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 | 3/7, 株式分割 1→2 |
| 2018 |
| 01/31 | 1,029 | 1,039 | 1,008 | 1,017 | -3.37% | 42,400 | 67億9844万 | +15.57% | 9.28 | 1.71 |
| 01/30 | 986 | 1,164 | 984 | 1,053 | +7.73% | 351,600 | 70億3575万 | +20.7% | 9.61 | 1.77 |
| 01/29 | 987 | 1,027 | 973 | 977 | +0.67% | 40,400 | 65億3104万 | +13.21% | 8.92 | 1.64 |
| 01/26 | 949 | 982 | 949 | 971 | +0.57% | 31,400 | 64億8759万 | +13.11% | 8.86 | 1.63 |
| 01/25 | 942 | 973 | 939 | 965 | +3.21% | 39,000 | 64億5083万 | +13.13% | 8.81 | 1.62 |
| 01/24 | 937 | 941 | 925 | 935 | +0.75% | 17,200 | 62億5028万 | +10.26% | 8.54 | 1.57 |
| 01/23 | 920 | 970 | 920 | 928 | +2.65% | 90,200 | 62億349万 | +9.82% | 8.47 | 1.56 |
| 01/22 | 864 | 990 | 863 | 904 | +5.36% | 211,400 | 60億4016万 | +7.36% | 8.25 | 1.52 |
| 01/19 | 858 | 871 | 857 | 858 | +0.06% | 11,000 | 57億3281万 | +2.14% | 7.83 | 1.44 |
| 01/18 | 849 | 866 | 849 | 858 | +1.24% | 16,200 | 57億2947万 | +1.96% | 7.82 | 1.44 |
| 01/17 | 864 | 864 | 845 | 847 | -4.02% | 53,800 | 56億5931万 | +0.83% | 7.73 | 1.42 |
| 01/16 | 887 | 899 | 865 | 883 | -0.62% | 22,600 | 58億9651万 | +5.18% | 8.05 | 1.48 |
| 01/15 | 936 | 936 | 852 | 888 | +6.22% | 95,000 | 59億3326万 | +6.22% | 8.1 | 1.49 |
| 01/12 | 834 | 837 | 834 | 836 | +0.24% | 8,400 | 55億8581万 | +0.48% | 7.63 | 1.41 |
| 01/11 | 833 | 836 | 828 | 834 | +0.06% | 11,200 | 55億7245万 | +0.24% | 7.61 | 1.4 |
| 01/10 | 828 | 834 | 826 | 834 | +1.52% | 18,000 | 55億6911万 | +0.66% | 7.61 | 1.4 |
| 01/09 | 820 | 827 | 812 | 821 | +0.12% | 33,600 | 54億8559万 | -0.36% | 7.49 | 1.38 |
| 01/05 | 811 | 825 | 811 | 820 | +1.17% | 34,400 | 54億7891万 | -0.12% | 7.48 | 1.38 |
| 01/04 | 825 | 831 | 806 | 811 | -0.86% | 24,000 | 54億1543万 | -1.04% | 7.4 | 1.36 |
| 2017 |
| 12/29 | 835 | 835 | 818 | 818 | -0.06% | 30,000 | 54億6220万 | +0.31% | 7.46 | 1.37 |
| 12/28 | 825 | 829 | 818 | 818 | -1.21% | 30,000 | 54億6554万 | +0.86% | 7.46 | 1.37 |
| 12/27 | 826 | 839 | 826 | 828 | -1.08% | 21,000 | 55億3236万 | +2.6% | 7.56 | 1.39 |
| 12/26 | 828 | 838 | 825 | 837 | +1.39% | 33,800 | 55億9249万 | +4.23% | 7.64 | 1.41 |
| 12/25 | 825 | 830 | 821 | 826 | -0.3% | 12,000 | 55億1566万 | +3.45% | 7.53 | 1.39 |
| 12/22 | 839 | 839 | 825 | 828 | -0.3% | 16,400 | 55億3236万 | +4.28% | 7.56 | 1.39 |
| 12/21 | 831 | 838 | 831 | 831 | 0% | 6,400 | 55億4906万 | +5.26% | 7.58 | 1.4 |
| 12/20 | 848 | 848 | 828 | 831 | -1.95% | 14,200 | 55億4906万 | +5.93% | 7.58 | 1.4 |
| 12/19 | 848 | 848 | 830 | 847 | -0.06% | 8,600 | 56億5931万 | +8.59% | 7.73 | 1.42 |
| 12/18 | 845 | 850 | 829 | 848 | +0.89% | 18,000 | 56億6265万 | +9.21% | 7.73 | 1.42 |
| 12/15 | 835 | 848 | 828 | 840 | -1.06% | 17,800 | 56億1254万 | +8.67% | 7.66 | 1.41 |
| 12/14 | 847 | 852 | 843 | 849 | +0.12% | 10,400 | 56億7267万 | +10.4% | 7.75 | 1.43 |
| 12/13 | 871 | 876 | 845 | 848 | -2.97% | 24,000 | 56億6599万 | +10.7% | 7.74 | 1.43 |
| 12/12 | 887 | 887 | 865 | 874 | +0.4% | 19,600 | 58億3971万 | +14.55% | 7.98 | 1.47 |
| 12/11 | 841 | 887 | 840 | 871 | +4.63% | 67,600 | 58億1633万 | +14.69% | 7.94 | 1.46 |
| 12/08 | 825 | 837 | 825 | 832 | +1.4% | 51,400 | 55億5909万 | +10.34% | 7.59 | 1.4 |
| 12/07 | 805 | 837 | 805 | 821 | +2.05% | 48,000 | 54億8225万 | +9.4% | 7.49 | 1.38 |
| 12/06 | 806 | 806 | 798 | 804 | -0.25% | 24,400 | 53億7200万 | +7.63% | 7.34 | 1.35 |
| 12/05 | 808 | 809 | 799 | 806 | -1.41% | 37,600 | 53億8536万 | +8.33% | 7.35 | 1.35 |
| 12/04 | 830 | 830 | 779 | 818 | +9% | 215,600 | 54億6220万 | +10.32% | 7.46 | 1.37 |
| 12/01 | 740 | 754 | 738 | 750 | +1.69% | 20,400 | 50億1120万 | +1.63% | 6.84 | 1.26 |
| 11/30 | 739 | 741 | 734 | 738 | -0.81% | 4,800 | 49億2768万 | +0.07% | 6.73 | 1.24 |
| 11/29 | 747 | 752 | 735 | 744 | -1.06% | 16,000 | 49億6776万 | +0.88% | 6.78 | 1.25 |
| 11/28 | 734 | 756 | 734 | 752 | +2.52% | 16,200 | 50億2122万 | +2.11% | 6.86 | 1.26 |
| 11/27 | 720 | 744 | 719 | 733 | +2.88% | 21,000 | 48億9761万 | -0.27% | 6.69 | 1.23 |
| 11/24 | 713 | 715 | 712 | 713 | -0.84% | 19,800 | 47億6064万 | -3.19% | 6.5 | 1.2 |
| 11/22 | 720 | 720 | 713 | 719 | -0.14% | 20,000 | 48億72万 | -2.51% | 6.56 | 1.21 |
| 11/21 | 719 | 723 | 719 | 720 | 0% | 4,200 | 48億741万 | -2.64% | 6.57 | 1.21 |
| 11/20 | 714 | 723 | 714 | 720 | +0.35% | 3,800 | 48億741万 | -2.9% | 6.57 | 1.21 |
| 11/17 | 722 | 723 | 717 | 717 | 0% | 5,200 | 47億9070万 | -3.5% | 6.54 | 1.21 |
| 11/16 | 701 | 720 | 701 | 717 | +2.28% | 15,400 | 47億9070万 | -3.76% | 6.54 | 1.21 |
| 11/15 | 731 | 731 | 701 | 701 | -4.04% | 24,600 | 46億8380万 | -6.16% | 6.4 | 1.18 |
| 11/14 | 749 | 751 | 728 | 731 | -2.4% | 30,800 | 48億8090万 | -2.47% | 6.67 | 1.23 |
| 11/13 | 762 | 762 | 748 | 749 | -1.06% | 24,600 | 50億117万 | -0.2% | 6.83 | 1.26 |
| 11/10 | 747 | 757 | 745 | 757 | +0.46% | 7,000 | 50億5463万 | +0.87% | 6.9 | 1.27 |
| 11/09 | 766 | 772 | 747 | 753 | -3.09% | 19,800 | 50億3124万 | +0.27% | 6.87 | 1.27 |
| 11/08 | 762 | 782 | 743 | 777 | +1.97% | 32,000 | 51億9160万 | +3.32% | 7.09 | 1.31 |
| 11/07 | 775 | 777 | 738 | 762 | -1.68% | 54,000 | 50億9137万 | +1.33% | 6.95 | 1.28 |
| 11/06 | 757 | 775 | 748 | 775 | +3.68% | 41,000 | 51億7824万 | +3.06% | 7.07 | 1.3 |
| 11/02 | 742 | 750 | 735 | 748 | +0.74% | 14,600 | 49億9449万 | -0.73% | 6.82 | 1.26 |
| 11/01 | 747 | 747 | 735 | 742 | +0.54% | 11,600 | 49億5774万 | -1.85% | 6.77 | 1.25 |
| 10/31 | 745 | 745 | 731 | 738 | +0.41% | 20,000 | 49億3102万 | -3.02% | 6.73 | 1.24 |
| 10/30 | 749 | 749 | 731 | 735 | +0.14% | 23,000 | 49億1097万 | -4.05% | 6.71 | 1.24 |
| 10/27 | 730 | 737 | 730 | 734 | +0.69% | 5,800 | 49億429万 | -4.68% | 6.7 | 1.23 |
| 10/26 | 725 | 732 | 725 | 729 | +0.69% | 9,200 | 48億7088万 | -5.81% | 6.65 | 1.23 |
| 10/25 | 735 | 740 | 724 | 724 | -1.09% | 21,400 | 48億3747万 | -6.82% | 6.61 | 1.22 |
| 10/24 | 726 | 733 | 721 | 732 | +0.62% | 10,800 | 48億9093万 | -6.15% | 6.68 | 1.23 |
| 10/23 | 735 | 735 | 720 | 728 | -0.89% | 16,200 | 48億6086万 | -6.97% | 6.64 | 1.22 |
| 10/20 | 745 | 745 | 732 | 734 | -2.26% | 15,800 | 49億429万 | -6.5% | 6.7 | 1.23 |
| 10/19 | 745 | 760 | 743 | 751 | +0.81% | 11,800 | 50億1788万 | -4.57% | 6.85 | 1.26 |
| 10/18 | 763 | 763 | 741 | 745 | -2.3% | 13,200 | 49億7779万 | -5.46% | 6.8 | 1.25 |
| 10/17 | 772 | 772 | 761 | 763 | -1.17% | 14,400 | 50億9472万 | -3.36% | 6.96 | 1.28 |
| 10/16 | 769 | 775 | 768 | 772 | +0.33% | 10,400 | 51億5485万 | -2.34% | 7.04 | 1.3 |
| 10/13 | 770 | 775 | 761 | 769 | +0.2% | 16,600 | 51億3815万 | -2.66% | 7.02 | 1.29 |
| 10/12 | 761 | 769 | 761 | 768 | +0.99% | 9,600 | 51億2812万 | -2.85% | 7 | 1.29 |
| 10/11 | 752 | 764 | 752 | 760 | -0.59% | 8,400 | 50億7801万 | -3.8% | 6.93 | 1.28 |
| 10/10 | 742 | 766 | 742 | 765 | +3.03% | 19,200 | 51億808万 | -3.35% | 6.98 | 1.29 |
| 10/06 | 744 | 744 | 736 | 742 | -1.07% | 27,000 | 49億5774万 | -6.31% | 6.77 | 1.25 |
| 10/05 | 765 | 770 | 750 | 750 | -2.6% | 29,600 | 50億1120万 | -5.54% | 6.84 | 1.26 |
| 10/04 | 781 | 782 | 765 | 770 | -1.28% | 22,200 | 51億4483万 | -3.02% | 7.03 | 1.29 |
| 10/03 | 779 | 782 | 779 | 780 | +0.52% | 10,800 | 52億1164万 | -1.76% | 7.12 | 1.31 |
| 10/02 | 779 | 793 | 776 | 776 | -0.32% | 27,600 | 51億8492万 | -2.27% | 7.08 | 1.3 |
| 09/29 | 790 | 790 | 775 | 779 | -2.5% | 48,400 | 52億162万 | -1.83% | 7.1 | 1.31 |
| 09/28 | 815 | 815 | 794 | 799 | -2.2% | 66,800 | 53億3525万 | +0.82% | 7.29 | 1.34 |
| 09/27 | 806 | 835 | 800 | 817 | -6.63% | 189,000 | 54億5552万 | +3.22% | 7.45 | 1.37 |
| 09/26 | 865 | 875 | 850 | 875 | +1.51% | 111,800 | 58億4305万 | +10.98% | 7.98 | 1.47 |
| 09/25 | 842 | 865 | 842 | 862 | +2.99% | 78,000 | 57億5619万 | +10.17% | 7.86 | 1.45 |
| 09/22 | 814 | 838 | 814 | 837 | +2.32% | 74,200 | 55億8915万 | +7.66% | 7.63 | 1.41 |
| 09/21 | 808 | 819 | 808 | 818 | +1.24% | 40,400 | 54億5828万 | +5.76% | 7.45 | 1.37 |
| 09/20 | 806 | 810 | 801 | 808 | +0.25% | 14,200 | 53億9151万 | +5.01% | 7.36 | 1.36 |
| 09/19 | 799 | 808 | 797 | 806 | +1.58% | 74,400 | 53億7816万 | +5.16% | 7.34 | 1.35 |
| 09/15 | 795 | 797 | 790 | 793 | +0.89% | 22,000 | 52億9470万 | +3.93% | 7.23 | 1.33 |
| 09/14 | 798 | 798 | 785 | 786 | -0.76% | 20,200 | 52億4796万 | +3.29% | 7.17 | 1.32 |
| 09/13 | 781 | 795 | 779 | 792 | +1.86% | 42,600 | 52億8802万 | +4.49% | 7.22 | 1.33 |
| 09/12 | 780 | 781 | 770 | 778 | +0.32% | 16,200 | 51億9121万 | +2.98% | 7.09 | 1.31 |
| 09/11 | 783 | 784 | 771 | 775 | +0.91% | 11,000 | 51億7452万 | +3.06% | 7.07 | 1.3 |
| 09/08 | 767 | 772 | 767 | 768 | -0.32% | 9,200 | 51億2778万 | +2.4% | 7 | 1.29 |
| 09/07 | 783 | 783 | 767 | 771 | -0.9% | 14,800 | 51億4447万 | +3.28% | 7.03 | 1.29 |
| 09/06 | 758 | 778 | 754 | 778 | +1.24% | 25,400 | 51億9121万 | +4.93% | 7.09 | 1.31 |
| 09/05 | 802 | 810 | 760 | 768 | -3.21% | 46,800 | 51億2778万 | +4.35% | 7 | 1.29 |
| 09/04 | 789 | 794 | 775 | 794 | +0.44% | 50,400 | 52億9804万 | +8.7% | 7.24 | 1.33 |
