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 | 1,150 | 1,220 | 1,102 | 1,193 | +0.51% | 279,700 | 71億7661万 | +7.19% | 36.2 | 3.78 |
02/08 | 1,140 | 1,238 | 1,105 | 1,187 | +10.73% | 426,100 | 71億4051万 | +7.23% | 36.02 | 3.76 |
02/07 | 1,101 | 1,155 | 1,050 | 1,072 | +2.98% | 241,800 | 64億4872万 | -2.63% | 32.53 | 3.39 |
02/06 | 1,041 | 1,091 | 1,000 | 1,041 | -12.59% | 313,500 | 62億6223万 | -5.36% | 31.59 | 3.29 |
02/05 | 1,151 | 1,216 | 1,151 | 1,191 | -1.16% | 392,100 | 71億6457万 | +8.37% | 36.14 | 3.77 |
02/02 | 1,200 | 1,210 | 1,151 | 1,205 | +0.42% | 267,800 | 72億4879万 | +10.45% | 36.56 | 3.81 |
02/01 | 1,149 | 1,220 | 1,131 | 1,200 | +7.14% | 531,600 | 72億1872万 | +10.91% | 36.41 | 3.8 |
01/31 | 1,071 | 1,133 | 1,071 | 1,120 | +4.67% | 104,800 | 67億3747万 | +4.28% | 33.98 | 3.54 |
01/30 | 1,078 | 1,100 | 1,065 | 1,070 | -1.74% | 79,800 | 64億3669万 | +0.09% | 32.47 | 3.39 |
01/29 | 1,111 | 1,111 | 1,078 | 1,089 | -0.91% | 39,600 | 65億5098万 | +2.16% | 33.04 | 3.45 |
01/26 | 1,075 | 1,114 | 1,075 | 1,099 | +2.04% | 45,100 | 66億1114万 | +3.39% | 33.35 | 3.48 |
01/25 | 1,086 | 1,086 | 1,061 | 1,077 | -0.65% | 35,400 | 64億7880万 | +1.7% | 32.68 | 3.41 |
01/24 | 1,081 | 1,098 | 1,065 | 1,084 | -0.28% | 36,400 | 65億2091万 | +2.55% | 32.89 | 3.43 |
01/23 | 1,118 | 1,118 | 1,077 | 1,087 | -1.63% | 57,400 | 65億3895万 | +2.94% | 32.98 | 3.44 |
01/22 | 1,070 | 1,112 | 1,064 | 1,105 | +5.14% | 59,300 | 66億4723万 | +4.84% | 33.53 | 3.5 |
01/19 | 1,060 | 1,068 | 1,043 | 1,051 | -1.59% | 48,500 | 63億2239万 | +0.1% | 31.89 | 3.33 |
01/18 | 1,080 | 1,089 | 1,062 | 1,068 | -0.84% | 41,400 | 64億2466万 | +2.01% | 32.41 | 3.38 |
01/17 | 1,104 | 1,115 | 1,074 | 1,077 | -2.53% | 71,200 | 64億7880万 | +3.16% | 32.68 | 3.41 |
01/16 | 1,122 | 1,130 | 1,095 | 1,105 | -2.56% | 132,700 | 66億4723万 | +6.25% | 33.53 | 3.5 |
01/15 | 1,148 | 1,148 | 1,123 | 1,134 | -1.31% | 96,700 | 68億2169万 | +9.57% | 34.41 | 3.59 |
01/12 | 1,122 | 1,151 | 1,122 | 1,149 | +2.04% | 113,900 | 69億1192万 | +11.55% | 34.86 | 3.64 |
01/11 | 1,130 | 1,182 | 1,122 | 1,126 | -2.09% | 276,200 | 67億7356万 | +10.07% | 34.17 | 3.56 |
01/10 | 1,100 | 1,153 | 1,090 | 1,150 | +7.48% | 423,500 | 69億1794万 | +12.86% | 34.89 | 3.64 |
01/09 | 1,070 | 1,075 | 1,047 | 1,070 | +0.47% | 110,700 | 64億3669万 | +5.52% | 32.47 | 3.39 |
01/05 | 1,063 | 1,068 | 1,043 | 1,065 | +0.19% | 67,400 | 64億661万 | +5.24% | 32.32 | 3.37 |
01/04 | 1,045 | 1,078 | 1,043 | 1,063 | +2.61% | 124,200 | 63億9458万 | +5.14% | 32.25 | 3.36 |
2017 |
12/29 | 1,032 | 1,049 | 1,027 | 1,036 | -0.77% | 33,300 | 62億3216万 | +2.37% | 31.44 | 3.28 |
12/28 | 1,046 | 1,062 | 1,025 | 1,044 | +2.55% | 105,100 | 62億8028万 | +3.16% | 31.68 | 3.3 |
12/27 | 980 | 1,027 | 980 | 1,018 | +3.88% | 67,500 | 61億2388万 | +0.59% | 30.89 | 3.22 |
12/26 | 986 | 991 | 976 | 980 | -1.11% | 87,700 | 58億9528万 | -3.35% | 29.74 | 3.1 |
12/25 | 999 | 1,007 | 987 | 991 | -0.6% | 85,000 | 59億6145万 | -2.36% | 30.07 | 3.14 |
12/22 | 997 | 999 | 990 | 997 | +0.2% | 46,400 | 59億9755万 | -1.87% | 30.25 | 3.15 |
12/21 | 998 | 1,002 | 993 | 995 | -0.5% | 47,000 | 59億8552万 | -2.07% | 30.19 | 3.15 |
12/20 | 997 | 1,004 | 995 | 1,000 | +0.1% | 69,500 | 60億1560万 | -1.57% | 30.34 | 3.16 |
12/19 | 1,011 | 1,011 | 999 | 999 | -0.2% | 36,800 | 60億958万 | -1.67% | 30.31 | 3.16 |
12/18 | 1,026 | 1,035 | 998 | 1,001 | -3.75% | 59,300 | 60億2161万 | -1.57% | 30.37 | 3.17 |
12/15 | 1,061 | 1,082 | 1,032 | 1,040 | -1.79% | 83,400 | 62億5622万 | +2.06% | 31.56 | 3.29 |
12/14 | 1,030 | 1,060 | 1,001 | 1,059 | +3.02% | 138,200 | 63億7052万 | +3.82% | 32.13 | 3.35 |
12/13 | 1,000 | 1,035 | 1,000 | 1,028 | +3.63% | 66,500 | 61億8403万 | +0.88% | 31.19 | 3.25 |
12/12 | 995 | 1,000 | 988 | 992 | +0.4% | 50,500 | 59億6747万 | -2.65% | 30.1 | 3.14 |
12/11 | 983 | 996 | 983 | 988 | +0.61% | 17,600 | 59億4341万 | -3.14% | 29.98 | 3.13 |
12/08 | 997 | 997 | 980 | 982 | -0.51% | 43,600 | 59億731万 | -3.91% | 29.8 | 3.11 |
12/07 | 990 | 1,000 | 987 | 987 | +0.41% | 27,400 | 59億3739万 | -3.8% | 29.95 | 3.12 |
12/06 | 990 | 1,003 | 981 | 983 | -1.31% | 40,500 | 59億1333万 | -4.56% | 29.83 | 3.11 |
12/05 | 989 | 1,017 | 979 | 996 | 0% | 68,900 | 59億9153万 | -3.68% | 30.22 | 3.15 |
12/04 | 990 | 1,008 | 990 | 996 | -1.29% | 44,500 | 59億9153万 | -3.95% | 30.22 | 3.15 |
12/01 | 1,028 | 1,037 | 1,000 | 1,009 | -1.27% | 47,200 | 60億6974万 | -2.98% | 30.62 | 3.19 |
11/30 | 1,026 | 1,026 | 1,013 | 1,022 | 0% | 33,800 | 61億4794万 | -1.92% | 31.01 | 3.23 |
11/29 | 1,039 | 1,048 | 1,020 | 1,022 | -2.29% | 36,900 | 61億4794万 | -2.2% | 31.01 | 3.23 |
11/28 | 1,081 | 1,085 | 1,040 | 1,046 | -3.33% | 68,300 | 62億9231万 | -0.29% | 31.74 | 3.31 |
11/27 | 1,054 | 1,087 | 1,054 | 1,082 | +3.15% | 54,000 | 65億887万 | +3.05% | 32.83 | 3.42 |
11/24 | 1,040 | 1,060 | 1,039 | 1,049 | -0.1% | 32,100 | 63億1036万 | -0.1% | 31.83 | 3.32 |
11/22 | 1,037 | 1,082 | 1,037 | 1,050 | +0.57% | 64,000 | 63億1638万 | -0.1% | 31.86 | 3.32 |
11/21 | 1,013 | 1,045 | 1,003 | 1,044 | +3.06% | 55,300 | 62億8028万 | -0.85% | 31.68 | 3.3 |
11/20 | 1,000 | 1,019 | 999 | 1,013 | +0.5% | 19,600 | 60億9380万 | -3.98% | 30.74 | 3.21 |
11/17 | 1,015 | 1,022 | 1,004 | 1,008 | -0.69% | 25,800 | 60億6372万 | -4.82% | 30.59 | 3.19 |
11/16 | 989 | 1,023 | 989 | 1,015 | +2.22% | 28,200 | 61億583万 | -4.43% | 30.8 | 3.21 |
11/15 | 995 | 1,007 | 990 | 993 | -0.9% | 48,700 | 59億7349万 | -6.94% | 30.13 | 3.14 |
11/14 | 1,000 | 1,016 | 993 | 1,002 | -0.99% | 34,900 | 60億2763万 | -6.53% | 30.4 | 3.17 |
11/13 | 1,064 | 1,064 | 993 | 1,012 | -3.16% | 52,600 | 60億8778万 | -5.86% | 30.71 | 3.2 |
11/10 | 1,098 | 1,099 | 1,042 | 1,045 | -3.95% | 64,100 | 62億8630万 | -3.24% | 31.71 | 3.31 |
11/09 | 1,040 | 1,099 | 1,033 | 1,088 | +5.53% | 129,100 | 65億4497万 | +0.93% | 33.01 | 3.44 |
11/08 | 1,015 | 1,050 | 1,015 | 1,031 | +1.88% | 39,600 | 62億208万 | -4.09% | 31.28 | 3.26 |
11/07 | 1,015 | 1,018 | 1,005 | 1,012 | -0.59% | 23,400 | 60億8778万 | -5.77% | 30.71 | 3.2 |
11/06 | 1,054 | 1,054 | 1,007 | 1,018 | -3.42% | 67,600 | 61億2388万 | -5.21% | 30.89 | 3.22 |
11/02 | 1,076 | 1,080 | 1,052 | 1,054 | -1.95% | 37,500 | 63億4044万 | -1.95% | 31.98 | 3.34 |
11/01 | 1,086 | 1,097 | 1,071 | 1,075 | -1.01% | 43,800 | 64億6677万 | +0.19% | 32.62 | 3.4 |
10/31 | 1,099 | 1,099 | 1,073 | 1,086 | 0% | 27,200 | 65億3294万 | +1.4% | 32.95 | 3.44 |
10/30 | 1,077 | 1,106 | 1,075 | 1,086 | +1.5% | 45,000 | 65億3294万 | +1.59% | 32.95 | 3.44 |
10/27 | 1,060 | 1,079 | 1,060 | 1,070 | +1.13% | 19,800 | 64億3669万 | +0.38% | 32.47 | 3.39 |
10/26 | 1,068 | 1,080 | 1,051 | 1,058 | -1.67% | 38,600 | 63億6450万 | -0.47% | 32.1 | 3.35 |
10/25 | 1,104 | 1,111 | 1,075 | 1,076 | -1.74% | 44,600 | 64億7278万 | +1.51% | 32.65 | 3.4 |
10/24 | 1,123 | 1,123 | 1,081 | 1,095 | -1.17% | 46,600 | 65億8708万 | +3.6% | 33.23 | 3.47 |
10/23 | 1,078 | 1,134 | 1,078 | 1,108 | +2.21% | 54,800 | 66億6528万 | +5.22% | 33.62 | 3.51 |
10/20 | 1,086 | 1,118 | 1,079 | 1,084 | +0.37% | 58,100 | 65億2091万 | +3.44% | 32.89 | 3.43 |
10/19 | 1,066 | 1,088 | 1,062 | 1,080 | +1.22% | 42,400 | 64億9684万 | +3.45% | 32.77 | 3.42 |
10/18 | 1,088 | 1,096 | 1,066 | 1,067 | -2.82% | 41,800 | 64億1864万 | +2.79% | 32.38 | 3.38 |
10/17 | 1,102 | 1,109 | 1,080 | 1,098 | -1.08% | 83,700 | 66億512万 | +6.29% | 33.32 | 3.47 |
10/16 | 1,130 | 1,155 | 1,102 | 1,110 | +0.91% | 159,700 | 66億7731万 | +8.08% | 33.68 | 3.51 |
10/13 | 1,093 | 1,122 | 1,046 | 1,100 | +0.64% | 160,100 | 66億1716万 | +7.84% | 33.38 | 3.48 |
10/12 | 1,138 | 1,146 | 1,080 | 1,093 | -3.95% | 213,200 | 65億7505万 | +7.9% | 33.17 | 3.46 |
10/11 | 1,200 | 1,211 | 1,124 | 1,138 | +1.7% | 556,800 | 68億4575万 | +13.12% | 34.53 | 3.6 |
10/10 | 1,105 | 1,175 | 1,105 | 1,119 | +4.58% | 576,600 | 67億3145万 | +11.9% | 33.95 | 3.54 |
10/06 | 1,075 | 1,105 | 1,032 | 1,070 | -6.71% | 765,000 | 64億3669万 | +7.54% | 32.47 | 3.39 |
10/05 | 1,132 | 1,147 | 1,111 | 1,147 | +15.05% | 1,075,800 | 68億9989万 | +15.39% | 34.8 | 3.63 |
10/04 | 1,001 | 1,005 | 995 | 997 | -0.1% | 32,700 | 59億9755万 | +0.61% | 30.25 | 3.15 |
10/03 | 1,013 | 1,013 | 995 | 998 | -1.48% | 44,100 | 60億356万 | +0.4% | 30.28 | 3.16 |
10/02 | 1,010 | 1,032 | 1,006 | 1,013 | -0.39% | 35,800 | 60億9380万 | +1.91% | 30.74 | 3.21 |
09/29 | 1,026 | 1,027 | 1,015 | 1,017 | -1.17% | 31,800 | 61億1786万 | +2.31% | 28.01 | 2.92 |
09/28 | 1,031 | 1,032 | 1,015 | 1,029 | +0.59% | 48,000 | 61億9005万 | +3.73% | 28.34 | 2.96 |
09/27 | 1,000 | 1,032 | 985 | 1,023 | +1.19% | 40,600 | 61億5395万 | +3.54% | 28.18 | 2.94 |
09/26 | 1,017 | 1,030 | 1,005 | 1,011 | -2.88% | 33,900 | 60億8177万 | +2.74% | 27.85 | 2.9 |
09/25 | 1,010 | 1,052 | 1,002 | 1,041 | +4.52% | 117,200 | 62億6223万 | +6.12% | 28.68 | 2.99 |
09/22 | 1,007 | 1,012 | 990 | 996 | -1.39% | 45,200 | 59億9153万 | +1.84% | 27.44 | 2.86 |
09/21 | 979 | 1,011 | 978 | 1,010 | +2.02% | 80,400 | 60億7575万 | +3.27% | 27.82 | 2.9 |
09/20 | 1,007 | 1,007 | 973 | 990 | -0.9% | 37,800 | 59億5544万 | +1.33% | 27.27 | 2.84 |
09/19 | 1,006 | 1,009 | 992 | 999 | +0.2% | 62,600 | 60億958万 | +2.36% | 27.52 | 2.87 |
09/15 | 979 | 1,018 | 974 | 997 | +1.94% | 81,200 | 59億9755万 | +2.26% | 27.46 | 2.86 |
09/14 | 967 | 999 | 953 | 978 | +0.93% | 84,700 | 58億8325万 | +0.62% | 26.94 | 2.81 |
09/13 | 941 | 984 | 941 | 969 | +3.3% | 56,400 | 58億2911万 | -0.41% | 26.69 | 2.78 |