株価チャート
2017/08/22～2018/01/18
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 |
| 01/18 | 1,001 | 1,013 | 999 | 1,000 | -0.3% | 4,800 | 70億3990万 | +8.11% | - | 7.64 |
| 01/17 | 1,022 | 1,022 | 999 | 1,003 | -1.86% | 7,300 | 70億6101万 | +9.26% | - | 7.66 |
| 01/16 | 1,020 | 1,023 | 1,013 | 1,022 | +0.89% | 5,000 | 71億9477万 | +12.06% | - | 7.8 |
| 01/15 | 1,014 | 1,022 | 1,000 | 1,013 | -0.39% | 5,400 | 71億3141万 | +11.93% | - | 7.74 |
| 01/12 | 1,028 | 1,029 | 1,013 | 1,017 | -1.17% | 3,100 | 71億5957万 | +13.38% | - | 7.77 |
| 01/11 | 1,021 | 1,029 | 1,007 | 1,029 | +2.9% | 8,400 | 72億4405万 | +15.62% | - | 7.86 |
| 01/10 | 997 | 1,000 | 996 | 1,000 | +1.01% | 3,400 | 70億3990万 | +13.51% | - | 7.64 |
| 01/09 | 1,000 | 1,005 | 990 | 990 | -0.8% | 7,400 | 69億6950万 | +13.27% | - | 7.56 |
| 01/05 | 995 | 998 | 972 | 998 | +3.1% | 7,300 | 70億2582万 | +15.11% | - | 7.62 |
| 01/04 | 961 | 975 | 961 | 968 | +2.98% | 6,400 | 68億1462万 | +12.56% | - | 7.39 |
| 2017 |
| 12/29 | 906 | 942 | 906 | 940 | +2.06% | 3,800 | 66億1750万 | +10.07% | - | 7.18 |
| 12/28 | 915 | 926 | 914 | 921 | +3.6% | 6,200 | 64億8374万 | +8.61% | - | 7.03 |
| 12/27 | 909 | 915 | 889 | 889 | +1.02% | 4,000 | 62億5847万 | +5.33% | - | 6.79 |
| 12/26 | 882 | 895 | 880 | 880 | +0.8% | 7,500 | 61億9511万 | +4.64% | - | 6.72 |
| 12/25 | 869 | 875 | 869 | 873 | +0.81% | 3,900 | 61億4583万 | +4.18% | - | 6.67 |
| 12/22 | 870 | 871 | 865 | 866 | -0.35% | 5,100 | 60億9655万 | +3.59% | - | 6.61 |
| 12/21 | 864 | 869 | 863 | 869 | +0.93% | 4,300 | 61億1767万 | +4.32% | - | 6.64 |
| 12/20 | 856 | 861 | 856 | 861 | +0.94% | 4,600 | 60億6135万 | +3.61% | - | 6.57 |
| 12/19 | 858 | 860 | 850 | 853 | -0.58% | 5,500 | 60億503万 | +2.9% | - | 6.51 |
| 12/18 | 857 | 858 | 856 | 858 | -0.12% | 1,500 | 60億4023万 | +3.75% | - | 6.55 |
| 12/15 | 851 | 859 | 851 | 859 | +0.82% | 2,000 | 60億4727万 | +4.12% | - | 6.56 |
| 12/14 | 860 | 860 | 850 | 852 | -0.81% | 2,600 | 59億9799万 | +3.52% | - | 6.51 |
| 12/13 | 854 | 861 | 854 | 859 | +0.82% | 5,100 | 60億4727万 | +4.5% | - | 6.56 |
| 12/12 | 845 | 852 | 844 | 852 | +1.19% | 3,600 | 59億9799万 | +3.9% | - | 6.51 |
| 12/11 | 838 | 842 | 838 | 842 | +0.48% | 1,900 | 59億2759万 | +2.93% | - | 6.43 |
| 12/08 | 833 | 842 | 833 | 838 | -1.3% | 4,500 | 58億9943万 | +2.57% | - | 6.4 |
| 12/07 | 839 | 849 | 836 | 849 | +1.31% | 5,000 | 59億7687万 | +4.04% | - | 6.48 |
| 12/06 | 834 | 839 | 834 | 838 | +0.72% | 3,100 | 58億9943万 | +2.95% | - | 6.4 |
| 12/05 | 828 | 832 | 827 | 832 | +0.73% | 5,800 | 58億5719万 | +2.34% | - | 6.35 |
| 12/04 | 820 | 826 | 820 | 826 | +0.73% | 4,400 | 58億1495万 | +1.72% | - | 6.31 |
| 12/01 | 819 | 820 | 816 | 820 | +0.37% | 7,100 | 57億7271万 | +1.11% | - | 6.26 |
| 11/30 | 813 | 817 | 813 | 817 | 0% | 2,800 | 57億5159万 | +0.74% | - | 6.24 |
| 11/29 | 815 | 817 | 810 | 817 | +0.49% | 2,700 | 57億5159万 | +0.86% | - | 6.24 |
| 11/28 | 815 | 815 | 808 | 813 | -0.25% | 3,300 | 57億2343万 | +0.37% | - | 6.21 |
| 11/27 | 809 | 816 | 809 | 815 | +0.74% | 4,600 | 57億3751万 | +0.62% | - | 6.22 |
| 11/24 | 813 | 813 | 807 | 809 | -0.49% | 4,100 | 56億9527万 | 0% | - | 6.18 |
| 11/22 | 809 | 815 | 808 | 813 | +0.37% | 2,500 | 57億2343万 | +0.49% | - | 6.21 |
| 11/21 | 809 | 815 | 807 | 810 | -0.25% | 3,000 | 57億231万 | +0.12% | - | 6.18 |
| 11/20 | 811 | 812 | 810 | 812 | +0.12% | 1,500 | 57億1639万 | +0.5% | - | 6.2 |
| 11/17 | 812 | 812 | 810 | 811 | +0.25% | 1,400 | 57億935万 | +0.37% | - | 6.19 |
| 11/16 | 805 | 810 | 805 | 809 | +0.12% | 2,300 | 56億9527万 | +0.12% | - | 6.18 |
| 11/15 | 811 | 817 | 805 | 808 | -0.25% | 3,000 | 56億8823万 | 0% | - | 6.17 |
| 11/14 | 815 | 815 | 807 | 810 | +0.5% | 900 | 57億231万 | +0.37% | - | 6.18 |
| 11/13 | 809 | 815 | 804 | 806 | -0.49% | 4,700 | 56億7415万 | -0.12% | - | 6.15 |
| 11/10 | 815 | 818 | 807 | 810 | +0.12% | 7,000 | 57億231万 | +0.37% | - | 6.18 |
| 11/09 | 808 | 815 | 808 | 809 | -0.49% | 6,200 | 56億9527万 | +0.25% | - | 6.18 |
| 11/08 | 815 | 815 | 806 | 813 | +0.49% | 3,000 | 57億2343万 | +0.74% | - | 6.21 |
| 11/07 | 807 | 814 | 807 | 809 | -0.74% | 2,000 | 56億9527万 | +0.25% | - | 6.18 |
| 11/06 | 811 | 815 | 811 | 815 | +0.49% | 3,000 | 57億3751万 | +0.99% | - | 6.22 |
| 11/02 | 811 | 811 | 805 | 811 | +0.25% | 2,900 | 57億935万 | +0.5% | - | 6.19 |
| 11/01 | 810 | 811 | 808 | 809 | +0.12% | 2,300 | 56億9527万 | +0.12% | - | 6.18 |
| 10/31 | 810 | 810 | 806 | 808 | -0.25% | 3,000 | 56億8823万 | -0.25% | - | 6.17 |
| 10/30 | 809 | 810 | 806 | 810 | 0% | 3,100 | 57億231万 | -0.25% | - | 6.18 |
| 10/27 | 810 | 811 | 806 | 810 | +0.62% | 1,800 | 57億231万 | -0.25% | - | 6.18 |
| 10/26 | 809 | 810 | 804 | 805 | -0.49% | 2,100 | 56億6711万 | -0.98% | - | 6.15 |
| 10/25 | 809 | 811 | 809 | 809 | 0% | 3,500 | 56億9527万 | -0.61% | - | 6.18 |
| 10/24 | 802 | 810 | 802 | 809 | +0.62% | 4,200 | 56億9527万 | -0.61% | - | 6.18 |
| 10/23 | 803 | 804 | 801 | 804 | 0% | 3,200 | 56億6007万 | -1.35% | - | 6.14 |
| 10/20 | 802 | 804 | 801 | 804 | -0.12% | 2,500 | 56億6007万 | -1.35% | - | 6.14 |
| 10/19 | 802 | 806 | 802 | 805 | 0% | 1,600 | 56億6711万 | -1.23% | - | 6.15 |
| 10/18 | 801 | 805 | 801 | 805 | +0.25% | 1,700 | 56億6711万 | -1.35% | - | 6.15 |
| 10/17 | 801 | 803 | 801 | 803 | -0.37% | 2,000 | 56億5303万 | -1.59% | - | 6.13 |
| 10/16 | 802 | 806 | 802 | 806 | +0.12% | 2,900 | 56億7415万 | -1.35% | - | 6.15 |
| 10/13 | 802 | 805 | 801 | 805 | +0.12% | 3,300 | 56億6711万 | -1.47% | - | 6.15 |
| 10/12 | 805 | 808 | 804 | 804 | -0.12% | 3,600 | 56億6007万 | -1.59% | - | 6.14 |
| 10/11 | 800 | 806 | 800 | 805 | +0.37% | 3,600 | 56億6711万 | -1.47% | - | 6.15 |
| 10/10 | 804 | 804 | 800 | 802 | -0.37% | 9,000 | 56億4599万 | -1.84% | - | 6.12 |
| 10/06 | 805 | 805 | 801 | 805 | -0.12% | 2,700 | 56億6711万 | -1.59% | - | 6.15 |
| 10/05 | 802 | 806 | 802 | 806 | -0.12% | 6,700 | 56億7415万 | -1.59% | - | 6.15 |
| 10/04 | 810 | 810 | 802 | 807 | -0.37% | 5,700 | 56億8119万 | -1.47% | - | 6.16 |
| 10/03 | 813 | 813 | 806 | 810 | -0.37% | 6,300 | 57億231万 | -0.98% | - | 6.18 |
| 10/02 | 813 | 814 | 809 | 813 | -0.12% | 5,300 | 57億2343万 | -0.61% | - | 6.21 |
| 09/29 | 820 | 823 | 807 | 814 | 0% | 11,100 | 57億3047万 | -0.37% | - | 6.22 |
| 09/28 | 822 | 822 | 805 | 814 | -0.97% | 9,300 | 57億3047万 | -0.25% | - | 6.22 |
| 09/27 | 795 | 830 | 794 | 822 | -5.52% | 23,800 | 57億8679万 | +0.74% | - | 6.28 |
| 09/26 | 850 | 870 | 845 | 870 | +2.96% | 27,000 | 61億2471万 | +6.75% | - | 6.65 |
| 09/25 | 830 | 845 | 830 | 845 | +1.93% | 11,900 | 59億4871万 | +4.06% | - | 6.45 |
| 09/22 | 827 | 829 | 824 | 829 | +0.36% | 5,500 | 58億3607万 | +2.35% | - | 6.33 |
| 09/21 | 821 | 827 | 820 | 826 | +0.61% | 10,500 | 58億1495万 | +2.23% | - | 6.31 |
| 09/20 | 823 | 823 | 820 | 821 | -0.24% | 3,100 | 57億7975万 | +1.73% | - | 6.27 |
| 09/19 | 815 | 823 | 814 | 823 | +0.86% | 8,600 | 57億9383万 | +2.24% | - | 6.29 |
| 09/15 | 815 | 817 | 814 | 816 | +0.12% | 3,800 | 57億4455万 | +1.49% | - | 6.23 |
| 09/14 | 819 | 819 | 814 | 815 | +0.25% | 2,700 | 57億3751万 | +1.62% | - | 6.23 |
| 09/13 | 815 | 820 | 813 | 813 | -0.37% | 7,200 | 57億2343万 | +1.37% | - | 6.21 |
| 09/12 | 811 | 820 | 811 | 816 | -0.12% | 6,100 | 57億4455万 | +1.87% | - | 6.23 |
| 09/11 | 816 | 818 | 808 | 817 | +0.12% | 3,700 | 57億5159万 | +2.25% | - | 6.24 |
| 09/08 | 810 | 816 | 803 | 816 | +0.87% | 4,200 | 57億4455万 | +2.26% | - | 6.23 |
| 09/07 | 805 | 816 | 805 | 809 | +0.87% | 4,200 | 56億9527万 | +1.63% | - | 6.18 |
| 09/06 | 791 | 817 | 791 | 802 | -0.37% | 6,100 | 56億4599万 | +1.01% | - | 6.13 |
| 09/05 | 816 | 820 | 803 | 805 | -1.47% | 10,100 | 56億6711万 | +1.64% | - | 6.15 |
| 09/04 | 824 | 825 | 815 | 817 | -0.37% | 4,900 | 57億5159万 | +3.29% | - | 6.24 |
| 09/01 | 818 | 820 | 818 | 820 | +0.24% | 4,200 | 57億7271万 | +3.8% | - | 6.26 |
| 08/31 | 817 | 821 | 810 | 818 | +1.36% | 12,200 | 57億5863万 | +3.94% | - | 6.25 |
| 08/30 | 805 | 807 | 802 | 807 | +1.13% | 3,900 | 56億8119万 | +2.67% | - | 6.16 |
| 08/29 | 799 | 801 | 797 | 798 | -0.13% | 5,400 | 56億1784万 | +1.79% | - | 6.1 |
| 08/28 | 805 | 805 | 799 | 799 | +0.13% | 3,800 | 56億2488万 | +2.17% | - | 6.1 |
| 08/25 | 795 | 798 | 795 | 798 | +0.38% | 1,400 | 56億1784万 | +2.31% | - | 6.1 |
| 08/24 | 796 | 797 | 794 | 795 | 0% | 2,200 | 55億9672万 | +2.32% | - | 6.07 |
| 08/23 | 794 | 796 | 793 | 795 | +0.13% | 3,800 | 55億9672万 | +2.85% | - | 6.07 |
| 08/22 | 797 | 798 | 794 | 794 | -0.25% | 3,200 | 55億8968万 | +3.12% | - | 6.06 |
