.58% | 357,500 | 1795億7117万 | +10.85% | 50.81 | 11.61 |
| 12/08 | 1,120 | 1,142 | 1,116 | 1,136 | +0.18% | 447,000 | 1767億7023万 | +9.97% | 50.02 | 11.42 |
| 12/07 | 1,072 | 1,136 | 1,070 | 1,134 | +6.38% | 782,000 | 1764億5901万 | +10.63% | 49.93 | 11.4 |
| 12/06 | 1,064 | 1,080 | 1,058 | 1,066 | -1.11% | 312,500 | 1658億7770万 | +4.82% | 46.94 | 10.72 |
| 12/05 | 1,066 | 1,080 | 1,052 | 1,078 | +0.37% | 265,500 | 1677億4499万 | +6.63% | 47.47 | 10.84 |
| 12/04 | 1,076 | 1,088 | 1,072 | 1,074 | -0.74% | 190,000 | 1671億2256万 | +6.97% | 47.29 | 10.8 |
| 12/01 | 1,088 | 1,096 | 1,072 | 1,082 | -0.18% | 348,000 | 1683億6742万 | +8.53% | 47.64 | 10.88 |
| 11/30 | 1,084 | 1,090 | 1,050 | 1,084 | 0% | 519,000 | 1686億7863万 | +9.61% | 47.73 | 10.9 |
| 11/29 | 1,064 | 1,084 | 1,054 | 1,084 | +2.26% | 363,500 | 1686億7863万 | +10.5% | 47.73 | 10.9 |
| 11/28 | 1,046 | 1,064 | 1,030 | 1,060 | +1.34% | 387,000 | 1649億4405万 | +9.05% | 46.67 | 10.66 |
| 11/27 | 1,052 | 1,054 | 1,044 | 1,046 | 0% | 305,000 | 1627億6554万 | +8.51% | 46.06 | 10.52 |
| 11/24 | 1,030 | 1,056 | 1,024 | 1,046 | +1.75% | 267,000 | 1627億6554万 | +9.41% | 46.06 | 10.52 |
| 11/22 | 1,046 | 1,048 | 1,024 | 1,028 | -1.53% | 350,000 | 1599億6461万 | +8.44% | 45.26 | 10.34 |
| 11/21 | 1,048 | 1,068 | 1,024 | 1,044 | +1.56% | 426,500 | 1624億5433万 | +10.71% | 45.97 | 10.5 |
| 11/20 | 998 | 1,034 | 996 | 1,028 | +3.32% | 577,500 | 1599億6461万 | +9.83% | 45.26 | 10.34 |
| 11/17 | 1,000 | 1,006 | 984 | 995 | +0.91% | 429,000 | 1548億2956万 | +6.99% | 43.81 | 10.01 |
| 11/16 | 965 | 994 | 960 | 986 | +1.96% | 515,000 | 1534億2909万 | +6.59% | 43.41 | 9.92 |
| 11/15 | 982 | 994 | 957 | 967 | -2.42% | 484,000 | 1504億7254万 | +5.11% | 42.58 | 9.73 |
| 11/14 | 999 | 1,006 | 989 | 991 | -0.6% | 308,000 | 1542億713万 | +8.19% | 43.63 | 9.97 |
| 11/13 | 1,000 | 1,008 | 993 | 997 | 0% | 296,500 | 1551億4077万 | +9.56% | 43.9 | 10.03 |
| 11/10 | 979 | 1,000 | 979 | 997 | +0.4% | 407,500 | 1551億4077万 | +10.41% | 43.9 | 10.03 |
| 11/09 | 1,002 | 1,006 | 982 | 993 | -1.1% | 520,500 | 1545億1834万 | +10.83% | 43.72 | 9.99 |
| 11/08 | 984 | 1,004 | 983 | 1,004 | +3.29% | 880,000 | 1562億3003万 | +12.94% | 44.21 | 10.1 |
| 11/07 | 973 | 973 | 950 | 972 | -0.41% | 480,500 | 1512億5058万 | +10.2% | 42.8 | 9.78 |
| 11/06 | 986 | 986 | 967 | 976 | +0.72% | 691,500 | 1518億7301万 | +11.54% | 42.97 | 9.82 |
| 11/02 | 947 | 985 | 943 | 969 | +3.86% | 1,173,000 | 1507億8376万 | +11.76% | 42.67 | 9.75 |
| 11/01 | 947 | 958 | 929 | 933 | -0.11% | 767,000 | 1451億8189万 | +8.49% | 41.08 | 9.38 |
| 10/31 | 917 | 934 | 906 | 934 | +1.85% | 568,500 | 1453億3749万 | +9.5% | 41.13 | 9.39 |
| 10/30 | 917 | 923 | 915 | 917 | +1.55% | 822,500 | 1426億9216万 | +8.26% | 40.38 | 9.22 |
| 10/27 | 900 | 912 | 895 | 903 | +0.78% | 703,000 | 1405億1366万 | +7.37% | 39.76 | 9.08 |
| 10/26 | 870 | 900 | 870 | 896 | +2.75% | 541,500 | 1394億2440万 | +7.18% | 39.45 | 9.01 |
| 10/25 | 869 | 873 | 862 | 872 | -0.8% | 473,000 | 1356億8982万 | +4.93% | 38.4 | 8.77 |
| 10/24 | 856 | 881 | 854 | 879 | +2.33% | 410,000 | 1367億7908万 | +6.42% | 38.7 | 8.84 |
| 10/23 | 870 | 872 | 851 | 859 | 0% | 333,000 | 1336億6692万 | +4.88% | 37.82 | 8.64 |
| 10/20 | 842 | 866 | 841 | 859 | +1.66% | 665,500 | 1336億6692万 | +5.53% | 37.82 | 8.64 |
| 10/19 | 860 | 863 | 844 | 845 | -1.63% | 587,000 | 1314億8842万 | +4.58% | 37.21 | 8.5 |
| 10/18 | 897 | 897 | 855 | 859 | -3.81% | 749,500 | 1336億6692万 | +6.84% | 37.82 | 8.64 |
| 10/17 | 883 | 894 | 879 | 893 | +1.82% | 517,500 | 1389億5758万 | +11.76% | 39.32 | 8.98 |
| 10/16 | 866 | 883 | 863 | 877 | +0.34% | 745,000 | 1364億6786万 | +10.73% | 38.62 | 8.82 |
| 10/13 | 865 | 876 | 862 | 874 | -0.23% | 490,500 | 1360億104万 | +11.2% | 38.48 | 8.79 |
| 10/12 | 860 | 880 | 855 | 876 | +1.15% | 496,000 | 1363億1225万 | +12.31% | 38.57 | 8.81 |
| 10/11 | 855 | 866 | 851 | 866 | +1.52% | 540,500 | 1347億5618万 | +12.03% | 38.13 | 8.71 |
| 10/10 | 838 | 855 | 833 | 853 | +2.03% | 613,500 | 1327億3328万 | +11.21% | 37.56 | 8.58 |
| 10/06 | 838 | 840 | 829 | 836 | -0.24% | 514,500 | 1300億8795万 | +9.71% | 36.81 | 8.41 |
| 10/05 | 825 | 843 | 825 | 838 | +1.95% | 762,000 | 1303億9916万 | +10.55% | 36.9 | 8.43 |
| 10/04 | 820 | 824 | 816 | 822 | +0.49% | 489,000 | 1279億944万 | +9.02% | 36.19 | 8.27 |
| 10/03 | 812 | 820 | 807 | 818 | +0.74% | 414,500 | 1272億8701万 | +9.07% | 36.02 | 8.23 |
| 10/02 | 805 | 823 | 802 | 812 | +1.12% | 1,150,000 | 1263億5337万 | +8.7% | 35.75 | 8.17 |
| 09/29 | 794 | 805 | 791 | 803 | +1.13% | 501,500 | 1249億5290万 | +8.08% | 35.36 | 8.08 |
| 09/28 | 780 | 794 | 780 | 794 | +1.79% | 680,500 | 1235億5243万 | +7.3% | 34.96 | 7.99 |
| 09/27 | 773 | 789 | 773 | 780 | +1.04% | 578,500 | 1213億7392万 | +5.83% | 34.34 | 7.84 |
| 09/26 | 772 | 775 | 768 | 772 | 0% | 332,500 | 1201億2906万 | +5.03% | 33.99 | 7.76 |
| 09/25 | 771 | 775 | 769 | 772 | +0.92% | 318,500 | 1201億2906万 | +5.32% | 33.99 | 7.76 |
| 09/22 | 777 | 777 | 761 | 765 | -1.54% | 411,500 | 1190億3981万 | +4.51% | 33.68 | 7.69 |
| 09/21 | 774 | 777 | 766 | 777 | +0.39% | 456,000 | 1209億710万 | +6.29% | 34.21 | 7.81 |
| 09/20 | 744 | 780 | 743 | 774 | +4.45% | 1,352,000 | 1204億4028万 | +6.03% | 34.08 | 7.78 |
| 09/19 | 723 | 744 | 721 | 741 | +2.77% | 618,000 | 1153億523万 | +1.65% | 32.63 | 7.45 |
| 09/15 | 716 | 721 | 708 | 721 | +0.7% | 434,500 | 1121億9307万 | -0.96% | 31.75 | 7.25 |
