株価チャート
2017/09/06～2018/02/02
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 |
|---|
| 2019 | 10/1, 株式分割 1→2 |
| 2018 |
| 02/02 | 1,338 | 1,377 | 1,333 | 1,352 | +0.97% | 40,200 | 59億1957万 | +5.92% | 26.73 | 7.43 |
| 02/01 | 1,297 | 1,340 | 1,288 | 1,339 | +2.41% | 22,600 | 58億6263万 | +5.89% | 26.48 | 7.36 |
| 01/31 | 1,240 | 1,311 | 1,226 | 1,307 | +1.36% | 40,600 | 57億2466万 | +4.31% | 25.85 | 7.19 |
| 01/30 | 1,320 | 1,328 | 1,289 | 1,290 | -2.75% | 33,000 | 56億4801万 | +3.74% | 25.51 | 7.09 |
| 01/29 | 1,306 | 1,355 | 1,295 | 1,326 | +0.72% | 24,200 | 58億788万 | +7.46% | 26.23 | 7.29 |
| 01/26 | 1,331 | 1,331 | 1,301 | 1,317 | -1.72% | 28,800 | 57億6627万 | +7.56% | 26.04 | 7.24 |
| 01/25 | 1,356 | 1,362 | 1,320 | 1,340 | -2.86% | 43,600 | 58億6701万 | +10.25% | 26.5 | 7.36 |
| 01/24 | 1,405 | 1,407 | 1,364 | 1,379 | -1.71% | 48,800 | 60億4002万 | +14.63% | 27.28 | 7.58 |
| 01/23 | 1,385 | 1,408 | 1,380 | 1,403 | +1.96% | 47,200 | 61億4514万 | +17.7% | 27.75 | 7.71 |
| 01/22 | 1,385 | 1,385 | 1,345 | 1,376 | +2.8% | 46,600 | 60億2688万 | +16.71% | 27.22 | 7.57 |
| 01/19 | 1,324 | 1,345 | 1,290 | 1,339 | +2.18% | 28,000 | 58億6263万 | +14.6% | 26.48 | 7.36 |
| 01/18 | 1,301 | 1,322 | 1,294 | 1,310 | +1.35% | 45,200 | 57億3780万 | +13.32% | 25.91 | 7.2 |
| 01/17 | 1,322 | 1,354 | 1,288 | 1,293 | -3.22% | 75,000 | 56億6115万 | +13.08% | 25.57 | 7.11 |
| 01/16 | 1,360 | 1,370 | 1,306 | 1,336 | -1.8% | 92,800 | 58億4949万 | +18.08% | 26.42 | 7.34 |
| 01/15 | 1,366 | 1,394 | 1,360 | 1,360 | 0% | 91,200 | 59億5680万 | +21.86% | 26.9 | 7.48 |
| 01/12 | 1,319 | 1,369 | 1,312 | 1,360 | +3.82% | 169,800 | 59億5680万 | +23.41% | 26.9 | 7.48 |
| 01/11 | 1,260 | 1,310 | 1,260 | 1,310 | +3.89% | 97,000 | 57億3780万 | +20.52% | 25.91 | 7.2 |
| 01/10 | 1,282 | 1,318 | 1,258 | 1,261 | -1.64% | 120,400 | 55億2318万 | +17.41% | 24.94 | 6.93 |
| 01/09 | 1,265 | 1,285 | 1,250 | 1,282 | +1.38% | 127,600 | 56億1516万 | +20.6% | 25.36 | 7.05 |
| 01/05 | 1,145 | 1,302 | 1,140 | 1,265 | +10.78% | 252,400 | 55億3851万 | +20.31% | 25.01 | 6.95 |
| 01/04 | 1,113 | 1,161 | 1,104 | 1,142 | +6.58% | 134,800 | 49億9977万 | +9.65% | 22.58 | 6.28 |
| 2017 |
| 12/29 | 1,074 | 1,078 | 1,068 | 1,071 | +0.37% | 24,800 | 46億9098万 | +3.38% | 21.19 | 5.89 |
| 12/28 | 1,062 | 1,074 | 1,051 | 1,067 | +2.11% | 15,800 | 46億7346万 | +3.29% | 21.11 | 5.87 |
| 12/27 | 1,037 | 1,060 | 1,037 | 1,045 | +0.77% | 12,400 | 45億7710万 | +1.46% | 20.67 | 5.75 |
| 12/26 | 1,050 | 1,053 | 1,029 | 1,037 | -1.33% | 64,000 | 45億4206万 | +0.97% | 20.51 | 5.7 |
| 12/25 | 1,068 | 1,090 | 1,051 | 1,051 | -0.43% | 33,200 | 46億338万 | +2.64% | 20.79 | 5.78 |
| 12/22 | 1,046 | 1,073 | 1,041 | 1,056 | -0.14% | 34,600 | 46億2309万 | +3.48% | 20.88 | 5.8 |
| 12/21 | 1,046 | 1,060 | 1,046 | 1,057 | -0.14% | 25,000 | 46億2966万 | +4.14% | 20.91 | 5.81 |
| 12/20 | 1,084 | 1,084 | 1,057 | 1,059 | -2.35% | 24,400 | 46億3623万 | +4.91% | 20.94 | 5.82 |
| 12/19 | 1,100 | 1,105 | 1,031 | 1,084 | -0.64% | 70,800 | 47億4792万 | +7.97% | 21.44 | 5.96 |
| 12/18 | 1,097 | 1,111 | 1,083 | 1,091 | +4.25% | 99,800 | 47億7858万 | +9.21% | 21.58 | 6 |
| 12/15 | 1,098 | 1,100 | 1,040 | 1,047 | -3.99% | 48,000 | 45億8367万 | +5.39% | 20.7 | 5.75 |
| 12/14 | 1,096 | 1,102 | 1,080 | 1,090 | +0.46% | 35,400 | 47億7420万 | +10.32% | 21.56 | 5.99 |
| 12/13 | 1,081 | 1,119 | 1,076 | 1,085 | -1.05% | 83,600 | 47億5230万 | +10.49% | 21.46 | 5.97 |
| 12/12 | 1,034 | 1,097 | 1,034 | 1,097 | +5.38% | 120,800 | 48億267万 | +12.35% | 21.69 | 6.03 |
| 12/11 | 1,019 | 1,049 | 1,019 | 1,041 | +4% | 82,200 | 45億5739万 | +7.38% | 20.58 | 5.72 |
| 12/08 | 997 | 1,003 | 992 | 1,001 | +1.68% | 25,400 | 43億8219万 | +3.79% | 19.79 | 5.5 |
| 12/07 | 978 | 991 | 971 | 984 | +1.39% | 20,400 | 43億992万 | +2.39% | 19.47 | 5.41 |
| 12/06 | 976 | 990 | 970 | 971 | -1.97% | 27,000 | 42億5079万 | +1.2% | 19.2 | 5.34 |
| 12/05 | 997 | 998 | 978 | 990 | 0% | 18,200 | 43億3620万 | +3.34% | 19.58 | 5.44 |
| 12/04 | 998 | 999 | 986 | 990 | +0.46% | 10,600 | 43億3620万 | +3.66% | 19.58 | 5.44 |
| 12/01 | 993 | 993 | 975 | 986 | -1.2% | 15,000 | 43億1649万 | +3.63% | 19.49 | 5.42 |
| 11/30 | 980 | 998 | 946 | 998 | +1.94% | 39,600 | 43億6905万 | +5.11% | 19.73 | 5.48 |
| 11/29 | 1,001 | 1,011 | 971 | 979 | -2.88% | 44,400 | 42億8583万 | +3.44% | 19.36 | 5.38 |
| 11/28 | 1,013 | 1,025 | 1,000 | 1,008 | -0.3% | 36,200 | 44億1285万 | +6.84% | 19.93 | 5.54 |
| 11/27 | 1,006 | 1,019 | 1,005 | 1,011 | +1.66% | 48,200 | 44億2599万 | +7.61% | 19.99 | 5.56 |
| 11/24 | 1,001 | 1,002 | 987 | 994 | -0.6% | 26,400 | 43億5372万 | +6.31% | 19.66 | 5.47 |
| 11/22 | 997 | 1,005 | 981 | 1,000 | +1.68% | 38,600 | 43億8000万 | +7.41% | 19.78 | 5.5 |
| 11/21 | 990 | 1,000 | 965 | 984 | +1.97% | 73,200 | 43億773万 | +5.98% | 19.46 | 5.41 |
| 11/20 | 950 | 970 | 948 | 965 | +2.77% | 18,600 | 42億2451万 | +4.27% | 19.08 | 5.3 |
| 11/17 | 934 | 943 | 928 | 939 | +1.24% | 14,800 | 41億1063万 | +1.68% | 18.57 | 5.16 |
| 11/16 | 920 | 930 | 912 | 927 | +0.76% | 13,600 | 40億6026万 | +0.43% | 18.34 | 5.1 |
| 11/15 | 950 | 950 | 905 | 920 | -1.18% | 38,400 | 40億2960万 | -0.22% | 18.2 | 5.06 |
| 11/14 | 980 | 992 | 927 | 931 | -3.22% | 48,000 | 40億7778万 | +1.09% | 18.42 | 5.12 |
| 11/13 | 936 | 979 | 934 | 962 | +3.39% | 40,800 | 42億1356万 | +4.57% | 19.03 | 5.29 |
| 11/10 | 916 | 933 | 915 | 931 | +0.43% | 12,800 | 40億7559万 | +1.36% | 18.41 | 5.12 |
| 11/09 | 930 | 938 | 921 | 927 | -0.32% | 19,200 | 40億5807万 | +1.04% | 18.33 | 5.09 |
| 11/08 | 927 | 930 | 923 | 930 | -0.16% | 7,400 | 40億7121万 | +1.25% | 18.39 | 5.11 |
| 11/07 | 924 | 933 | 921 | 931 | +1.14% | 6,200 | 40億7778万 | +1.31% | 18.42 | 5.12 |
| 11/06 | 943 | 943 | 921 | 921 | -0.38% | 11,000 | 40億3179万 | +0.16% | 18.21 | 5.06 |
| 11/02 | 930 | 930 | 924 | 924 | -0.32% | 16,200 | 40億4712万 | +0.54% | 18.28 | 5.08 |
| 11/01 | 939 | 939 | 927 | 927 | -1.59% | 11,000 | 40億6026万 | +0.76% | 18.34 | 5.1 |
| 10/31 | 929 | 942 | 921 | 942 | +1.4% | 15,200 | 41億2596万 | +2.5% | 18.63 | 5.18 |
| 10/30 | 915 | 929 | 915 | 929 | +1.59% | 7,200 | 40億6902万 | +1.42% | 18.38 | 5.11 |
| 10/27 | 910 | 915 | 910 | 915 | +0.66% | 4,800 | 40億551万 | +0.05% | 18.09 | 5.03 |
| 10/26 | 928 | 928 | 905 | 909 | -1.25% | 13,200 | 39億7923万 | -0.38% | 17.97 | 5 |
| 10/25 | 924 | 924 | 910 | 920 | -0.49% | 7,800 | 40億2960万 | +1.21% | 18.2 | 5.06 |
| 10/24 | 932 | 932 | 916 | 925 | +0.82% | 10,600 | 40億4931万 | +1.93% | 18.29 | 5.08 |
| 10/23 | 910 | 917 | 905 | 917 | +1.61% | 8,400 | 40億1646万 | +1.55% | 18.14 | 5.04 |
| 10/20 | 903 | 916 | 902 | 903 | -0.39% | 13,800 | 39億5295万 | +0.28% | 17.85 | 4.96 |
| 10/19 | 906 | 917 | 904 | 906 | +0.06% | 4,800 | 39億6828万 | +1% | 17.92 | 4.98 |
| 10/18 | 917 | 917 | 905 | 906 | -1.25% | 11,000 | 39億6609万 | +1.17% | 17.91 | 4.98 |
| 10/17 | 901 | 938 | 901 | 917 | +1.89% | 12,800 | 40億1646万 | +2.8% | 18.14 | 5.04 |
| 10/16 | 909 | 914 | 900 | 900 | -2.17% | 15,200 | 39億4200万 | +1.35% | 17.8 | 4.95 |
| 10/13 | 935 | 935 | 920 | 920 | -1.6% | 13,600 | 40億2960万 | +3.84% | 18.2 | 5.06 |
| 10/12 | 950 | 950 | 922 | 935 | +4.35% | 27,200 | 40億9530万 | +5.89% | 18.5 | 5.14 |
| 10/11 | 906 | 906 | 895 | 896 | -1.05% | 9,400 | 39億2448万 | +1.82% | 17.72 | 4.93 |
| 10/10 | 906 | 906 | 900 | 906 | +0.06% | 13,600 | 39億6609万 | +2.78% | 17.91 | 4.98 |
| 10/06 | 901 | 913 | 901 | 905 | 0% | 14,600 | 39億6390万 | +2.61% | 17.9 | 4.98 |
| 10/05 | 922 | 933 | 905 | 905 | -2.16% | 21,200 | 39億6390万 | +2.49% | 17.9 | 4.98 |
| 10/04 | 947 | 955 | 925 | 925 | -2.84% | 22,000 | 40億5150万 | +4.52% | 18.3 | 5.09 |
| 10/03 | 947 | 955 | 939 | 952 | +1.55% | 35,200 | 41億6976万 | +7.33% | 18.83 | 5.23 |
| 10/02 | 934 | 942 | 925 | 938 | +1.41% | 14,400 | 41億625万 | +5.69% | 18.55 | 5.15 |
| 09/29 | 926 | 936 | 920 | 925 | -1.28% | 17,200 | 40億4931万 | +4.11% | 18.29 | 5.08 |
| 09/28 | 952 | 952 | 930 | 937 | -0.95% | 24,600 | 41億187万 | +5.34% | 18.53 | 5.15 |
| 09/27 | 930 | 960 | 918 | 946 | +5.88% | 45,200 | 41億4129万 | +6.36% | 18.7 | 5.2 |
| 09/26 | 888 | 899 | 885 | 893 | +1.65% | 24,000 | 39億1134万 | +0.56% | 17.67 | 4.91 |
| 09/25 | 885 | 893 | 875 | 879 | +0.92% | 15,800 | 38億4783万 | -1.29% | 17.38 | 4.83 |
| 09/22 | 870 | 885 | 868 | 871 | +1.46% | 29,800 | 38億1279万 | -2.63% | 17.22 | 4.79 |
| 09/21 | 856 | 870 | 856 | 858 | +0.29% | 22,000 | 37億5804万 | -4.45% | 16.97 | 4.72 |
| 09/20 | 855 | 860 | 848 | 856 | +0.94% | 23,200 | 37億4709万 | -5.16% | 16.92 | 4.7 |
| 09/19 | 848 | 864 | 844 | 848 | +1.13% | 27,200 | 37億1205万 | -6.25% | 16.76 | 4.66 |
| 09/15 | 830 | 848 | 828 | 838 | +0.72% | 20,400 | 36億7044万 | -7.51% | 16.58 | 4.61 |
| 09/14 | 837 | 840 | 830 | 832 | -0.54% | 24,800 | 36億4416万 | -8.57% | 16.46 | 4.57 |
| 09/13 | 843 | 844 | 837 | 837 | -0.95% | 35,200 | 36億6387万 | -8.58% | 16.55 | 4.6 |
| 09/12 | 838 | 849 | 835 | 845 | +1.14% | 23,000 | 36億9891万 | -8.31% | 16.71 | 4.64 |
| 09/11 | 837 | 840 | 830 | 835 | +0.24% | 23,400 | 36億5730万 | -9.92% | 16.52 | 4.59 |
| 09/08 | 831 | 845 | 831 | 833 | -0.54% | 15,600 | 36億4854万 | -10.72% | 16.48 | 4.58 |
| 09/07 | 846 | 851 | 837 | 838 | -1.18% | 22,000 | 36億6825万 | -10.9% | 16.57 | 4.6 |
| 09/06 | 850 | 851 | 828 | 848 | -0.82% | 30,800 | 37億1205万 | -10.51% | 16.76 | 4.66 |
