株価チャート
2017/09/21～2018/02/19
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 |
| 02/19 | 1,870 | 1,910 | 1,850 | 1,904 | +2.86% | 139,300 | 340億1534万 | +4.67% | 17.37 | 1.68 |
| 02/16 | 1,840 | 1,911 | 1,840 | 1,851 | +0.65% | 193,600 | 330億6848万 | +1.87% | 16.89 | 1.63 |
| 02/15 | 1,730 | 1,859 | 1,730 | 1,839 | +5.87% | 149,000 | 328億5410万 | +1.27% | 16.78 | 1.62 |
| 02/14 | 1,764 | 1,776 | 1,728 | 1,737 | -1.75% | 52,700 | 310億3185万 | -4.3% | 15.85 | 1.53 |
| 02/13 | 1,797 | 1,797 | 1,764 | 1,768 | -0.45% | 42,800 | 315億8567万 | -2.7% | 16.13 | 1.56 |
| 02/09 | 1,730 | 1,776 | 1,719 | 1,776 | -0.22% | 81,400 | 317億2859万 | -2.15% | 16.2 | 1.56 |
| 02/08 | 1,751 | 1,799 | 1,751 | 1,780 | +2.01% | 68,600 | 318億5万 | -1.82% | 16.24 | 1.57 |
| 02/07 | 1,778 | 1,810 | 1,745 | 1,745 | +0.46% | 93,400 | 311億7477万 | -3.64% | 15.92 | 1.54 |
| 02/06 | 1,785 | 1,786 | 1,706 | 1,737 | -4.82% | 215,800 | 310億3185万 | -4.03% | 15.85 | 1.53 |
| 02/05 | 1,816 | 1,825 | 1,807 | 1,825 | -0.49% | 71,400 | 326億399万 | +0.83% | 16.65 | 1.61 |
| 02/02 | 1,840 | 1,840 | 1,822 | 1,834 | -0.43% | 28,400 | 327億6477万 | +1.66% | 16.73 | 1.62 |
| 02/01 | 1,826 | 1,842 | 1,822 | 1,842 | +1.43% | 36,700 | 329億769万 | +2.45% | 16.81 | 1.62 |
| 01/31 | 1,823 | 1,828 | 1,815 | 1,816 | -0.66% | 51,100 | 324億4320万 | +1.4% | 16.57 | 1.6 |
| 01/30 | 1,849 | 1,855 | 1,819 | 1,828 | -0.54% | 52,600 | 326億5758万 | +2.41% | 16.68 | 1.61 |
| 01/29 | 1,866 | 1,871 | 1,835 | 1,838 | -0.16% | 59,100 | 328億3623万 | +3.32% | 16.77 | 1.62 |
| 01/26 | 1,866 | 1,866 | 1,835 | 1,841 | -0.27% | 45,700 | 328億8983万 | +3.84% | 16.8 | 1.62 |
| 01/25 | 1,863 | 1,867 | 1,845 | 1,846 | -0.7% | 50,600 | 329億7915万 | +4.47% | 16.84 | 1.63 |
| 01/24 | 1,850 | 1,864 | 1,850 | 1,859 | +0.76% | 54,600 | 332億1140万 | +5.51% | 16.96 | 1.64 |
| 01/23 | 1,846 | 1,863 | 1,840 | 1,845 | +0.54% | 48,600 | 329億6129万 | +5.01% | 16.83 | 1.63 |
| 01/22 | 1,829 | 1,839 | 1,825 | 1,835 | +1.21% | 48,000 | 327億8264万 | +4.74% | 16.74 | 1.62 |
| 01/19 | 1,796 | 1,818 | 1,796 | 1,813 | +0.89% | 28,500 | 323億8960万 | +3.78% | 16.54 | 1.6 |
| 01/18 | 1,819 | 1,828 | 1,793 | 1,797 | -1.16% | 77,700 | 321億376万 | +3.1% | 16.4 | 1.58 |
| 01/17 | 1,826 | 1,833 | 1,817 | 1,818 | -0.93% | 59,900 | 324億7893万 | +4.54% | 16.59 | 1.6 |
| 01/16 | 1,871 | 1,873 | 1,825 | 1,835 | -1.87% | 108,500 | 327億8264万 | +5.82% | 16.74 | 1.62 |
| 01/15 | 1,870 | 1,876 | 1,855 | 1,870 | +1.36% | 87,400 | 334億792万 | +8.28% | 17.06 | 1.65 |
| 01/12 | 1,826 | 1,854 | 1,818 | 1,845 | +1.15% | 131,500 | 329億6129万 | +7.33% | 16.83 | 1.63 |
| 01/11 | 1,817 | 1,842 | 1,807 | 1,824 | +0.44% | 133,200 | 325億8612万 | +6.48% | 16.64 | 1.61 |
| 01/10 | 1,788 | 1,822 | 1,780 | 1,816 | +1.97% | 115,900 | 324億4320万 | +6.39% | 16.57 | 1.6 |
| 01/09 | 1,752 | 1,785 | 1,752 | 1,781 | +2.65% | 113,500 | 318億1792万 | +4.76% | 16.25 | 1.57 |
| 01/05 | 1,730 | 1,743 | 1,730 | 1,735 | +0.64% | 52,500 | 309億9612万 | +2.36% | 15.83 | 1.53 |
| 01/04 | 1,722 | 1,732 | 1,718 | 1,724 | +0.12% | 56,800 | 307億9960万 | +1.95% | 15.73 | 1.52 |
| 2017 |
| 12/29 | 1,720 | 1,731 | 1,711 | 1,722 | +0.35% | 52,300 | 307億6387万 | +2.01% | 15.71 | 1.52 |
| 12/28 | 1,730 | 1,741 | 1,714 | 1,716 | -0.98% | 56,200 | 306億5668万 | +1.9% | 15.66 | 1.51 |
| 12/27 | 1,689 | 1,743 | 1,689 | 1,733 | +3.15% | 132,100 | 309億6039万 | +3.15% | 15.81 | 1.53 |
| 12/26 | 1,681 | 1,688 | 1,677 | 1,680 | -0.24% | 63,900 | 300億1353万 | +0.18% | 15.33 | 1.48 |
| 12/25 | 1,670 | 1,688 | 1,666 | 1,684 | +0.66% | 108,200 | 300億8499万 | +0.6% | 15.37 | 1.48 |
| 12/22 | 1,665 | 1,677 | 1,665 | 1,673 | 0% | 74,000 | 298億8847万 | +0.12% | 15.26 | 1.47 |
| 12/21 | 1,664 | 1,679 | 1,664 | 1,673 | +0.48% | 46,400 | 298億8847万 | +0.3% | 15.26 | 1.47 |
| 12/20 | 1,681 | 1,687 | 1,665 | 1,665 | -1.36% | 68,800 | 297億4555万 | -0.06% | 15.19 | 1.47 |
| 12/19 | 1,709 | 1,711 | 1,688 | 1,688 | -1.23% | 75,000 | 301億5645万 | +1.44% | 15.4 | 1.49 |
| 12/18 | 1,714 | 1,723 | 1,708 | 1,709 | -0.29% | 53,200 | 305億3162万 | +2.89% | 15.59 | 1.51 |
| 12/15 | 1,732 | 1,733 | 1,707 | 1,714 | -1.15% | 86,300 | 306億2095万 | +3.38% | 15.64 | 1.51 |
| 12/14 | 1,716 | 1,734 | 1,708 | 1,734 | +0.93% | 73,000 | 309億7825万 | +4.77% | 15.82 | 1.53 |
| 12/13 | 1,712 | 1,719 | 1,709 | 1,718 | +0.35% | 55,600 | 306億9241万 | +4% | 15.68 | 1.51 |
| 12/12 | 1,713 | 1,715 | 1,701 | 1,712 | +0.12% | 52,800 | 305億8522万 | +3.82% | 15.62 | 1.51 |
| 12/11 | 1,709 | 1,716 | 1,695 | 1,710 | +0.12% | 93,600 | 305億4949万 | +3.83% | 15.6 | 1.51 |
| 12/08 | 1,689 | 1,716 | 1,689 | 1,708 | +1.73% | 108,500 | 305億1376万 | +3.83% | 15.58 | 1.5 |
| 12/07 | 1,669 | 1,683 | 1,661 | 1,679 | +1.08% | 55,400 | 299億9567万 | +2.13% | 15.32 | 1.48 |
| 12/06 | 1,674 | 1,679 | 1,655 | 1,661 | -0.95% | 49,200 | 296億7409万 | +1.03% | 15.16 | 1.46 |
| 12/05 | 1,675 | 1,680 | 1,657 | 1,677 | -0.06% | 64,400 | 299億5994万 | +2.07% | 15.3 | 1.48 |
| 12/04 | 1,679 | 1,689 | 1,675 | 1,678 | -0.06% | 82,300 | 299億7780万 | +2.13% | 15.31 | 1.48 |
| 12/01 | 1,665 | 1,680 | 1,656 | 1,679 | +1.33% | 122,900 | 299億9567万 | +2.19% | 15.32 | 1.48 |
| 11/30 | 1,651 | 1,665 | 1,643 | 1,657 | +0.36% | 80,900 | 296億263万 | +0.91% | 15.12 | 1.46 |
| 11/29 | 1,642 | 1,672 | 1,642 | 1,651 | +0.86% | 98,900 | 294億9544万 | +0.55% | 15.06 | 1.45 |
| 11/28 | 1,640 | 1,646 | 1,625 | 1,637 | +0.12% | 63,900 | 292億4533万 | -0.37% | 14.94 | 1.44 |
| 11/27 | 1,637 | 1,638 | 1,620 | 1,635 | +0.86% | 54,600 | 292億960万 | -0.55% | 14.92 | 1.44 |
| 11/24 | 1,621 | 1,636 | 1,608 | 1,621 | 0% | 102,400 | 289億5948万 | -1.46% | 14.79 | 1.43 |
| 11/22 | 1,655 | 1,656 | 1,621 | 1,621 | -1.76% | 83,300 | 289億5948万 | -1.52% | 14.79 | 1.43 |
| 11/21 | 1,635 | 1,657 | 1,633 | 1,650 | +1.54% | 111,300 | 294億7758万 | +0.12% | 15.05 | 1.45 |
| 11/20 | 1,609 | 1,632 | 1,607 | 1,625 | +1.12% | 99,500 | 290億3095万 | -1.46% | 14.83 | 1.43 |
| 11/17 | 1,610 | 1,617 | 1,600 | 1,607 | +0.25% | 85,800 | 287億937万 | -2.72% | 14.66 | 1.42 |
| 11/16 | 1,601 | 1,613 | 1,601 | 1,603 | -0.19% | 71,500 | 286億3791万 | -3.14% | 14.63 | 1.41 |
| 11/15 | 1,630 | 1,657 | 1,601 | 1,606 | -1.35% | 156,600 | 286億9151万 | -3.14% | 14.65 | 1.41 |
| 11/14 | 1,603 | 1,639 | 1,603 | 1,628 | +1.56% | 128,600 | 290億8454万 | -2.05% | 14.85 | 1.43 |
| 11/13 | 1,616 | 1,616 | 1,591 | 1,603 | -2.02% | 323,500 | 286億3791万 | -3.72% | 14.63 | 1.41 |
| 11/10 | 1,638 | 1,646 | 1,634 | 1,636 | -0.55% | 88,200 | 292億2746万 | -1.92% | 14.93 | 1.44 |
| 11/09 | 1,645 | 1,664 | 1,636 | 1,645 | -0.24% | 155,800 | 293億8825万 | -1.5% | 15.01 | 1.45 |
| 11/08 | 1,647 | 1,651 | 1,640 | 1,649 | +0.12% | 75,900 | 294億5971万 | -1.43% | 15.05 | 1.45 |
| 11/07 | 1,658 | 1,659 | 1,642 | 1,647 | -0.42% | 104,200 | 294億2398万 | -1.67% | 15.03 | 1.45 |
| 11/06 | 1,666 | 1,681 | 1,650 | 1,654 | -1.02% | 242,200 | 295億4904万 | -1.43% | 15.09 | 1.46 |
| 11/02 | 1,684 | 1,697 | 1,668 | 1,671 | -0.65% | 151,400 | 298億5274万 | -0.59% | 15.25 | 1.47 |
| 11/01 | 1,674 | 1,693 | 1,667 | 1,682 | +0.72% | 184,500 | 300億4926万 | 0% | 15.35 | 1.48 |
| 10/31 | 1,655 | 1,672 | 1,655 | 1,670 | +0.91% | 73,600 | 298億3488万 | -0.77% | 15.24 | 1.47 |
| 10/30 | 1,667 | 1,669 | 1,653 | 1,655 | -0.66% | 128,300 | 295億6690万 | -1.9% | 15.1 | 1.46 |
| 10/27 | 1,668 | 1,673 | 1,651 | 1,666 | -0.12% | 162,300 | 297億6342万 | -1.42% | 15.2 | 1.47 |
| 10/26 | 1,660 | 1,673 | 1,655 | 1,668 | +0.48% | 33,900 | 297億9915万 | -1.48% | 15.22 | 1.47 |
| 10/25 | 1,674 | 1,674 | 1,658 | 1,660 | -0.42% | 55,300 | 296億5623万 | -2.18% | 15.15 | 1.46 |
| 10/24 | 1,664 | 1,672 | 1,658 | 1,667 | +0.18% | 46,700 | 297億8128万 | -2% | 15.21 | 1.47 |
| 10/23 | 1,661 | 1,667 | 1,657 | 1,664 | +0.42% | 52,200 | 297億2769万 | -2.35% | 15.18 | 1.47 |
| 10/20 | 1,666 | 1,666 | 1,653 | 1,657 | -0.54% | 44,700 | 296億263万 | -2.87% | 15.12 | 1.46 |
| 10/19 | 1,662 | 1,676 | 1,656 | 1,666 | +0.36% | 53,300 | 297億6342万 | -2.46% | 15.2 | 1.47 |
| 10/18 | 1,656 | 1,664 | 1,656 | 1,660 | +0.18% | 49,300 | 296億5623万 | -2.98% | 15.15 | 1.46 |
| 10/17 | 1,680 | 1,683 | 1,654 | 1,657 | -1.49% | 111,600 | 296億263万 | -3.27% | 15.12 | 1.46 |
| 10/16 | 1,689 | 1,699 | 1,681 | 1,682 | -0.47% | 70,900 | 300億4926万 | -1.87% | 15.35 | 1.48 |
| 10/13 | 1,688 | 1,698 | 1,687 | 1,690 | -0.06% | 52,000 | 301億9218万 | -1.34% | 15.42 | 1.49 |
| 10/12 | 1,694 | 1,703 | 1,689 | 1,691 | +0.18% | 39,500 | 302億1005万 | -1.23% | 15.43 | 1.49 |
| 10/11 | 1,699 | 1,707 | 1,688 | 1,688 | -0.82% | 41,700 | 301億5645万 | -1.23% | 15.4 | 1.49 |
| 10/10 | 1,687 | 1,704 | 1,687 | 1,702 | +0.59% | 26,600 | 304億657万 | -0.35% | 15.53 | 1.5 |
| 10/06 | 1,693 | 1,704 | 1,690 | 1,692 | -0.06% | 31,600 | 302億2791万 | -0.94% | 15.44 | 1.49 |
| 10/05 | 1,690 | 1,698 | 1,687 | 1,693 | +0.47% | 27,600 | 302億4578万 | -0.88% | 15.45 | 1.49 |
| 10/04 | 1,701 | 1,705 | 1,685 | 1,685 | -1% | 55,000 | 301億286万 | -1.4% | 15.37 | 1.48 |
| 10/03 | 1,700 | 1,708 | 1,697 | 1,702 | +0.12% | 51,100 | 304億657万 | -0.47% | 15.53 | 1.5 |
| 10/02 | 1,719 | 1,720 | 1,698 | 1,700 | -1.11% | 55,800 | 303億7084万 | -0.58% | 15.51 | 1.5 |
| 09/29 | 1,736 | 1,736 | 1,705 | 1,719 | -0.87% | 39,300 | 307億1027万 | +0.53% | 15.68 | 1.51 |
| 09/28 | 1,710 | 1,742 | 1,710 | 1,734 | +1.76% | 95,500 | 309億7825万 | +1.46% | 15.82 | 1.53 |
| 09/27 | 1,698 | 1,714 | 1,696 | 1,704 | -0.64% | 102,100 | 304億4230万 | -0.23% | 15.55 | 1.5 |
| 09/26 | 1,730 | 1,736 | 1,711 | 1,715 | -1.83% | 403,700 | 306億3881万 | +0.41% | 15.65 | 1.51 |
| 09/25 | 1,728 | 1,752 | 1,728 | 1,747 | +0.58% | 102,500 | 312億1050万 | +2.28% | 15.94 | 1.54 |
| 09/22 | 1,750 | 1,760 | 1,728 | 1,737 | -0.63% | 61,600 | 310億3185万 | +1.88% | 15.85 | 1.53 |
| 09/21 | 1,756 | 1,774 | 1,747 | 1,748 | -0.4% | 59,800 | 312億2836万 | +2.7% | 15.95 | 1.54 |
