株価チャート
2017/07/20～2018/02/22
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 | 11/1, 株式分割 1→2 |
| 2020 | 5/1, 株式分割 1→2 |
| 2018 |
| 02/22 | 1,231 | 1,234 | 1,173 | 1,189 | -3.35% | 31,600 | 211億316万 | -7.2% | 10.11 | 1.67 |
| 02/21 | 1,239 | 1,260 | 1,220 | 1,230 | +0.72% | 19,200 | 218億3545万 | -4.28% | 10.46 | 1.72 |
| 02/20 | 1,213 | 1,233 | 1,206 | 1,221 | +0.83% | 8,800 | 216億8011万 | -4.89% | 10.38 | 1.71 |
| 02/19 | 1,220 | 1,226 | 1,193 | 1,211 | +3.42% | 43,200 | 215億259万 | -5.59% | 10.3 | 1.7 |
| 02/16 | 1,145 | 1,183 | 1,130 | 1,171 | +2.4% | 49,600 | 207億9249万 | -8.42% | 9.96 | 1.64 |
| 02/15 | 1,158 | 1,171 | 1,135 | 1,144 | -0.54% | 66,000 | 203億430万 | -10.43% | 9.73 | 1.6 |
| 02/14 | 1,208 | 1,208 | 1,139 | 1,150 | -4.76% | 38,400 | 204億1526万 | -9.87% | 9.78 | 1.61 |
| 02/13 | 1,258 | 1,258 | 1,194 | 1,208 | +0.21% | 24,000 | 214億3602万 | -5.29% | 10.27 | 1.69 |
| 02/09 | 1,156 | 1,210 | 1,156 | 1,205 | -1.73% | 30,400 | 213億9164万 | -5.27% | 10.25 | 1.69 |
| 02/08 | 1,200 | 1,226 | 1,193 | 1,226 | +1.34% | 36,400 | 217億6888万 | -3.22% | 10.43 | 1.72 |
| 02/07 | 1,253 | 1,278 | 1,208 | 1,210 | -0.21% | 53,200 | 214億8040万 | -4.12% | 10.29 | 1.69 |
| 02/06 | 1,265 | 1,288 | 1,125 | 1,213 | -10.35% | 103,200 | 215億2478万 | -3.46% | 10.31 | 1.7 |
| 02/05 | 1,343 | 1,363 | 1,340 | 1,353 | -3.39% | 35,200 | 240億1012万 | +8.11% | 11.5 | 1.89 |
| 02/02 | 1,363 | 1,425 | 1,333 | 1,400 | +2.75% | 40,400 | 248億5336万 | +12.9% | 11.9 | 1.96 |
| 02/01 | 1,410 | 1,418 | 1,340 | 1,363 | -3.37% | 78,400 | 241億8764万 | +11.04% | 11.59 | 1.91 |
| 01/31 | 1,423 | 1,465 | 1,400 | 1,410 | -4.24% | 91,200 | 250億3088万 | +15.95% | 11.99 | 1.97 |
| 01/30 | 1,505 | 1,545 | 1,453 | 1,473 | -1.51% | 105,200 | 261億4040万 | +22.4% | 12.52 | 2.06 |
| 01/29 | 1,463 | 1,525 | 1,450 | 1,495 | +4% | 100,000 | 265億3983万 | +26.16% | 12.71 | 2.09 |
| 01/26 | 1,445 | 1,445 | 1,390 | 1,438 | +2.68% | 107,600 | 255億1907万 | +23.18% | 12.22 | 2.01 |
| 01/25 | 1,353 | 1,408 | 1,345 | 1,400 | +5.46% | 78,800 | 248億5336万 | +21.42% | 11.9 | 1.96 |
| 01/24 | 1,275 | 1,345 | 1,265 | 1,328 | +6.41% | 143,200 | 235億6631万 | +16.45% | 11.29 | 1.86 |
| 01/23 | 1,265 | 1,273 | 1,238 | 1,248 | -1.38% | 46,400 | 221億4611万 | +10.4% | 10.61 | 1.75 |
| 01/22 | 1,285 | 1,323 | 1,253 | 1,265 | +0.4% | 91,600 | 224億5678万 | +12.34% | 10.76 | 1.77 |
| 01/19 | 1,229 | 1,295 | 1,228 | 1,260 | +2.65% | 86,400 | 223億6802万 | +12.5% | 10.71 | 1.76 |
| 01/18 | 1,255 | 1,270 | 1,214 | 1,228 | -3.16% | 74,800 | 217億9107万 | +10.19% | 10.44 | 1.72 |
| 01/17 | 1,216 | 1,303 | 1,206 | 1,268 | +5.08% | 146,400 | 225億116万 | +14.19% | 10.78 | 1.78 |
| 01/16 | 1,229 | 1,250 | 1,200 | 1,206 | -0.52% | 166,800 | 214億1383万 | +9.16% | 10.26 | 1.69 |
| 01/15 | 1,118 | 1,219 | 1,115 | 1,213 | +9.48% | 248,400 | 215億2478万 | +10.13% | 10.31 | 1.7 |
| 01/12 | 1,116 | 1,118 | 1,103 | 1,108 | -0.56% | 58,400 | 196億6078万 | +0.96% | 9.42 | 1.55 |
| 01/11 | 1,116 | 1,123 | 1,100 | 1,114 | -0.89% | 81,600 | 197億7173万 | +1.43% | 9.47 | 1.56 |
| 01/10 | 1,111 | 1,125 | 1,100 | 1,124 | +0.45% | 54,800 | 199億4925万 | +2.25% | 9.56 | 1.57 |
| 01/09 | 1,130 | 1,130 | 1,105 | 1,119 | -0.67% | 60,800 | 198億6049万 | +1.98% | 9.51 | 1.57 |
| 01/05 | 1,105 | 1,135 | 1,105 | 1,126 | +2.04% | 63,600 | 199億9364万 | +2.76% | 9.58 | 1.58 |
| 01/04 | 1,088 | 1,104 | 1,083 | 1,104 | +2.2% | 61,200 | 195億9421万 | +0.89% | 9.39 | 1.55 |
| 2017 |
| 12/29 | 1,083 | 1,086 | 1,078 | 1,080 | +0.12% | 31,200 | 191億7259万 | -1.28% | 9.18 | 1.51 |
| 12/28 | 1,075 | 1,090 | 1,074 | 1,079 | +0.58% | 36,800 | 191億5040万 | -1.39% | 9.17 | 1.51 |
| 12/27 | 1,085 | 1,085 | 1,070 | 1,073 | 0% | 50,000 | 190億3944万 | -1.88% | 9.12 | 1.5 |
| 12/26 | 1,094 | 1,095 | 1,066 | 1,073 | -1.94% | 97,200 | 190億3944万 | -1.79% | 9.12 | 1.5 |
| 12/25 | 1,095 | 1,104 | 1,086 | 1,094 | +1.39% | 151,200 | 194億1668万 | +0.16% | 9.3 | 1.53 |
| 12/22 | 1,069 | 1,086 | 1,069 | 1,079 | +0.35% | 40,400 | 191億5040万 | -1.12% | 9.17 | 1.51 |
| 12/21 | 1,041 | 1,084 | 1,041 | 1,075 | +3.24% | 106,400 | 190億8383万 | -1.47% | 9.14 | 1.51 |
| 12/20 | 1,035 | 1,046 | 1,034 | 1,041 | +0.6% | 52,400 | 184億8468万 | -4.47% | 8.85 | 1.46 |
| 12/19 | 1,071 | 1,085 | 1,025 | 1,035 | -4.61% | 136,800 | 183億7373万 | -5.22% | 8.8 | 1.45 |
| 12/18 | 1,080 | 1,089 | 1,066 | 1,085 | +0.35% | 56,400 | 192億6135万 | -0.82% | 9.23 | 1.52 |
| 12/15 | 1,089 | 1,095 | 1,056 | 1,081 | -0.57% | 70,800 | 191億9478万 | -1.08% | 9.19 | 1.51 |
| 12/14 | 1,109 | 1,123 | 1,088 | 1,088 | -3.33% | 112,000 | 193億573万 | -0.59% | 9.25 | 1.52 |
| 12/13 | 1,125 | 1,128 | 1,115 | 1,125 | +0.33% | 66,000 | 199億7145万 | +3.02% | 9.57 | 1.58 |
| 12/12 | 1,125 | 1,135 | 1,121 | 1,121 | -0.22% | 42,400 | 199億487万 | +2.96% | 9.53 | 1.57 |
| 12/11 | 1,128 | 1,129 | 1,116 | 1,124 | -0.11% | 61,200 | 199億4925万 | +3.57% | 9.56 | 1.57 |
| 12/08 | 1,125 | 1,126 | 1,114 | 1,125 | 0% | 135,200 | 199億7145万 | +3.97% | 9.57 | 1.58 |
| 12/07 | 1,125 | 1,125 | 1,116 | 1,125 | 0% | 37,200 | 199億7145万 | +4.17% | 9.57 | 1.58 |
| 12/06 | 1,121 | 1,135 | 1,106 | 1,125 | +1.69% | 74,800 | 199億7145万 | +4.46% | 9.57 | 1.58 |
| 12/05 | 1,108 | 1,125 | 1,103 | 1,106 | -1.12% | 56,800 | 196億3859万 | +2.91% | 9.41 | 1.55 |
| 12/04 | 1,138 | 1,148 | 1,119 | 1,119 | -2.19% | 96,800 | 198億6049万 | +4.17% | 9.51 | 1.57 |
| 12/01 | 1,150 | 1,163 | 1,115 | 1,144 | +5.9% | 299,600 | 203億430万 | +6.69% | 9.73 | 1.6 |
| 11/30 | 1,086 | 1,086 | 1,079 | 1,080 | -0.23% | 13,200 | 191億7259万 | +1.03% | 9.18 | 1.51 |
| 11/29 | 1,075 | 1,086 | 1,075 | 1,083 | -0.92% | 50,000 | 192億1697万 | +1.36% | 9.2 | 1.52 |
| 11/28 | 1,100 | 1,100 | 1,085 | 1,093 | -0.68% | 20,000 | 193億9449万 | +2.29% | 9.29 | 1.53 |
| 11/27 | 1,090 | 1,105 | 1,088 | 1,100 | +2.56% | 61,600 | 195億2764万 | +3.09% | 9.35 | 1.54 |
| 11/24 | 1,061 | 1,080 | 1,061 | 1,073 | +1.06% | 56,800 | 190億3944万 | +0.52% | 9.12 | 1.5 |
| 11/22 | 1,065 | 1,065 | 1,055 | 1,061 | +0.35% | 12,400 | 188億3973万 | -0.63% | 9.02 | 1.49 |
| 11/21 | 1,074 | 1,074 | 1,058 | 1,058 | -1.17% | 50,000 | 187億7316万 | -1.17% | 8.99 | 1.48 |
| 11/20 | 1,075 | 1,075 | 1,058 | 1,070 | 0% | 20,800 | 189億9506万 | -0.09% | 9.1 | 1.5 |
| 11/17 | 1,060 | 1,075 | 1,060 | 1,070 | +0.82% | 18,400 | 189億9506万 | -0.09% | 9.1 | 1.5 |
| 11/16 | 1,063 | 1,075 | 1,059 | 1,061 | -0.12% | 29,200 | 188億3973万 | -0.82% | 9.02 | 1.49 |
| 11/15 | 1,083 | 1,083 | 1,035 | 1,063 | -2.3% | 86,000 | 188億6192万 | -0.7% | 9.03 | 1.49 |
| 11/14 | 1,084 | 1,088 | 1,076 | 1,088 | +1.4% | 56,000 | 193億573万 | +1.54% | 9.25 | 1.52 |
| 11/13 | 1,085 | 1,088 | 1,073 | 1,073 | -0.23% | 50,000 | 190億3944万 | -0.05% | 9.12 | 1.5 |
| 11/10 | 1,093 | 1,098 | 1,070 | 1,075 | -1.6% | 29,600 | 190億8383万 | +0.09% | 9.14 | 1.51 |
| 11/09 | 1,063 | 1,093 | 1,049 | 1,093 | +4.17% | 132,800 | 193億9449万 | +1.72% | 9.29 | 1.53 |
| 11/08 | 1,040 | 1,051 | 1,040 | 1,049 | +0.84% | 26,400 | 186億1782万 | -2.26% | 8.92 | 1.47 |
| 11/07 | 1,040 | 1,048 | 1,038 | 1,040 | +0.24% | 61,200 | 184億6249万 | -3.17% | 8.84 | 1.46 |
| 11/06 | 1,058 | 1,058 | 1,033 | 1,038 | -1.43% | 52,000 | 184億1811万 | -3.4% | 8.82 | 1.45 |
| 11/02 | 1,063 | 1,063 | 1,049 | 1,053 | -0.47% | 23,600 | 186億8440万 | -2% | 8.95 | 1.47 |
| 11/01 | 1,074 | 1,074 | 1,058 | 1,058 | -0.47% | 62,800 | 187億7316万 | -1.44% | 8.99 | 1.48 |
| 10/31 | 1,074 | 1,075 | 1,058 | 1,063 | -0.7% | 50,800 | 188億6192万 | -0.89% | 12.11 | 2.03 |
| 10/30 | 1,079 | 1,079 | 1,058 | 1,070 | 0% | 43,200 | 189億9506万 | 0% | 12.2 | 2.04 |
| 10/27 | 1,065 | 1,084 | 1,065 | 1,070 | -0.35% | 42,800 | 189億9506万 | +0.28% | 12.2 | 2.04 |
| 10/26 | 1,074 | 1,079 | 1,060 | 1,074 | +1.06% | 19,600 | 190億6163万 | +0.82% | 12.24 | 2.05 |
| 10/25 | 1,069 | 1,081 | 1,061 | 1,063 | -0.58% | 13,200 | 188億6192万 | +0.05% | 12.11 | 2.03 |
| 10/24 | 1,070 | 1,070 | 1,050 | 1,069 | -0.23% | 45,200 | 189億7287万 | +0.83% | 12.18 | 2.04 |
| 10/23 | 1,070 | 1,076 | 1,030 | 1,071 | +0.12% | 90,800 | 190億1725万 | +1.16% | 12.21 | 2.04 |
| 10/20 | 1,079 | 1,085 | 1,058 | 1,070 | -2.39% | 29,600 | 189億9506万 | +1.04% | 12.2 | 2.04 |
| 10/19 | 1,110 | 1,110 | 1,080 | 1,096 | -0.68% | 12,400 | 194億6106万 | +3.52% | 12.5 | 2.09 |
| 10/18 | 1,114 | 1,116 | 1,093 | 1,104 | -0.9% | 47,600 | 195億9421万 | +4.32% | 12.58 | 2.11 |
| 10/17 | 1,093 | 1,118 | 1,085 | 1,114 | +3.6% | 92,400 | 197億7173万 | +5.47% | 12.7 | 2.12 |
| 10/16 | 1,051 | 1,081 | 1,050 | 1,075 | +0.58% | 22,400 | 190億8383万 | +2.09% | 12.25 | 2.05 |
| 10/13 | 1,075 | 1,075 | 1,064 | 1,069 | +0.71% | 21,200 | 189億7287万 | +1.59% | 12.18 | 2.04 |
| 10/12 | 1,055 | 1,070 | 1,050 | 1,061 | +0.59% | 25,600 | 188億3973万 | +0.98% | 12.1 | 2.02 |
| 10/11 | 1,095 | 1,095 | 1,035 | 1,055 | -3.76% | 104,400 | 187億2878万 | +0.57% | 12.03 | 2.01 |
| 10/10 | 1,146 | 1,160 | 1,083 | 1,096 | -3.41% | 84,000 | 194億6106万 | +4.5% | 12.5 | 2.09 |
| 10/06 | 1,086 | 1,138 | 1,086 | 1,135 | +4.49% | 148,000 | 201億4897万 | +8.3% | 12.94 | 2.16 |
| 10/05 | 1,095 | 1,098 | 1,083 | 1,086 | -0.11% | 28,800 | 192億8354万 | +3.85% | 12.38 | 2.07 |
| 10/04 | 1,081 | 1,095 | 1,065 | 1,088 | +2.23% | 36,800 | 193億573万 | +3.97% | 12.4 | 2.07 |
| 10/03 | 1,070 | 1,086 | 1,064 | 1,064 | 0% | 38,000 | 188億8411万 | +1.7% | 12.13 | 2.03 |
| 10/02 | 1,073 | 1,073 | 1,040 | 1,064 | +1.07% | 26,000 | 188億8411万 | +1.79% | 12.13 | 2.03 |
| 09/29 | 1,034 | 1,071 | 1,034 | 1,053 | +2.68% | 48,000 | 186億8440万 | +0.91% | 12 | 2.01 |
| 09/28 | 1,038 | 1,038 | 1,019 | 1,025 | +0.12% | 54,000 | 181億9621万 | -1.63% | 11.68 | 1.96 |
| 09/27 | 1,061 | 1,061 | 1,019 | 1,024 | -1.92% | 37,600 | 181億7401万 | -1.66% | 11.67 | 1.95 |
| 09/26 | 1,083 | 1,083 | 1,039 | 1,044 | +3.09% | 94,800 | 185億2906万 | +0.46% | 11.9 | 1.99 |
| 09/25 | 1,000 | 1,013 | 996 | 1,013 | +0.75% | 24,000 | 179億7430万 | -2.27% | 11.54 | 1.93 |
| 09/22 | 1,013 | 1,013 | 995 | 1,005 | -0.74% | 34,800 | 178億4116万 | -2.8% | 11.46 | 1.92 |
| 09/21 | 1,005 | 1,020 | 1,005 | 1,013 | +1.12% | 37,600 | 179億7430万 | -1.98% | 11.54 | 1.93 |
| 09/20 | 1,009 | 1,020 | 988 | 1,001 | -1.23% | 22,000 | 177億7459万 | -2.98% | 11.41 | 1.91 |
| 09/19 | 1,040 | 1,040 | 999 | 1,014 | -2.87% | 50,000 | 179億9649万 | -1.77% | 11.56 | 1.93 |
| 09/15 | 1,063 | 1,063 | 1,031 | 1,044 | -1.76% | 15,200 | 185億2906万 | +1.33% | 11.9 | 1.99 |
| 09/14 | 1,093 | 1,093 | 1,045 | 1,063 | -1.16% | 40,000 | 188億6192万 | +3.36% | 12.11 | 2.03 |
| 09/13 | 1,078 | 1,084 | 1,069 | 1,075 | -0.23% | 17,600 | 190億8383万 | +4.78% | 12.25 | 2.05 |
| 09/12 | 1,036 | 1,089 | 1,036 | 1,078 | +3.98% | 46,000 | 191億2821万 | +5.12% | 12.28 | 2.06 |
| 09/11 | 1,054 | 1,054 | 1,030 | 1,036 | -0.72% | 4,800 | 183億9592万 | +1.2% | 11.81 | 1.98 |
| 09/08 | 1,041 | 1,044 | 1,020 | 1,044 | -1.42% | 8,400 | 185億2906万 | +1.93% | 11.9 | 1.99 |
| 09/07 | 1,063 | 1,063 | 1,044 | 1,059 | +1.19% | 12,000 | 187億9535万 | +3.39% | 12.07 | 2.02 |
| 09/06 | 968 | 1,046 | 968 | 1,046 | +4.62% | 25,600 | 185億7344万 | +2.07% | 11.93 | 2 |
| 09/05 | 1,046 | 1,053 | 975 | 1,000 | -5.55% | 62,800 | 177億5240万 | -2.53% | 11.4 | 1.91 |
| 09/04 | 1,075 | 1,075 | 1,048 | 1,059 | -1.85% | 11,200 | 187億9535万 | +2.89% | 12.07 | 2.02 |
| 09/01 | 1,086 | 1,086 | 1,071 | 1,079 | +0.12% | 20,800 | 191億5040万 | +4.83% | 12.3 | 2.06 |
| 08/31 | 1,098 | 1,098 | 1,078 | 1,078 | -1.37% | 22,000 | 191億2821万 | +4.92% | 12.28 | 2.06 |
| 08/30 | 1,078 | 1,099 | 1,064 | 1,093 | +1.51% | 53,600 | 193億9449万 | +6.48% | 12.45 | 2.08 |
| 08/29 | 1,036 | 1,076 | 1,036 | 1,076 | +2.62% | 53,600 | 191億602万 | +4.9% | 12.27 | 2.05 |
| 08/28 | 1,023 | 1,050 | 1,005 | 1,049 | +4.09% | 59,600 | 186億1782万 | +2.12% | 11.95 | 2 |
| 08/25 | 1,031 | 1,031 | 1,003 | 1,008 | -1.59% | 12,000 | 178億8554万 | -1.99% | 11.48 | 1.92 |
| 08/24 | 1,000 | 1,030 | 998 | 1,024 | +2.25% | 34,800 | 181億7401万 | -1.09% | 11.67 | 1.95 |
| 08/23 | 1,000 | 1,010 | 981 | 1,001 | +1.26% | 30,000 | 177億7459万 | - | 11.41 | 1.91 |
| 08/22 | 950 | 998 | 950 | 989 | +2.86% | 50,000 | 175億5268万 | - | 11.27 | 1.89 |
| 08/21 | 944 | 973 | 933 | 961 | +1.32% | 67,600 | 170億6449万 | - | 10.96 | 1.83 |
| 08/18 | 964 | 978 | 943 | 949 | -3.31% | 37,600 | 168億4258万 | - | 10.81 | 1.81 |
| 08/17 | 1,004 | 1,004 | 971 | 981 | -2.24% | 28,000 | 174億1954万 | - | 11.19 | 1.87 |
| 08/16 | 993 | 1,005 | 983 | 1,004 | +0.75% | 28,800 | 175億4755万 | - | 11.27 | 1.89 |
| 08/15 | 973 | 1,000 | 961 | 996 | +2.44% | 69,600 | 174億1644万 | - | 11.18 | 1.87 |
| 08/14 | 974 | 983 | 945 | 973 | -1.89% | 131,600 | 170億124万 | - | 10.92 | 1.83 |
| 08/10 | 1,001 | 1,008 | 938 | 991 | -1.61% | 196,000 | 173億2903万 | - | 11.13 | 1.86 |
| 08/09 | 1,025 | 1,025 | 999 | 1,008 | -2.66% | 42,400 | 176億1311万 | - | 11.31 | 1.89 |
| 08/08 | 1,038 | 1,046 | 1,034 | 1,035 | -1.9% | 14,000 | 180億9387万 | - | 11.62 | 1.94 |
| 08/07 | 1,031 | 1,055 | 1,020 | 1,055 | +1.44% | 127,200 | 184億4351万 | - | 11.84 | 1.98 |
| 08/04 | 1,056 | 1,056 | 1,039 | 1,040 | -1.54% | 18,800 | 181億8128万 | - | 11.67 | 1.95 |
| 08/03 | 1,066 | 1,066 | 1,045 | 1,056 | -0.94% | 54,400 | 184億6536万 | - | 11.86 | 1.98 |
| 08/02 | 1,075 | 1,075 | 1,051 | 1,066 | -0.81% | 40,400 | 186億4018万 | - | 11.97 | 2 |
| 08/01 | 1,083 | 1,099 | 1,035 | 1,075 | -0.58% | 149,600 | 187億9315万 | - | 12.07 | 2.02 |
| 07/31 | 1,051 | 1,110 | 1,041 | 1,081 | +1.53% | 231,200 | 189億241万 | - | 12.14 | 2.03 |
| 07/28 | 1,021 | 1,084 | 1,021 | 1,065 | +3.4% | 282,000 | 186億1833万 | - | 11.95 | 2 |
| 07/27 | 1,048 | 1,059 | 1,005 | 1,030 | -2.02% | 256,800 | 180億646万 | - | 11.56 | 1.93 |
| 07/26 | 1,070 | 1,078 | 1,050 | 1,051 | -3% | 135,600 | 183億7795万 | - | 11.8 | 1.97 |
| 07/25 | 1,090 | 1,100 | 1,050 | 1,084 | -1.25% | 250,400 | 189億4611万 | - | 12.16 | 2.04 |
| 07/24 | 1,070 | 1,124 | 1,028 | 1,098 | +1.39% | 694,000 | 191億8649万 | - | 12.32 | 2.06 |
| 07/21 | 1,153 | 1,173 | 1,075 | 1,083 | -8.84% | 1,155,600 | 189億2426万 | - | 12.15 | 2.03 |
| 07/20 | 1,070 | 1,191 | 1,053 | 1,188 | 0% | 5,142,000 | 207億5987万 | - | 13.33 | 2.23 |
