株価チャート
2017/09/04～2018/01/31
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 |
| 01/31 | 1,234 | 1,241 | 1,223 | 1,223 | -1.37% | 77,800 | 126億8006万 | -7.56% | 10.76 | 1.95 |
| 01/30 | 1,281 | 1,284 | 1,231 | 1,240 | -3.05% | 150,100 | 128億5632万 | -6.49% | 10.91 | 1.97 |
| 01/29 | 1,316 | 1,319 | 1,276 | 1,279 | -5.75% | 302,800 | 132億6067万 | -3.69% | 11.25 | 2.03 |
| 01/26 | 1,347 | 1,368 | 1,347 | 1,357 | +0.74% | 265,600 | 140億6937万 | +2.11% | 11.94 | 2.16 |
| 01/25 | 1,342 | 1,352 | 1,338 | 1,347 | +0.37% | 125,000 | 139億6569万 | +1.51% | 11.85 | 2.14 |
| 01/24 | 1,342 | 1,346 | 1,337 | 1,342 | +0.45% | 119,400 | 139億1385万 | +1.28% | 11.81 | 2.14 |
| 01/23 | 1,333 | 1,340 | 1,331 | 1,336 | +0.07% | 112,300 | 138億5164万 | +0.91% | 11.75 | 2.13 |
| 01/22 | 1,337 | 1,343 | 1,328 | 1,335 | -0.15% | 94,600 | 138億4128万 | +0.98% | 11.74 | 2.12 |
| 01/19 | 1,330 | 1,341 | 1,328 | 1,337 | +0.53% | 79,100 | 138億6201万 | +1.29% | 11.76 | 2.13 |
| 01/18 | 1,328 | 1,347 | 1,328 | 1,330 | -0.08% | 72,100 | 137億8944万 | +0.91% | 11.7 | 2.12 |
| 01/17 | 1,323 | 1,336 | 1,320 | 1,331 | +0.45% | 66,300 | 137億9980万 | +1.06% | 11.71 | 2.12 |
| 01/16 | 1,342 | 1,342 | 1,320 | 1,325 | -1.34% | 132,000 | 137億3760万 | +0.84% | 11.66 | 2.11 |
| 01/15 | 1,354 | 1,363 | 1,336 | 1,343 | -0.3% | 73,400 | 139億2422万 | +2.52% | 11.82 | 2.14 |
| 01/12 | 1,350 | 1,355 | 1,343 | 1,347 | -0.3% | 69,800 | 139億6569万 | +3.14% | 11.85 | 2.14 |
| 01/11 | 1,346 | 1,356 | 1,340 | 1,351 | +0.07% | 84,900 | 140億716万 | +3.84% | 11.89 | 2.15 |
| 01/10 | 1,355 | 1,360 | 1,346 | 1,350 | -0.15% | 100,300 | 139億9680万 | +4.09% | 11.88 | 2.15 |
| 01/09 | 1,342 | 1,364 | 1,336 | 1,352 | +1.65% | 163,000 | 140億1753万 | +4.56% | 11.89 | 2.15 |
| 01/05 | 1,324 | 1,333 | 1,320 | 1,330 | +0.68% | 86,600 | 137億8944万 | +3.1% | 11.7 | 2.12 |
| 01/04 | 1,339 | 1,339 | 1,315 | 1,321 | +0.69% | 64,800 | 136億9612万 | +2.56% | 11.62 | 2.1 |
| 2017 |
| 12/29 | 1,328 | 1,331 | 1,305 | 1,312 | -0.46% | 65,100 | 136億281万 | +2.1% | 11.54 | 2.09 |
| 12/28 | 1,347 | 1,347 | 1,309 | 1,318 | -1.72% | 98,100 | 136億6502万 | +2.81% | 11.6 | 2.1 |
| 12/27 | 1,348 | 1,366 | 1,335 | 1,341 | +0.15% | 165,100 | 139億348万 | +4.93% | 11.8 | 2.13 |
| 12/26 | 1,314 | 1,347 | 1,313 | 1,339 | +2.37% | 177,400 | 138億8275万 | +5.1% | 11.78 | 2.13 |
| 12/25 | 1,314 | 1,314 | 1,294 | 1,308 | +1.16% | 56,000 | 135億6134万 | +2.91% | 11.51 | 2.08 |
| 12/22 | 1,281 | 1,293 | 1,276 | 1,293 | +0.54% | 67,500 | 134億582万 | +2.05% | 11.38 | 2.06 |
| 12/21 | 1,295 | 1,295 | 1,282 | 1,286 | -0.54% | 49,100 | 133億3324万 | +1.82% | 11.31 | 2.05 |
| 12/20 | 1,305 | 1,305 | 1,286 | 1,293 | -0.39% | 46,100 | 134億582万 | +2.7% | 11.38 | 2.06 |
| 12/19 | 1,315 | 1,315 | 1,295 | 1,298 | -0.92% | 48,700 | 134億5766万 | +3.26% | 11.42 | 2.07 |
| 12/18 | 1,317 | 1,317 | 1,293 | 1,310 | +0.77% | 81,800 | 135億8208万 | +4.22% | 11.52 | 2.08 |
| 12/15 | 1,307 | 1,307 | 1,290 | 1,300 | -0.61% | 57,000 | 134億7840万 | +3.42% | 11.44 | 2.07 |
| 12/14 | 1,290 | 1,318 | 1,288 | 1,308 | +0.62% | 97,700 | 135億6134万 | +4.06% | 11.51 | 2.08 |
| 12/13 | 1,289 | 1,308 | 1,286 | 1,300 | +1.64% | 88,900 | 134億7840万 | +3.5% | 11.44 | 2.07 |
| 12/12 | 1,297 | 1,300 | 1,278 | 1,279 | -1.39% | 91,400 | 132億6067万 | +1.83% | 11.25 | 2.03 |
| 12/11 | 1,332 | 1,332 | 1,287 | 1,297 | +1.09% | 256,500 | 134億4729万 | +3.18% | 11.41 | 2.06 |
| 12/08 | 1,289 | 1,292 | 1,210 | 1,283 | +1.42% | 136,000 | 133億214万 | +2.07% | 11.29 | 2.04 |
| 12/07 | 1,231 | 1,265 | 1,225 | 1,265 | +2.35% | 90,900 | 131億1552万 | +0.64% | 11.13 | 2.01 |
| 12/06 | 1,224 | 1,238 | 1,210 | 1,236 | +0.98% | 80,200 | 128億1484万 | -1.83% | 10.87 | 1.97 |
| 12/05 | 1,229 | 1,241 | 1,218 | 1,224 | -0.41% | 41,500 | 126億9043万 | -2.93% | 10.77 | 1.95 |
| 12/04 | 1,260 | 1,261 | 1,228 | 1,229 | -2.15% | 76,500 | 127億4227万 | -2.77% | 10.81 | 1.96 |
| 12/01 | 1,245 | 1,268 | 1,245 | 1,256 | -0.24% | 53,900 | 130億2220万 | -0.79% | 11.05 | 2 |
| 11/30 | 1,258 | 1,275 | 1,257 | 1,259 | -0.94% | 103,600 | 130億5331万 | -0.55% | 11.08 | 2 |
| 11/29 | 1,291 | 1,295 | 1,257 | 1,271 | -0.31% | 414,000 | 131億7772万 | +0.39% | 11.18 | 2.02 |
| 11/28 | 1,254 | 1,292 | 1,248 | 1,275 | +2.57% | 125,200 | 132億1920万 | +0.71% | 11.22 | 2.03 |
| 11/27 | 1,236 | 1,246 | 1,234 | 1,243 | +0.57% | 36,400 | 128億8742万 | -1.89% | 10.94 | 1.98 |
| 11/24 | 1,230 | 1,239 | 1,219 | 1,236 | +0.32% | 45,100 | 128億1484万 | -2.6% | 10.87 | 1.97 |
| 11/22 | 1,245 | 1,253 | 1,231 | 1,232 | -0.65% | 38,200 | 127億7337万 | -3.07% | 10.84 | 1.96 |
| 11/21 | 1,243 | 1,244 | 1,229 | 1,240 | -0.32% | 22,100 | 128億5632万 | -2.67% | 10.91 | 1.97 |
| 11/20 | 1,219 | 1,247 | 1,218 | 1,244 | +2.64% | 29,300 | 128億9779万 | -2.58% | 10.94 | 1.98 |
| 11/17 | 1,234 | 1,234 | 1,202 | 1,212 | +0.41% | 35,300 | 125億6601万 | -5.39% | 10.66 | 1.93 |
| 11/16 | 1,188 | 1,214 | 1,188 | 1,207 | +2.29% | 42,300 | 122億35万 | -6.14% | 10.35 | 1.87 |
| 11/15 | 1,236 | 1,237 | 1,150 | 1,180 | -4.84% | 135,400 | 119億2744万 | -8.53% | 10.12 | 1.83 |
| 11/14 | 1,267 | 1,278 | 1,240 | 1,240 | -4.39% | 105,900 | 125億3392万 | -4.32% | 10.63 | 1.92 |
| 11/13 | 1,300 | 1,300 | 1,273 | 1,297 | -0.46% | 53,500 | 131億1007万 | -0.23% | 11.12 | 2.01 |
| 11/10 | 1,285 | 1,303 | 1,281 | 1,303 | +0.23% | 48,200 | 131億7072万 | +0.08% | 11.17 | 2.02 |
| 11/09 | 1,295 | 1,305 | 1,280 | 1,300 | -0.08% | 105,300 | 131億4040万 | -0.38% | 11.14 | 2.02 |
| 11/08 | 1,298 | 1,302 | 1,288 | 1,301 | +0.08% | 55,800 | 131億5050万 | -0.54% | 11.15 | 2.02 |
| 11/07 | 1,294 | 1,304 | 1,287 | 1,300 | +0.39% | 84,600 | 131億4040万 | -0.76% | 11.14 | 2.02 |
| 11/06 | 1,290 | 1,295 | 1,283 | 1,295 | +0.47% | 34,400 | 130億8986万 | -1.52% | 11.1 | 2.01 |
| 11/02 | 1,297 | 1,297 | 1,265 | 1,289 | -0.62% | 58,500 | 130億2921万 | -2.27% | 11.05 | 2 |
| 11/01 | 1,302 | 1,302 | 1,291 | 1,297 | -0.08% | 50,000 | 131億1007万 | -2.11% | 11.12 | 2.01 |
| 10/31 | 1,300 | 1,301 | 1,288 | 1,298 | +0.31% | 48,300 | 131億2018万 | -2.33% | 11.13 | 2.01 |
| 10/30 | 1,303 | 1,305 | 1,290 | 1,294 | -0.08% | 56,900 | 130億7975万 | -2.85% | 11.09 | 2.01 |
| 10/27 | 1,289 | 1,305 | 1,283 | 1,295 | +1.33% | 100,600 | 130億8986万 | -3% | 11.1 | 2.01 |
| 10/26 | 1,268 | 1,280 | 1,261 | 1,278 | +0.95% | 35,900 | 129億1802万 | -4.48% | 10.96 | 1.98 |
| 10/25 | 1,279 | 1,279 | 1,259 | 1,266 | +0.88% | 48,100 | 127億9672万 | -5.52% | 10.85 | 1.96 |
| 10/24 | 1,258 | 1,264 | 1,250 | 1,255 | -0.79% | 100,300 | 126億8554万 | -6.55% | 10.76 | 1.95 |
| 10/23 | 1,256 | 1,276 | 1,252 | 1,265 | -3.29% | 194,900 | 127億8662万 | -6.09% | 10.84 | 1.96 |
| 10/20 | 1,289 | 1,309 | 1,284 | 1,308 | +1.08% | 28,700 | 109億4534万 | -3.04% | 9.24 | 1.67 |
| 10/19 | 1,299 | 1,299 | 1,285 | 1,294 | +1.01% | 17,900 | 108億2819万 | -4.36% | 9.14 | 1.65 |
| 10/18 | 1,292 | 1,301 | 1,281 | 1,281 | -1.46% | 65,300 | 107億1940万 | -5.67% | 9.05 | 1.64 |
| 10/17 | 1,331 | 1,331 | 1,296 | 1,300 | -2.26% | 49,600 | 108億7840万 | -4.9% | 9.18 | 1.66 |
| 10/16 | 1,340 | 1,341 | 1,327 | 1,330 | -0.15% | 22,600 | 111億2944万 | -3.41% | 9.4 | 1.7 |
| 10/13 | 1,350 | 1,350 | 1,325 | 1,332 | -0.22% | 33,000 | 111億4617万 | -3.83% | 9.41 | 1.7 |
| 10/12 | 1,314 | 1,346 | 1,314 | 1,335 | +1.91% | 36,300 | 111億7128万 | -4.16% | 9.43 | 1.71 |
| 10/11 | 1,320 | 1,325 | 1,304 | 1,310 | -1.58% | 84,500 | 109億6208万 | -6.23% | 9.26 | 1.67 |
| 10/10 | 1,343 | 1,362 | 1,322 | 1,331 | -0.52% | 47,100 | 111億3780万 | -5.47% | 9.4 | 1.7 |
| 10/06 | 1,354 | 1,358 | 1,330 | 1,338 | -1.83% | 40,200 | 111億9638万 | -5.77% | 9.45 | 1.71 |
| 10/05 | 1,387 | 1,387 | 1,358 | 1,363 | +0.37% | 28,200 | 114億558万 | -4.42% | 9.63 | 1.74 |
| 10/04 | 1,380 | 1,391 | 1,356 | 1,358 | -1.31% | 34,500 | 113億6374万 | -4.9% | 9.59 | 1.74 |
| 10/03 | 1,357 | 1,381 | 1,356 | 1,376 | +1.78% | 53,700 | 115億1436万 | -3.78% | 9.72 | 1.76 |
| 10/02 | 1,340 | 1,380 | 1,322 | 1,352 | -4.99% | 163,100 | 113億1353万 | -5.59% | 9.55 | 1.73 |
| 09/29 | 1,418 | 1,440 | 1,418 | 1,423 | +0.35% | 20,400 | 119億766万 | -0.63% | 10.05 | 1.82 |
| 09/28 | 1,440 | 1,458 | 1,411 | 1,418 | -0.77% | 50,100 | 118億6582万 | -0.7% | 10.02 | 1.81 |
| 09/27 | 1,404 | 1,430 | 1,404 | 1,429 | +2.29% | 26,700 | 119億5787万 | +0.28% | 10.1 | 1.83 |
| 09/26 | 1,379 | 1,400 | 1,375 | 1,397 | +2.05% | 29,100 | 116億9009万 | -1.69% | 9.87 | 1.78 |
| 09/25 | 1,388 | 1,388 | 1,355 | 1,369 | +0.22% | 28,400 | 114億5579万 | -3.39% | 9.67 | 1.75 |
| 09/22 | 1,374 | 1,389 | 1,330 | 1,366 | -0.58% | 50,700 | 114億3068万 | -3.39% | 9.65 | 1.75 |
| 09/21 | 1,336 | 1,389 | 1,336 | 1,374 | +2.84% | 96,800 | 114億9763万 | -2.69% | 9.71 | 1.76 |
| 09/20 | 1,315 | 1,349 | 1,304 | 1,336 | +0.75% | 39,600 | 111億7964万 | -5.18% | 9.44 | 1.71 |
| 09/19 | 1,360 | 1,360 | 1,320 | 1,326 | -1.92% | 51,100 | 110億9596万 | -5.69% | 9.37 | 1.69 |
| 09/15 | 1,339 | 1,355 | 1,314 | 1,352 | +1.81% | 46,300 | 113億1353万 | -3.5% | 9.55 | 1.73 |
| 09/14 | 1,411 | 1,415 | 1,310 | 1,328 | -5.55% | 117,400 | 111億1270万 | -4.87% | 9.38 | 1.7 |
| 09/13 | 1,420 | 1,443 | 1,382 | 1,406 | -0.99% | 69,800 | 117億6540万 | +1.01% | 9.93 | 1.8 |
| 09/12 | 1,488 | 1,488 | 1,414 | 1,420 | -5.02% | 74,000 | 118億8256万 | +2.45% | 10.03 | 1.81 |
| 09/11 | 1,608 | 1,608 | 1,441 | 1,495 | -4.66% | 164,600 | 125億1016万 | +8.49% | 10.56 | 1.91 |
| 09/08 | 1,502 | 1,575 | 1,501 | 1,568 | +2.48% | 38,200 | 131億2102万 | +14.62% | 11.08 | 2 |
| 09/07 | 1,550 | 1,568 | 1,480 | 1,530 | +1.06% | 43,500 | 128億304万 | +12.92% | 10.81 | 1.95 |
| 09/06 | 1,400 | 1,535 | 1,370 | 1,514 | +5.07% | 58,600 | 126億6915万 | +12.57% | 10.7 | 1.93 |
| 09/05 | 1,570 | 1,631 | 1,396 | 1,441 | -8.86% | 99,500 | 120億5828万 | +7.94% | 10.18 | 1.84 |
| 09/04 | 1,611 | 1,628 | 1,536 | 1,581 | -3.36% | 88,500 | 132億2980万 | +18.96% | 11.17 | 2.02 |
