株価チャート
2017/08/29～2018/01/25
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 |
| 01/25 | 900 | 909 | 893 | 901 | -0.11% | 28,900 | 160億7918万 | -0.11% | 28.08 | 1.38 |
| 01/24 | 900 | 903 | 897 | 902 | +0.56% | 17,500 | 160億9703万 | +0.11% | 28.11 | 1.39 |
| 01/23 | 900 | 902 | 895 | 897 | +1.01% | 17,700 | 160億780万 | -0.44% | 27.96 | 1.38 |
| 01/22 | 882 | 889 | 880 | 888 | +0.68% | 16,300 | 158億4718万 | -1.33% | 27.68 | 1.36 |
| 01/19 | 880 | 889 | 880 | 882 | +0.11% | 15,500 | 157億4011万 | -2% | 27.49 | 1.35 |
| 01/18 | 892 | 893 | 881 | 881 | -0.9% | 23,800 | 157億2226万 | -2.11% | 27.46 | 1.35 |
| 01/17 | 893 | 895 | 889 | 889 | -0.67% | 20,100 | 158億6503万 | -1.22% | 27.71 | 1.37 |
| 01/16 | 900 | 900 | 893 | 895 | +0.11% | 16,700 | 159億7210万 | -0.56% | 27.9 | 1.37 |
| 01/15 | 900 | 903 | 892 | 894 | -0.33% | 17,300 | 159億5426万 | -0.67% | 27.86 | 1.37 |
| 01/12 | 901 | 904 | 897 | 897 | -0.66% | 30,900 | 160億780万 | -0.11% | 27.96 | 1.38 |
| 01/11 | 904 | 909 | 900 | 903 | -0.22% | 15,000 | 161億1487万 | +0.56% | 28.14 | 1.39 |
| 01/10 | 903 | 908 | 900 | 905 | +0.56% | 18,400 | 161億5056万 | +1% | 28.21 | 1.39 |
| 01/09 | 906 | 906 | 899 | 900 | -0.77% | 40,800 | 160億6133万 | +0.45% | 28.05 | 1.38 |
| 01/05 | 906 | 910 | 903 | 907 | +0.33% | 20,400 | 161億8626万 | +1.34% | 28.27 | 1.39 |
| 01/04 | 905 | 906 | 900 | 904 | +0.22% | 38,100 | 161億3272万 | +1.12% | 28.18 | 1.39 |
| 2017 |
| 12/29 | 912 | 914 | 901 | 902 | -1.42% | 34,500 | 160億9703万 | +0.78% | 28.21 | 1.39 |
| 12/28 | 935 | 935 | 910 | 915 | -2.24% | 47,000 | 162億5765万 | +2.23% | 28.49 | 1.4 |
| 12/27 | 914 | 940 | 914 | 936 | +1.85% | 23,800 | 166億3078万 | +4.82% | 29.14 | 1.44 |
| 12/26 | 941 | 941 | 910 | 919 | -1.71% | 67,300 | 163億2872万 | +3.14% | 28.61 | 1.41 |
| 12/25 | 937 | 940 | 922 | 935 | +1.63% | 54,200 | 166億1301万 | +5.06% | 29.11 | 1.43 |
| 12/22 | 904 | 946 | 904 | 920 | +1.88% | 113,900 | 163億4649万 | +3.6% | 28.64 | 1.41 |
| 12/21 | 891 | 908 | 889 | 903 | +1.46% | 73,400 | 160億4444万 | +2.03% | 28.12 | 1.39 |
| 12/20 | 891 | 896 | 889 | 890 | +0.23% | 28,900 | 158億1345万 | +0.45% | 27.71 | 1.37 |
| 12/19 | 889 | 890 | 880 | 888 | -0.11% | 25,100 | 157億7792万 | +0.11% | 27.65 | 1.36 |
| 12/18 | 889 | 891 | 886 | 889 | +0.23% | 15,900 | 157億9569万 | -0.11% | 27.68 | 1.36 |
| 12/15 | 890 | 890 | 881 | 887 | -0.34% | 18,100 | 157億6015万 | -0.67% | 27.62 | 1.36 |
| 12/14 | 886 | 892 | 884 | 890 | +0.45% | 17,200 | 158億1345万 | -0.78% | 27.71 | 1.37 |
| 12/13 | 891 | 891 | 885 | 886 | -0.56% | 16,200 | 157億4238万 | -1.66% | 27.59 | 1.36 |
| 12/12 | 887 | 897 | 886 | 891 | +0.56% | 31,500 | 158億3122万 | -1.55% | 27.74 | 1.37 |
| 12/11 | 887 | 887 | 883 | 886 | +0.57% | 19,000 | 157億4238万 | -2.32% | 27.59 | 1.36 |
| 12/08 | 874 | 884 | 874 | 881 | -0.34% | 29,100 | 156億5354万 | -3.29% | 27.43 | 1.35 |
| 12/07 | 876 | 888 | 876 | 884 | +0.8% | 41,000 | 157億685万 | -3.39% | 27.52 | 1.36 |
| 12/06 | 862 | 884 | 862 | 877 | +1.39% | 74,600 | 155億8247万 | -4.67% | 27.31 | 1.35 |
| 12/05 | 875 | 875 | 863 | 865 | -1.14% | 193,100 | 153億6926万 | -6.69% | 26.93 | 1.33 |
| 12/04 | 880 | 883 | 870 | 875 | -0.23% | 39,700 | 155億4694万 | -6.02% | 27.24 | 1.34 |
| 12/01 | 884 | 884 | 875 | 877 | -0.79% | 29,600 | 155億8247万 | -6.3% | 27.31 | 1.35 |
| 11/30 | 885 | 885 | 873 | 884 | 0% | 44,900 | 157億685万 | -6.16% | 27.52 | 1.36 |
| 11/29 | 891 | 895 | 884 | 884 | -0.79% | 74,500 | 157億685万 | -6.85% | 27.52 | 1.36 |
| 11/28 | 912 | 913 | 890 | 891 | -2.84% | 122,000 | 158億3122万 | -6.7% | 27.74 | 1.37 |
| 11/27 | 892 | 926 | 886 | 917 | +2.69% | 97,800 | 162億9319万 | -4.48% | 28.55 | 1.41 |
| 11/24 | 891 | 908 | 888 | 893 | +0.68% | 45,200 | 158億6676万 | -7.17% | 27.8 | 1.37 |
| 11/22 | 875 | 890 | 862 | 887 | +1.6% | 90,800 | 157億6015万 | -8.08% | 27.62 | 1.36 |
| 11/21 | 887 | 894 | 867 | 873 | -1.36% | 45,100 | 155億1140万 | -9.81% | 27.18 | 1.34 |
| 11/20 | 880 | 888 | 880 | 885 | -0.11% | 24,700 | 157億2461万 | -9.04% | 27.56 | 1.36 |
| 11/17 | 870 | 890 | 870 | 886 | +2.55% | 103,100 | 157億4238万 | -9.22% | 27.59 | 1.36 |
| 11/16 | 878 | 888 | 860 | 864 | -4.85% | 147,200 | 153億5149万 | -11.66% | 26.9 | 1.33 |
| 11/15 | 932 | 934 | 900 | 908 | -3.09% | 31,200 | 161億3328万 | -7.44% | 28.27 | 1.39 |
| 11/14 | 958 | 958 | 936 | 937 | -2.19% | 22,800 | 166億4855万 | -4.49% | 29.17 | 1.44 |
| 11/13 | 961 | 961 | 950 | 958 | -0.62% | 10,700 | 170億2167万 | -2.24% | 29.83 | 1.47 |
| 11/10 | 961 | 971 | 960 | 964 | -1.63% | 15,700 | 171億2828万 | -1.43% | 30.01 | 1.48 |
| 11/09 | 1,000 | 1,007 | 970 | 980 | -1.8% | 36,400 | 174億1257万 | +0.51% | 30.51 | 1.5 |
| 11/08 | 976 | 1,000 | 972 | 998 | +2.25% | 38,600 | 177億3239万 | +2.67% | 31.07 | 1.53 |
| 11/07 | 950 | 976 | 945 | 976 | +2.09% | 35,200 | 173億4150万 | +0.93% | 30.39 | 1.5 |
| 11/06 | 970 | 970 | 956 | 956 | -1.44% | 32,400 | 169億8614万 | -0.73% | 29.77 | 1.47 |
| 11/02 | 981 | 982 | 963 | 970 | -1.62% | 41,500 | 172億3489万 | +1.04% | 30.2 | 1.49 |
| 11/01 | 1,005 | 1,005 | 976 | 986 | -2.47% | 84,300 | 175億1918万 | +3.25% | 30.7 | 1.51 |
| 11/01 | 株式分割 1→2 |
| 10/31 | 1,000 | 1,025 | 992 | 1,011 | -4.53% | 75,400 | 179億6337万 | +6.53% | 31.48 | 1.55 |
| 10/30 | 963 | 1,059 | 962 | 1,059 | +9.97% | 129,100 | 188億1623万 | +12.3% | 32.97 | 1.63 |
| 10/27 | 993 | 997 | 962 | 963 | -2.03% | 51,300 | 171億1051万 | +3.22% | 29.98 | 1.48 |
| 10/26 | 1,013 | 1,016 | 983 | 983 | -4.1% | 73,800 | 174億6587万 | +5.93% | 30.61 | 1.51 |
| 10/25 | 1,070 | 1,075 | 1,010 | 1,025 | -4.21% | 69,000 | 182億1213万 | +11.29% | 31.91 | 1.57 |
| 10/24 | 1,035 | 1,080 | 1,035 | 1,070 | +3.13% | 106,000 | 190億1168万 | +17.71% | 33.32 | 1.64 |
| 10/23 | 1,025 | 1,039 | 1,025 | 1,038 | +3.13% | 54,000 | 184億3422万 | +15.79% | 32.3 | 1.59 |
| 10/20 | 975 | 1,010 | 975 | 1,006 | +2.86% | 67,000 | 178億7453万 | +13.93% | 31.32 | 1.54 |
| 10/19 | 971 | 980 | 971 | 978 | +0.98% | 29,600 | 173億7703万 | +12.28% | 30.45 | 1.5 |
| 10/18 | 963 | 980 | 960 | 969 | +0.57% | 34,400 | 172億824万 | +12.49% | 30.15 | 1.49 |
| 10/17 | 983 | 983 | 958 | 963 | -1.98% | 29,200 | 171億1051万 | +13.29% | 29.98 | 1.48 |
| 10/16 | 975 | 994 | 971 | 983 | +1.5% | 42,600 | 174億5699万 | +16.96% | 30.59 | 1.51 |
| 10/13 | 949 | 977 | 948 | 968 | +2.98% | 86,000 | 171億9935万 | +16.77% | 30.14 | 1.49 |
| 10/12 | 929 | 950 | 929 | 940 | +1.24% | 34,000 | 167億185万 | +14.91% | 29.27 | 1.44 |
| 10/11 | 930 | 942 | 924 | 929 | +0.6% | 51,000 | 164億9752万 | +14.77% | 28.91 | 1.42 |
| 10/10 | 905 | 924 | 905 | 923 | +2.16% | 41,600 | 163億9980万 | +15.23% | 28.74 | 1.42 |
| 10/06 | 912 | 918 | 904 | 904 | -0.11% | 27,400 | 160億5332万 | +13.79% | 28.13 | 1.39 |
| 10/05 | 896 | 911 | 896 | 905 | +1.01% | 29,400 | 160億7109万 | +14.78% | 28.16 | 1.39 |
| 10/04 | 900 | 915 | 896 | 896 | 0% | 36,200 | 159億1118万 | +14.51% | 27.88 | 1.37 |
| 10/03 | 886 | 899 | 881 | 896 | +1.13% | 44,800 | 159億1118万 | +15.25% | 27.88 | 1.37 |
| 10/02 | 873 | 889 | 873 | 886 | +1.14% | 27,600 | 157億3350万 | +14.7% | 27.57 | 1.36 |
| 09/29 | 880 | 884 | 873 | 876 | +0.46% | 35,200 | 311億1164万 | +14.15% | 54.52 | 2.69 |
| 09/28 | 863 | 875 | 855 | 872 | +1.93% | 52,200 | 309億6950万 | +14.37% | 54.27 | 2.67 |
| 09/27 | 848 | 857 | 842 | 855 | +1.48% | 60,400 | 303億8316万 | +12.8% | 53.24 | 2.62 |
| 09/26 | 836 | 847 | 836 | 843 | +0.48% | 72,600 | 299億3896万 | +11.74% | 52.46 | 2.59 |
| 09/25 | 837 | 842 | 831 | 839 | +1.45% | 47,600 | 297億9682万 | +11.65% | 52.21 | 2.57 |
| 09/22 | 839 | 848 | 827 | 827 | -1.08% | 73,800 | 293億7039万 | +10.35% | 51.47 | 2.54 |
| 09/21 | 825 | 839 | 818 | 836 | +3.02% | 121,400 | 296億9021万 | +11.85% | 52.03 | 2.56 |
| 09/20 | 862 | 872 | 806 | 811 | +10.87% | 514,200 | 288億1958万 | +8.86% | 50.5 | 2.49 |
| 09/19 | 731 | 741 | 731 | 732 | +0.55% | 12,400 | 259億9448万 | -1.68% | 45.55 | 2.25 |
| 09/15 | 713 | 737 | 713 | 728 | +1.96% | 15,600 | 258億5234万 | -2.35% | 45.3 | 2.23 |
| 09/14 | 724 | 734 | 712 | 714 | -1.11% | 16,000 | 253億5483万 | -4.61% | 44.43 | 2.19 |
| 09/13 | 711 | 740 | 711 | 722 | +1.33% | 15,400 | 256億3912万 | -3.93% | 44.93 | 2.21 |
| 09/12 | 707 | 717 | 704 | 712 | +0.71% | 16,800 | 253億153万 | -5.7% | 44.34 | 2.19 |
| 09/11 | 698 | 712 | 698 | 707 | +1.29% | 12,800 | 251億2385万 | -6.85% | 44.03 | 2.17 |
| 09/08 | 698 | 705 | 698 | 698 | -1.62% | 17,400 | 248億403万 | -8.52% | 43.47 | 2.14 |
| 09/07 | 717 | 721 | 709 | 710 | +0.07% | 11,000 | 252億1269万 | -7.74% | 44.18 | 2.18 |
| 09/06 | 708 | 722 | 696 | 709 | +0.14% | 22,400 | 251億9492万 | -8.4% | 44.15 | 2.18 |
| 09/05 | 723 | 723 | 705 | 708 | -2.41% | 16,000 | 251億5939万 | -9.11% | 44.09 | 2.17 |
| 09/04 | 739 | 740 | 700 | 726 | -2.94% | 33,200 | 257億8126万 | -7.46% | 45.18 | 2.23 |
| 09/01 | 755 | 758 | 747 | 748 | -1.9% | 16,000 | 265億6305万 | -5.26% | 46.55 | 2.29 |
| 08/31 | 755 | 765 | 752 | 762 | +1.13% | 10,600 | 270億7832万 | -3.91% | 47.45 | 2.34 |
| 08/30 | 754 | 759 | 744 | 754 | -0.33% | 19,600 | 267億7627万 | -5.34% | 46.92 | 2.31 |
| 08/29 | 765 | 767 | 755 | 756 | -1.11% | 11,400 | 268億6511万 | -5.5% | 47.08 | 2.32 |
