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 |
|---|
| 2020 | 8/1, 株式分割 1→2 |
| 2019 | 2/1, 株式分割 1→2 |
| 2018 |
| 01/31 | 850 | 869 | 850 | 853 | -1.16% | 51,600 | 112億423万 | +0.18% | 59.56 | 9.58 |
| 01/30 | 868 | 900 | 858 | 863 | -0.86% | 123,200 | 113億3566万 | +1.59% | 60.26 | 9.69 |
| 01/29 | 881 | 900 | 863 | 870 | -1.56% | 106,800 | 114億3423万 | +2.84% | 60.78 | 9.78 |
| 01/26 | 903 | 903 | 880 | 884 | -1.26% | 91,600 | 116億1494万 | +4.71% | 61.74 | 9.93 |
| 01/25 | 905 | 906 | 895 | 895 | -0.14% | 89,200 | 117億6280万 | +6.17% | 62.53 | 10.06 |
| 01/24 | 871 | 906 | 859 | 896 | +1.27% | 252,000 | 117億7923万 | +6.57% | 62.62 | 10.07 |
| 01/23 | 928 | 931 | 884 | 885 | +4.12% | 556,800 | 116億3137万 | +5.23% | 61.83 | 9.95 |
| 01/22 | 838 | 858 | 830 | 850 | +0.59% | 85,200 | 111億3568万 | +1.19% | 59.2 | 9.52 |
| 01/19 | 828 | 853 | 826 | 845 | +0.6% | 115,600 | 110億7017万 | -0.12% | 58.85 | 9.47 |
| 01/18 | 864 | 874 | 840 | 840 | -2.89% | 135,200 | 110億467万 | -1.52% | 58.5 | 9.41 |
| 01/17 | 883 | 894 | 863 | 865 | -2.12% | 123,200 | 113億3219万 | +0.7% | 60.24 | 9.69 |
| 01/16 | 896 | 900 | 875 | 884 | -1.81% | 147,200 | 115億7783万 | +2.4% | 61.55 | 9.9 |
| 01/15 | 900 | 905 | 893 | 900 | +0.98% | 92,400 | 117億9072万 | +3.93% | 62.68 | 10.08 |
| 01/12 | 893 | 909 | 888 | 891 | -0.7% | 162,800 | 116億7608万 | +2.44% | 62.07 | 9.99 |
| 01/11 | 856 | 920 | 851 | 898 | +4.06% | 350,800 | 117億5796万 | +2.69% | 62.5 | 10.06 |
| 01/10 | 841 | 870 | 838 | 863 | +2.53% | 167,600 | 112億9944万 | -1.77% | 60.07 | 9.66 |
| 01/09 | 831 | 846 | 823 | 841 | +2.59% | 138,000 | 110億2104万 | -4.84% | 58.59 | 9.43 |
| 01/05 | 823 | 833 | 810 | 820 | -0.61% | 135,200 | 107億4265万 | -7.97% | 57.11 | 9.19 |
| 01/04 | 808 | 829 | 796 | 825 | +3.61% | 184,400 | 108億816万 | -8.03% | 57.45 | 9.24 |
| 2017 |
| 12/29 | 796 | 809 | 795 | 796 | +0.16% | 72,000 | 104億3151万 | -11.92% | 55.45 | 8.92 |
| 12/28 | 818 | 819 | 794 | 795 | -2% | 132,400 | 104億1513万 | -12.73% | 55.37 | 8.91 |
| 12/27 | 789 | 813 | 788 | 811 | +3.02% | 150,800 | 106億2802万 | -11.72% | 56.5 | 9.09 |
| 12/26 | 794 | 801 | 781 | 788 | -0.32% | 280,800 | 103億1688万 | -15.14% | 54.84 | 8.82 |
| 12/25 | 813 | 818 | 789 | 790 | -3.66% | 245,600 | 103億4963万 | -15.51% | 55.02 | 8.85 |
| 12/22 | 816 | 824 | 808 | 820 | +2.18% | 168,400 | 107億4265万 | -12.95% | 57.11 | 9.19 |
| 12/21 | 813 | 823 | 799 | 803 | +0.47% | 160,000 | 105億1339万 | -15.17% | 55.89 | 8.99 |
| 12/20 | 821 | 833 | 799 | 799 | -2.59% | 226,000 | 104億6426万 | -15.92% | 55.63 | 8.95 |
| 12/19 | 846 | 846 | 820 | 820 | -3.1% | 264,400 | 107億4265万 | -14.32% | 57.11 | 9.19 |
| 12/18 | 846 | 859 | 839 | 846 | -1.74% | 230,800 | 110億8655万 | -12.12% | 58.93 | 9.48 |
| 12/15 | 888 | 890 | 851 | 861 | -2.13% | 268,000 | 112億8306万 | -10.94% | 59.98 | 9.65 |
| 12/14 | 894 | 904 | 866 | 880 | 0% | 332,400 | 115億2870万 | -9.47% | 61.29 | 9.86 |
| 12/13 | 858 | 934 | 823 | 880 | -11.78% | 1,869,600 | 115億2870万 | -9.84% | 61.29 | 9.86 |
| 12/12 | 1,018 | 1,028 | 984 | 998 | -1.97% | 285,600 | 130億6804万 | +1.89% | 69.47 | 11.18 |
| 12/11 | 999 | 1,024 | 991 | 1,018 | +3.69% | 174,000 | 133億3006万 | +4.15% | 70.86 | 11.4 |
| 12/08 | 978 | 989 | 966 | 981 | +0.64% | 81,200 | 128億5516万 | +0.54% | 68.34 | 10.99 |
| 12/07 | 974 | 985 | 965 | 975 | +1.3% | 71,600 | 127億7328万 | -0.1% | 67.9 | 10.92 |
| 12/06 | 976 | 993 | 954 | 963 | -1.91% | 122,400 | 126億952万 | -1.58% | 67.03 | 10.78 |
| 12/05 | 979 | 988 | 953 | 981 | -0.63% | 223,200 | 128億5516万 | +0.44% | 68.34 | 10.99 |
| 12/04 | 1,009 | 1,028 | 988 | 988 | -2.11% | 127,200 | 129億3704万 | +1.07% | 68.77 | 11.06 |
| 12/01 | 1,001 | 1,031 | 1,001 | 1,009 | 0% | 125,200 | 132億1543万 | +3.25% | 70.25 | 11.3 |
| 11/30 | 1,019 | 1,020 | 979 | 1,009 | -0.86% | 154,000 | 132億1543万 | +3.36% | 70.25 | 11.3 |
| 11/29 | 989 | 1,019 | 978 | 1,018 | +3.96% | 230,800 | 133億3006万 | +4.04% | 70.86 | 11.4 |
| 11/28 | 988 | 989 | 971 | 979 | -2.25% | 155,200 | 128億2240万 | -0.03% | 68.16 | 10.97 |
| 11/27 | 988 | 1,026 | 985 | 1,001 | +2.69% | 306,800 | 131億1717万 | +2.27% | 69.73 | 11.22 |
| 11/24 | 983 | 990 | 968 | 975 | -2.01% | 188,400 | 127億7328万 | -0.41% | 67.9 | 10.92 |
| 11/22 | 1,029 | 1,046 | 988 | 995 | -2.69% | 246,000 | 130億3529万 | +1.53% | 69.29 | 11.15 |
| 11/21 | 990 | 1,024 | 980 | 1,023 | +4.6% | 254,400 | 133億9556万 | +4.44% | 71.21 | 11.46 |
| 11/20 | 968 | 986 | 954 | 978 | +2.89% | 126,000 | 128億603万 | -0.15% | 68.08 | 10.95 |
| 11/17 | 940 | 969 | 929 | 950 | +2.7% | 78,800 | 124億4576万 | -3.06% | 66.16 | 10.64 |
| 11/16 | 901 | 940 | 900 | 925 | +1.37% | 124,800 | 121億1824万 | -5.9% | 64.42 | 10.36 |
| 11/15 | 939 | 948 | 908 | 913 | -4.58% | 333,200 | 119億5448万 | -7.45% | 63.55 | 10.22 |
| 11/14 | 974 | 984 | 956 | 956 | -1.42% | 98,800 | 125億2764万 | -3.51% | 66.6 | 10.71 |
| 11/13 | 963 | 976 | 950 | 970 | +1.17% | 98,400 | 127億777万 | -2.41% | 67.55 | 10.87 |
| 11/10 | 958 | 983 | 954 | 959 | -1.92% | 111,600 | 125億6039万 | -3.64% | 66.77 | 10.74 |
| 11/09 | 981 | 990 | 953 | 978 | -0.38% | 162,800 | 128億603万 | -1.96% | 68.08 | 10.95 |
| 11/08 | 965 | 1,008 | 960 | 981 | +2.61% | 228,000 | 128億5516万 | -1.97% | 68.34 | 10.99 |
| 11/07 | 954 | 976 | 954 | 956 | -0.13% | 98,800 | 125億2764万 | -4.95% | 66.6 | 10.71 |
| 11/06 | 990 | 1,000 | 958 | 958 | -2.54% | 118,000 | 125億4401万 | -5.39% | 66.68 | 10.73 |
| 11/02 | 994 | 1,003 | 980 | 983 | -0.88% | 92,800 | 128億7153万 | -3.58% | 68.42 | 11.01 |
| 11/01 | 1,000 | 1,016 | 985 | 991 | -1.61% | 101,600 | 129億8616万 | -3.29% | 69.03 | 11.11 |
| 10/31 | 945 | 1,009 | 943 | 1,008 | +5.91% | 259,200 | 131億9905万 | -1.99% | 70.16 | 11.29 |
| 10/30 | 965 | 978 | 950 | 951 | -2.19% | 271,200 | 124億6213万 | -7.65% | 66.25 | 10.66 |
| 10/27 | 989 | 993 | 965 | 973 | -1.27% | 212,400 | 127億4052万 | -6.04% | 67.73 | 10.9 |
| 10/26 | 999 | 1,028 | 985 | 985 | -1.38% | 205,200 | 129億428万 | -5.47% | 68.6 | 11.04 |
| 10/25 | 1,035 | 1,035 | 996 | 999 | -3.73% | 162,400 | 130億8442万 | -4.61% | 69.56 | 11.19 |
| 10/24 | 1,041 | 1,058 | 1,019 | 1,038 | -0.36% | 105,600 | 135億9208万 | -1.19% | 72.25 | 11.62 |
| 10/23 | 1,021 | 1,043 | 1,000 | 1,041 | +4.26% | 162,400 | 134億9418万 | -0.93% | 71.73 | 11.54 |
| 10/20 | 993 | 1,015 | 986 | 999 | +0.25% | 81,600 | 129億4340万 | -4.88% | 68.81 | 11.07 |
| 10/19 | 991 | 1,024 | 988 | 996 | +0.63% | 119,200 | 129億1100万 | -5.48% | 68.63 | 11.04 |
| 10/18 | 980 | 996 | 980 | 990 | +0.25% | 50,800 | 128億3000万 | -6.16% | 68.2 | 10.97 |
| 10/17 | 995 | 1,008 | 980 | 988 | -1.62% | 177,600 | 127億9760万 | -6.66% | 68.03 | 10.94 |
| 10/16 | 1,009 | 1,013 | 990 | 1,004 | +0.25% | 105,200 | 130億819万 | -5.22% | 69.15 | 11.12 |
| 10/13 | 1,018 | 1,018 | 995 | 1,001 | -2.2% | 126,000 | 129億7579万 | -5.27% | 68.98 | 11.1 |
| 10/12 | 1,030 | 1,041 | 1,013 | 1,024 | +0.61% | 164,000 | 132億6739万 | -3.05% | 70.53 | 11.35 |
| 10/11 | 1,045 | 1,050 | 1,004 | 1,018 | -1.57% | 220,000 | 131億8639万 | -3.37% | 70.1 | 11.28 |
| 10/10 | 1,016 | 1,036 | 989 | 1,034 | +1.72% | 368,000 | 133億9698万 | -2.2% | 71.22 | 11.46 |
| 10/06 | 998 | 1,025 | 995 | 1,016 | +2.01% | 197,600 | 131億7019万 | -4.13% | 70.01 | 11.26 |
| 10/05 | 1,025 | 1,043 | 995 | 996 | -2.57% | 389,200 | 129億1100万 | -6.46% | 68.63 | 11.04 |
| 10/04 | 1,073 | 1,079 | 1,016 | 1,023 | -5.43% | 636,800 | 132億5119万 | -4.62% | 70.44 | 11.33 |
| 10/03 | 1,091 | 1,163 | 1,040 | 1,081 | -0.57% | 2,194,000 | 140億1256万 | +0.68% | 74.49 | 11.98 |
| 10/02 | 1,120 | 1,124 | 1,083 | 1,088 | -2.03% | 444,800 | 140億9356万 | +1.54% | 74.92 | 12.05 |
| 09/29 | 1,125 | 1,150 | 1,080 | 1,110 | -2.31% | 694,000 | 143億8515万 | +4.32% | 76.47 | 12.3 |
| 09/28 | 1,151 | 1,183 | 1,100 | 1,136 | -0.11% | 1,237,200 | 147億2534万 | +8.01% | 78.28 | 12.59 |
| 09/27 | 1,075 | 1,138 | 1,075 | 1,138 | +6.81% | 690,800 | 147億4154万 | +9.48% | 78.36 | 12.61 |
| 09/26 | 1,078 | 1,100 | 1,055 | 1,065 | +0.24% | 430,000 | 138億197万 | +3.7% | 73.37 | 11.8 |
| 09/25 | 1,075 | 1,080 | 1,041 | 1,063 | -1.16% | 353,200 | 137億6957万 | +4.58% | 73.2 | 11.78 |
| 09/22 | 1,114 | 1,123 | 1,058 | 1,075 | -6.01% | 733,200 | 139億3157万 | +6.97% | 74.06 | 11.91 |
| 09/21 | 1,106 | 1,160 | 1,105 | 1,144 | +3.51% | 778,400 | 148億2254万 | +15.07% | 78.79 | 12.68 |
| 09/20 | 1,098 | 1,125 | 1,080 | 1,105 | +2.31% | 597,200 | 143億2035万 | +12.99% | 76.13 | 12.25 |
| 09/19 | 1,100 | 1,108 | 1,066 | 1,080 | +0.7% | 480,000 | 139億9636万 | +11.92% | 74.4 | 11.97 |
| 09/15 | 1,031 | 1,073 | 1,028 | 1,073 | +5.67% | 322,400 | 138億9917万 | +12.78% | 73.89 | 11.89 |
| 09/14 | 1,099 | 1,099 | 999 | 1,015 | -6.24% | 542,400 | 131億5399万 | +8.09% | 69.92 | 11.25 |
| 09/13 | 1,013 | 1,144 | 989 | 1,083 | +4.09% | 963,600 | 140億2876万 | +16.65% | 74.58 | 12 |
| 09/12 | 1,040 | 1,050 | 1,014 | 1,040 | -1.19% | 311,600 | 134億7798万 | +13.66% | 71.65 | 11.53 |
| 09/11 | 1,034 | 1,063 | 1,013 | 1,053 | +3.57% | 405,200 | 136億3997万 | +16.3% | 72.51 | 11.67 |
| 09/08 | 970 | 1,016 | 964 | 1,016 | +5.58% | 370,400 | 131億7019万 | +13.8% | 70.01 | 11.26 |
| 09/07 | 996 | 1,028 | 953 | 963 | +0.79% | 606,400 | 124億7361万 | +9.25% | 66.31 | 10.67 |
| 09/06 | 916 | 981 | 908 | 955 | -1.42% | 552,000 | 123億7641万 | +10.15% | 65.79 | 10.58 |
| 09/05 | 1,080 | 1,081 | 950 | 969 | -11.73% | 986,400 | 125億5461万 | +13.57% | 66.74 | 10.74 |
| 09/04 | 1,098 | 1,114 | 1,043 | 1,098 | -2.44% | 817,200 | 142億2316万 | +30.81% | 75.61 | 12.16 |
