株価チャート
2017/10/03～2018/03/01
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 | 6/1, 株式分割 1→2 |
| 2018 |
| 03/01 | 1,700 | 1,723 | 1,688 | 1,710 | 0% | 622,400 | 809億5463万 | +2.89% | 92.58 | 7.86 |
| 02/28 | 1,680 | 1,720 | 1,673 | 1,710 | +1.18% | 768,600 | 809億5463万 | +2.89% | 92.58 | 7.86 |
| 02/27 | 1,725 | 1,730 | 1,668 | 1,690 | -2.31% | 1,005,600 | 800億779万 | +1.68% | 91.5 | 7.77 |
| 02/26 | 1,720 | 1,733 | 1,703 | 1,730 | +2.06% | 723,800 | 819億146万 | +4.03% | 93.67 | 7.95 |
| 02/23 | 1,685 | 1,715 | 1,683 | 1,695 | +0.74% | 599,400 | 802億4450万 | +1.74% | 91.77 | 7.79 |
| 02/22 | 1,720 | 1,720 | 1,683 | 1,683 | -1.75% | 504,200 | 796億5272万 | +0.81% | 91.09 | 7.73 |
| 02/21 | 1,718 | 1,733 | 1,693 | 1,713 | -0.44% | 679,400 | 810億7298万 | +2.42% | 92.72 | 7.87 |
| 02/20 | 1,700 | 1,733 | 1,680 | 1,720 | +1.03% | 764,200 | 814億2805万 | +2.56% | 93.12 | 7.9 |
| 02/19 | 1,635 | 1,708 | 1,620 | 1,703 | +5.42% | 890,200 | 805億9956万 | +1.46% | 92.18 | 7.82 |
| 02/16 | 1,588 | 1,625 | 1,570 | 1,615 | +2.54% | 826,400 | 764億5715万 | -4.66% | 87.44 | 7.42 |
| 02/15 | 1,518 | 1,588 | 1,505 | 1,575 | +5% | 1,064,200 | 745億6347万 | -7.84% | 85.27 | 7.24 |
| 02/14 | 1,550 | 1,570 | 1,460 | 1,500 | -3.23% | 1,364,000 | 710億1283万 | -13.04% | 81.21 | 6.89 |
| 02/13 | 1,613 | 1,623 | 1,540 | 1,550 | -2.21% | 983,400 | 733億7992万 | -11.17% | 83.92 | 7.12 |
| 02/09 | 1,505 | 1,588 | 1,503 | 1,585 | -0.47% | 1,371,800 | 750億3689万 | -10.05% | 85.81 | 7.28 |
| 02/08 | 1,530 | 1,600 | 1,530 | 1,593 | +3.92% | 1,293,600 | 753億9195万 | -10.33% | 86.22 | 7.32 |
| 02/07 | 1,613 | 1,613 | 1,533 | 1,533 | +0.16% | 1,476,000 | 725億5144万 | -14.19% | 82.97 | 7.04 |
| 02/06 | 1,600 | 1,610 | 1,455 | 1,530 | -9.2% | 3,113,200 | 724億3309万 | -14.91% | 82.84 | 7.03 |
| 02/05 | 1,630 | 1,698 | 1,625 | 1,685 | -0.15% | 1,440,000 | 797億7108万 | -7.01% | 91.23 | 7.74 |
| 02/02 | 1,698 | 1,730 | 1,673 | 1,688 | -0.59% | 1,360,000 | 798億8943万 | -7.08% | 91.36 | 7.75 |
| 02/01 | 1,703 | 1,715 | 1,665 | 1,698 | -1.59% | 1,607,000 | 803億6285万 | -6.68% | 91.91 | 7.8 |
| 01/31 | 1,748 | 1,783 | 1,725 | 1,725 | -1.57% | 1,292,200 | 816億6476万 | -5.38% | 93.39 | 7.93 |
| 01/30 | 1,728 | 1,758 | 1,708 | 1,753 | +1.45% | 1,319,600 | 829億6666万 | -4.03% | 94.88 | 8.05 |
| 01/29 | 1,738 | 1,758 | 1,723 | 1,728 | +0.44% | 879,000 | 817億8311万 | -5.6% | 93.53 | 7.94 |
| 01/26 | 1,740 | 1,745 | 1,710 | 1,720 | -0.72% | 759,400 | 814億2805万 | -6.11% | 93.12 | 7.9 |
| 01/25 | 1,708 | 1,748 | 1,693 | 1,733 | +1.46% | 1,058,200 | 820億1982万 | -5.53% | 93.8 | 7.96 |
| 01/24 | 1,710 | 1,740 | 1,690 | 1,708 | -0.15% | 1,540,800 | 808億3627万 | -6.85% | 92.45 | 7.85 |
| 01/23 | 1,733 | 1,733 | 1,693 | 1,710 | -0.29% | 1,322,200 | 809億5463万 | -6.81% | 92.58 | 7.86 |
| 01/22 | 1,780 | 1,780 | 1,700 | 1,715 | -4.06% | 2,584,000 | 811億9134万 | -6.54% | 92.85 | 7.88 |
| 01/19 | 1,855 | 1,950 | 1,785 | 1,788 | +0.56% | 7,472,800 | 846億2362万 | -2.59% | 96.78 | 8.21 |
| 01/18 | 1,768 | 1,788 | 1,683 | 1,778 | +1.14% | 2,952,800 | 841億5020万 | -2.92% | 96.24 | 8.17 |
| 01/17 | 1,813 | 1,823 | 1,735 | 1,758 | -4.87% | 3,027,000 | 832億337万 | -3.91% | 95.15 | 8.08 |
| 01/16 | 1,675 | 1,893 | 1,663 | 1,848 | +5.87% | 7,569,400 | 874億6414万 | +1.07% | 100.03 | 8.49 |
| 01/15 | 1,745 | 1,745 | 1,745 | 1,745 | -16.71% | 331,600 | 826億1159万 | -4.28% | 94.48 | 8.02 |
| 01/12 | 1,983 | 2,113 | 1,983 | 2,095 | +5.81% | 2,766,400 | 991億8125万 | +14.92% | 113.43 | 9.63 |
| 01/11 | 1,958 | 2,020 | 1,943 | 1,980 | -0.25% | 1,373,400 | 937億3694万 | +9.27% | 107.2 | 9.1 |
| 01/10 | 1,990 | 2,020 | 1,970 | 1,985 | -0.63% | 1,296,600 | 939億7365万 | +9.85% | 107.47 | 9.12 |
| 01/09 | 2,000 | 2,035 | 1,968 | 1,998 | +1.52% | 1,697,800 | 945億6542万 | +10.85% | 108.15 | 9.18 |
| 01/05 | 1,933 | 1,975 | 1,933 | 1,968 | +1.03% | 930,400 | 931億4516万 | +9.43% | 106.52 | 9.04 |
| 01/04 | 1,868 | 1,983 | 1,848 | 1,948 | +5.99% | 2,434,600 | 921億9833万 | +8.56% | 105.44 | 8.95 |
| 2017 |
| 12/29 | 1,845 | 1,860 | 1,818 | 1,838 | -0.41% | 705,400 | 869億9072万 | +2.65% | 99.49 | 8.44 |
| 12/28 | 1,860 | 1,873 | 1,833 | 1,845 | -1.07% | 799,000 | 873億4578万 | +3.19% | 99.89 | 8.48 |
| 12/27 | 1,810 | 1,878 | 1,810 | 1,865 | +3.61% | 1,371,000 | 882億9262万 | +4.48% | 100.97 | 8.57 |
| 12/26 | 1,758 | 1,833 | 1,753 | 1,800 | +2.56% | 1,202,200 | 852億1540万 | +1.01% | 97.46 | 8.27 |
| 12/25 | 1,783 | 1,783 | 1,740 | 1,755 | -1.68% | 651,000 | 830億8501万 | -1.63% | 95.02 | 8.06 |
| 12/22 | 1,800 | 1,800 | 1,750 | 1,785 | -1.11% | 747,400 | 845億527万 | +0.17% | 96.64 | 8.2 |
| 12/21 | 1,833 | 1,840 | 1,768 | 1,805 | -2.3% | 1,171,600 | 854億5211万 | +1.46% | 97.73 | 8.29 |
| 12/20 | 1,793 | 1,893 | 1,785 | 1,848 | +3.21% | 1,677,600 | 874億6414万 | +4.32% | 100.03 | 8.49 |
| 12/19 | 1,790 | 1,793 | 1,745 | 1,790 | +1.42% | 845,000 | 847億4198万 | +1.65% | 96.91 | 8.23 |
| 12/18 | 1,725 | 1,765 | 1,720 | 1,765 | +3.07% | 733,000 | 835億5843万 | +0.68% | 95.56 | 8.11 |
| 12/15 | 1,743 | 1,748 | 1,693 | 1,713 | -2.28% | 948,800 | 810億7298万 | -1.86% | 92.72 | 7.87 |
| 12/14 | 1,703 | 1,775 | 1,698 | 1,753 | +2.64% | 889,200 | 829億6666万 | +0.83% | 94.88 | 8.05 |
| 12/13 | 1,733 | 1,733 | 1,690 | 1,708 | -0.15% | 646,400 | 808億3627万 | -1.3% | 92.45 | 7.85 |
| 12/12 | 1,693 | 1,743 | 1,690 | 1,710 | +0.59% | 723,600 | 809億5463万 | -0.81% | 92.58 | 7.86 |
| 12/11 | 1,723 | 1,730 | 1,688 | 1,700 | -0.87% | 855,600 | 804億8121万 | -1.28% | 92.04 | 7.81 |
| 12/08 | 1,745 | 1,750 | 1,698 | 1,715 | -1.86% | 1,218,200 | 811億9134万 | -1.15% | 92.85 | 7.88 |
| 12/07 | 1,723 | 1,758 | 1,715 | 1,748 | +2.04% | 801,600 | 827億2995万 | +0.14% | 94.61 | 8.03 |
| 12/06 | 1,733 | 1,770 | 1,713 | 1,713 | -2.42% | 1,131,400 | 810億7298万 | -2.03% | 92.72 | 7.87 |
| 12/05 | 1,790 | 1,803 | 1,713 | 1,755 | -3.44% | 1,839,000 | 830億8501万 | +0.29% | 95.02 | 8.06 |
| 12/04 | 1,860 | 1,880 | 1,818 | 1,818 | -2.42% | 1,203,600 | 860億4388万 | +3.68% | 98.4 | 8.35 |
| 12/01 | 1,845 | 1,880 | 1,813 | 1,863 | +0.13% | 913,200 | 881億7427万 | +6.31% | 100.84 | 8.56 |
| 11/30 | 1,888 | 1,893 | 1,800 | 1,860 | -1.72% | 2,012,400 | 880億5591万 | +6.53% | 100.7 | 8.55 |
| 11/29 | 1,860 | 1,905 | 1,845 | 1,893 | +2.02% | 1,414,600 | 895億9452万 | +8.76% | 102.46 | 8.7 |
| 11/28 | 1,885 | 1,910 | 1,820 | 1,855 | +0.41% | 1,534,800 | 878億1920万 | +7.16% | 100.43 | 8.52 |
| 11/27 | 1,808 | 1,863 | 1,790 | 1,848 | +2.5% | 1,263,400 | 874億6414万 | +7.41% | 100.03 | 8.49 |
| 11/24 | 1,728 | 1,805 | 1,725 | 1,803 | +2.71% | 1,060,200 | 853億3375万 | +5.41% | 97.59 | 8.28 |
| 11/22 | 1,785 | 1,815 | 1,685 | 1,755 | -2.09% | 1,857,800 | 830億8501万 | +3.17% | 95.02 | 8.06 |
| 11/21 | 1,850 | 1,853 | 1,753 | 1,793 | -2.71% | 2,238,600 | 848億6033万 | +5.75% | 97.05 | 8.24 |
| 11/20 | 1,750 | 1,855 | 1,730 | 1,843 | +6.66% | 2,387,600 | 872億2743万 | +9.28% | 99.76 | 8.47 |
| 11/17 | 1,745 | 1,773 | 1,693 | 1,728 | +2.07% | 2,042,000 | 817億8311万 | +3.01% | 93.53 | 7.94 |
| 11/16 | 1,625 | 1,693 | 1,615 | 1,693 | +4.64% | 1,365,800 | 801億2614万 | +1.23% | 91.64 | 7.78 |
| 11/15 | 1,618 | 1,675 | 1,590 | 1,618 | +1.57% | 2,029,200 | 765億7550万 | -2.97% | 87.57 | 7.43 |
| 11/14 | 1,580 | 1,618 | 1,560 | 1,593 | 0% | 1,285,000 | 753億9195万 | -4.47% | 86.22 | 7.32 |
| 11/13 | 1,563 | 1,640 | 1,555 | 1,593 | +2.74% | 1,908,600 | 753億9195万 | -4.35% | 86.22 | 7.32 |
| 11/10 | 1,528 | 1,558 | 1,523 | 1,550 | +0.16% | 961,200 | 733億7992万 | -6.74% | 83.92 | 7.12 |
| 11/09 | 1,570 | 1,575 | 1,500 | 1,548 | -0.32% | 1,854,000 | 732億6157万 | -6.83% | 83.78 | 7.11 |
| 11/08 | 1,573 | 1,588 | 1,530 | 1,553 | -0.8% | 1,705,000 | 734億9828万 | -6.48% | 84.06 | 7.13 |
| 11/07 | 1,690 | 1,695 | 1,528 | 1,565 | -5.72% | 5,445,800 | 740億9005万 | -5.67% | 84.73 | 7.19 |
| 11/06 | 1,660 | 1,733 | 1,660 | 1,660 | -17.41% | 3,658,000 | 785億8753万 | +0.3% | 89.88 | 7.63 |
| 11/02 | 1,965 | 2,033 | 1,915 | 2,010 | +1.26% | 2,655,600 | 951億5719万 | +22.11% | 108.83 | 9.24 |
| 11/01 | 1,873 | 1,988 | 1,868 | 1,985 | +10.12% | 4,107,600 | 939億7365万 | +22.46% | 107.47 | 9.12 |
| 10/31 | 1,745 | 1,823 | 1,733 | 1,803 | +1.98% | 1,278,200 | 853億3375万 | +12.94% | 97.59 | 8.28 |
| 10/30 | 1,843 | 1,855 | 1,765 | 1,768 | -3.55% | 1,602,400 | 836億7679万 | +12.08% | 95.7 | 8.12 |
| 10/27 | 1,800 | 1,833 | 1,778 | 1,833 | +2.23% | 1,400,800 | 867億5401万 | +17.54% | 99.21 | 8.42 |
| 10/26 | 1,708 | 1,795 | 1,698 | 1,793 | +4.37% | 1,439,800 | 848億6033万 | +16.4% | 97.05 | 8.24 |
| 10/25 | 1,715 | 1,745 | 1,695 | 1,718 | +1.03% | 1,274,400 | 813億969万 | +12.84% | 92.99 | 7.89 |
| 10/24 | 1,660 | 1,723 | 1,640 | 1,700 | +2.26% | 1,428,800 | 804億8121万 | +12.88% | 92.04 | 7.81 |
| 10/23 | 1,630 | 1,698 | 1,620 | 1,663 | +4.23% | 2,106,200 | 787億589万 | +11.65% | 90.01 | 7.64 |
| 10/20 | 1,575 | 1,595 | 1,568 | 1,595 | +0.79% | 523,200 | 755億1031万 | +8.36% | 86.36 | 7.33 |
| 10/19 | 1,568 | 1,593 | 1,558 | 1,583 | +0.32% | 703,000 | 749億1854万 | +8.32% | 85.68 | 7.27 |
| 10/18 | 1,608 | 1,625 | 1,570 | 1,578 | -2.47% | 702,200 | 746億8183万 | +8.94% | 85.41 | 7.25 |
| 10/17 | 1,568 | 1,630 | 1,568 | 1,618 | +2.54% | 1,172,200 | 765億7550万 | +12.64% | 87.57 | 7.43 |
| 10/16 | 1,615 | 1,655 | 1,575 | 1,578 | -1.41% | 1,383,200 | 746億8183万 | +11.09% | 85.41 | 7.25 |
| 10/13 | 1,578 | 1,605 | 1,550 | 1,600 | +0.16% | 1,457,000 | 757億4702万 | +13.72% | 86.63 | 7.35 |
| 10/12 | 1,558 | 1,610 | 1,555 | 1,598 | +1.11% | 1,253,000 | 756億2866万 | +14.6% | 86.49 | 7.34 |
| 10/11 | 1,623 | 1,623 | 1,520 | 1,580 | -2.17% | 2,001,400 | 748億18万 | +14.41% | 85.54 | 7.26 |
| 10/10 | 1,570 | 1,625 | 1,568 | 1,615 | +4.03% | 1,680,200 | 764億5715万 | +17.54% | 87.44 | 7.42 |
| 10/06 | 1,515 | 1,560 | 1,493 | 1,553 | +2.31% | 1,074,800 | 734億9828万 | +13.65% | 84.06 | 7.13 |
| 10/05 | 1,513 | 1,543 | 1,487 | 1,518 | -0.49% | 1,231,800 | 718億4131万 | +11.75% | 82.16 | 6.97 |
| 10/04 | 1,510 | 1,530 | 1,472 | 1,525 | +0.49% | 1,291,600 | 721億9638万 | +12.88% | 82.57 | 7.01 |
| 10/03 | 1,500 | 1,545 | 1,491 | 1,518 | +0.33% | 1,128,000 | 718億4131万 | +12.83% | 82.16 | 6.97 |
