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 |
|---|
| 2019 | 1/1, 株式分割 1→2 |
| 2018 |
| 01/31 | 1,150 | 1,169 | 1,140 | 1,148 | -0.65% | 194,400 | 437億3902万 | +4.41% | 37.94 | 4.61 |
| 01/30 | 1,158 | 1,165 | 1,142 | 1,155 | +0.48% | 175,200 | 440億2490万 | +5.48% | 38.19 | 4.64 |
| 01/29 | 1,160 | 1,172 | 1,143 | 1,150 | -1.2% | 206,200 | 438億1526万 | +5.36% | 38.01 | 4.62 |
| 01/26 | 1,166 | 1,183 | 1,156 | 1,164 | -0.17% | 383,200 | 443億4889万 | +6.94% | 38.47 | 4.67 |
| 01/25 | 1,135 | 1,181 | 1,133 | 1,166 | +2.69% | 285,200 | 444億2513万 | +7.62% | 38.54 | 4.68 |
| 01/24 | 1,123 | 1,145 | 1,119 | 1,135 | +0.84% | 147,000 | 432億6256万 | +5.39% | 37.53 | 4.56 |
| 01/23 | 1,125 | 1,130 | 1,110 | 1,126 | -0.18% | 178,600 | 429億45万 | +4.8% | 37.22 | 4.52 |
| 01/22 | 1,129 | 1,132 | 1,120 | 1,128 | +0.22% | 223,000 | 429億7579万 | +5.67% | 36.74 | 4.46 |
| 01/19 | 1,125 | 1,139 | 1,117 | 1,125 | +0.72% | 310,600 | 428億8050万 | +5.93% | 36.66 | 4.45 |
| 01/18 | 1,139 | 1,153 | 1,114 | 1,117 | -0.71% | 384,200 | 425億7557万 | +5.78% | 36.4 | 4.42 |
| 01/17 | 1,140 | 1,142 | 1,108 | 1,125 | -1.32% | 232,800 | 428億8050万 | +7.35% | 36.66 | 4.45 |
| 01/16 | 1,125 | 1,142 | 1,121 | 1,140 | +1.88% | 194,200 | 434億5224万 | +9.72% | 37.15 | 4.51 |
| 01/15 | 1,091 | 1,136 | 1,086 | 1,119 | +3.32% | 360,200 | 426億5180万 | +8.75% | 36.46 | 4.43 |
| 01/12 | 1,058 | 1,090 | 1,056 | 1,083 | +2.85% | 240,800 | 412億7962万 | +6.07% | 35.29 | 4.29 |
| 01/11 | 1,061 | 1,065 | 1,044 | 1,053 | -0.43% | 169,000 | 401億3614万 | +3.74% | 34.31 | 4.17 |
| 01/10 | 1,057 | 1,068 | 1,050 | 1,058 | +2.32% | 173,400 | 403億767万 | +4.7% | 34.46 | 4.19 |
| 01/09 | 1,048 | 1,053 | 1,031 | 1,034 | -1.38% | 157,000 | 393億9288万 | +2.84% | 33.68 | 4.09 |
| 01/05 | 1,035 | 1,052 | 1,023 | 1,048 | +1.3% | 413,400 | 399億4556万 | +4.8% | 34.15 | 4.15 |
| 01/04 | 1,050 | 1,061 | 1,030 | 1,035 | -1.52% | 224,000 | 394億3100万 | +4.07% | 33.71 | 4.1 |
| 2017 |
| 12/29 | 1,054 | 1,059 | 1,048 | 1,051 | -0.14% | 149,600 | 400億4085万 | +6.22% | 34.23 | 4.16 |
| 12/28 | 1,110 | 1,110 | 1,041 | 1,052 | -4.8% | 339,200 | 400億9803万 | +6.91% | 34.28 | 4.16 |
| 12/27 | 1,064 | 1,111 | 1,064 | 1,105 | +3.61% | 240,400 | 421億1818万 | +12.87% | 36.01 | 4.37 |
| 12/26 | 1,049 | 1,079 | 1,045 | 1,067 | +1.67% | 183,600 | 406億5071万 | +9.61% | 34.75 | 4.22 |
| 12/25 | 1,045 | 1,055 | 1,044 | 1,049 | -0.47% | 114,000 | 399億8368万 | +8.7% | 34.18 | 4.15 |
| 12/22 | 1,058 | 1,058 | 1,049 | 1,054 | +0.09% | 127,200 | 401億7426万 | +10.14% | 34.34 | 4.17 |
| 12/21 | 1,050 | 1,061 | 1,046 | 1,053 | +0.24% | 158,800 | 401億3614万 | +10.84% | 34.31 | 4.17 |
| 12/20 | 1,065 | 1,068 | 1,048 | 1,051 | -0.9% | 127,200 | 400億4085万 | +11.4% | 34.23 | 4.16 |
| 12/19 | 1,059 | 1,076 | 1,047 | 1,060 | +0.95% | 217,600 | 404億296万 | +13.25% | 34.54 | 4.2 |
| 12/18 | 1,044 | 1,060 | 1,042 | 1,050 | +2.64% | 258,000 | 400億2180万 | +13.15% | 34.21 | 4.16 |
| 12/15 | 1,032 | 1,041 | 1,013 | 1,023 | -1.35% | 267,200 | 389億9266万 | +11.07% | 33.33 | 4.05 |
| 12/14 | 975 | 1,055 | 975 | 1,037 | +6.91% | 557,800 | 395億2629万 | +13.33% | 33.79 | 4.11 |
| 12/13 | 986 | 995 | 966 | 970 | -2.95% | 262,200 | 369億7252万 | +6.71% | 31.61 | 3.84 |
| 12/12 | 989 | 1,005 | 958 | 1,000 | +3.84% | 617,400 | 380億9694万 | +10.44% | 32.57 | 3.96 |
| 12/11 | 931 | 975 | 912 | 963 | +5.02% | 810,200 | 366億8665万 | +6.94% | 31.36 | 3.81 |
| 12/08 | 917 | 933 | 905 | 917 | +0.05% | 197,800 | 349億3331万 | +2.29% | 29.86 | 3.63 |
| 12/07 | 883 | 922 | 883 | 916 | +3.8% | 141,400 | 349億1425万 | +2.23% | 29.85 | 3.63 |
| 12/06 | 914 | 914 | 877 | 883 | -3.08% | 259,000 | 336億3737万 | -1.51% | 28.76 | 3.49 |
| 12/05 | 919 | 930 | 907 | 911 | -1.94% | 123,800 | 347億461万 | +1.62% | 29.67 | 3.6 |
| 12/04 | 940 | 958 | 928 | 929 | -2.01% | 116,600 | 353億9070万 | +3.74% | 30.25 | 3.68 |
| 12/01 | 920 | 949 | 920 | 948 | +3.61% | 183,600 | 361億1491万 | +6.22% | 30.87 | 3.75 |
| 11/30 | 930 | 954 | 907 | 915 | -0.92% | 237,600 | 348億5708万 | +2.98% | 29.8 | 3.62 |
| 11/29 | 901 | 924 | 899 | 923 | +2.44% | 110,000 | 351億8106万 | +4.29% | 30.08 | 3.65 |
| 11/28 | 920 | 925 | 896 | 901 | -0.66% | 91,600 | 343億4251万 | +2.27% | 29.36 | 3.57 |
| 11/27 | 920 | 920 | 902 | 907 | -1.68% | 154,200 | 345億7121万 | +3.3% | 29.55 | 3.59 |
| 11/24 | 931 | 938 | 921 | 923 | -1.07% | 112,600 | 351億6201万 | +5.43% | 30.06 | 3.65 |
| 11/22 | 949 | 955 | 931 | 933 | -0.85% | 197,400 | 355億4317万 | +7.18% | 30.39 | 3.69 |
| 11/21 | 880 | 949 | 876 | 941 | +8.29% | 462,000 | 358億4809万 | +8.73% | 30.65 | 3.72 |
| 11/20 | 869 | 876 | 857 | 869 | +0.23% | 227,800 | 331億374万 | +1.11% | 28.3 | 3.44 |
| 11/17 | 886 | 892 | 866 | 867 | -1.08% | 190,800 | 330億2751万 | +1.35% | 28.23 | 3.43 |
| 11/16 | 856 | 881 | 856 | 876 | +1.51% | 111,800 | 333億8961万 | +2.82% | 28.54 | 3.47 |
| 11/15 | 871 | 878 | 860 | 863 | -1.03% | 159,600 | 328億9410万 | +1.89% | 28.12 | 3.42 |
| 11/14 | 875 | 880 | 867 | 872 | -0.51% | 98,800 | 332億3715万 | +3.32% | 28.41 | 3.45 |
| 11/13 | 876 | 886 | 867 | 877 | +0.29% | 80,400 | 334億867万 | +4.35% | 28.56 | 3.47 |
| 11/10 | 859 | 879 | 859 | 874 | +0.52% | 152,400 | 333億1338万 | +4.42% | 28.48 | 3.46 |
| 11/09 | 875 | 887 | 857 | 870 | -0.63% | 234,600 | 331億4186万 | +4.38% | 28.33 | 3.44 |
| 11/08 | 868 | 877 | 864 | 875 | -0.17% | 181,200 | 333億5150万 | +5.55% | 28.51 | 3.46 |
| 11/07 | 870 | 880 | 866 | 877 | +0.75% | 134,800 | 334億867万 | +6.24% | 28.56 | 3.47 |
| 11/06 | 875 | 882 | 867 | 870 | -0.97% | 301,000 | 331億6092万 | +5.84% | 28.35 | 3.44 |
| 11/02 | 916 | 919 | 878 | 879 | -3.46% | 288,000 | 334億8490万 | +7.4% | 28.63 | 3.48 |
| 11/01 | 908 | 924 | 906 | 910 | +0.28% | 195,400 | 346億8556万 | +11.93% | 29.65 | 3.6 |
| 10/31 | 894 | 916 | 891 | 908 | +1.62% | 286,800 | 345億9027万 | +12.31% | 29.57 | 3.59 |
| 10/30 | 880 | 902 | 878 | 893 | +2.23% | 345,200 | 340億3758万 | +11.21% | 29.1 | 3.54 |
| 10/27 | 862 | 877 | 862 | 874 | +1.57% | 171,800 | 332億9432万 | +9.46% | 28.46 | 3.46 |
| 10/26 | 834 | 865 | 834 | 860 | +2.63% | 180,600 | 327億7976万 | +8.31% | 28.02 | 3.4 |
| 10/25 | 830 | 852 | 827 | 838 | -0.59% | 175,400 | 319億4120万 | +6.08% | 27.31 | 3.32 |
| 10/24 | 840 | 844 | 830 | 843 | +0.54% | 81,800 | 321億3178万 | +6.98% | 27.47 | 3.34 |
| 10/23 | 823 | 843 | 816 | 839 | +2.88% | 190,600 | 319億5355万 | +6.95% | 27.32 | 3.32 |
| 10/20 | 822 | 829 | 796 | 815 | -1.33% | 178,000 | 310億5802万 | +4.62% | 26.55 | 3.23 |
| 10/19 | 825 | 833 | 805 | 826 | +1.29% | 280,200 | 314億7720万 | +6.44% | 26.91 | 3.27 |
| 10/18 | 796 | 818 | 788 | 816 | +2.39% | 214,000 | 310億7707万 | +5.63% | 26.57 | 3.23 |
| 10/17 | 797 | 805 | 789 | 797 | 0% | 136,800 | 303億5302万 | +3.44% | 25.95 | 3.15 |
| 10/16 | 781 | 798 | 770 | 797 | +3.31% | 187,000 | 303億5302万 | +3.17% | 25.95 | 3.15 |
| 10/13 | 780 | 793 | 768 | 771 | -0.52% | 211,800 | 293億8126万 | -0.26% | 25.12 | 3.05 |
| 10/12 | 767 | 783 | 765 | 775 | +0.58% | 162,600 | 295億3370万 | -0.13% | 25.25 | 3.07 |
| 10/11 | 775 | 790 | 770 | 771 | -0.39% | 268,600 | 293億6221万 | -0.96% | 25.1 | 3.05 |
| 10/10 | 773 | 791 | 767 | 774 | +0.72% | 185,200 | 294億7653万 | -0.96% | 25.2 | 3.06 |
| 10/06 | 801 | 807 | 768 | 768 | -5.3% | 443,600 | 292億6694万 | -2.17% | 25.02 | 3.04 |
| 10/05 | 763 | 819 | 760 | 811 | +6.5% | 760,800 | 309億558万 | +2.92% | 26.42 | 3.21 |
| 10/04 | 772 | 777 | 761 | 762 | -1.42% | 318,800 | 290億1924万 | -3.61% | 24.81 | 3.01 |
| 10/03 | 780 | 797 | 769 | 773 | -2.09% | 259,600 | 294億3843万 | -2.46% | 25.17 | 3.06 |
| 10/02 | 791 | 809 | 786 | 789 | +0.51% | 433,600 | 300億6721万 | -0.63% | 25.7 | 3.12 |
| 09/29 | 768 | 787 | 768 | 785 | +1.62% | 236,200 | 299億1478万 | -1.01% | 25.57 | 3.11 |
| 09/28 | 761 | 774 | 761 | 773 | +0.46% | 180,400 | 294億3843万 | -2.59% | 25.17 | 3.06 |
| 09/27 | 770 | 779 | 765 | 769 | -0.39% | 155,000 | 293億505万 | -3.15% | 25.05 | 3.04 |
| 09/26 | 780 | 780 | 769 | 772 | -1.4% | 173,000 | 294億1937万 | -2.65% | 25.15 | 3.06 |
| 09/25 | 768 | 785 | 766 | 783 | +1.75% | 218,800 | 298億3856万 | -1.26% | 25.51 | 3.1 |
| 09/22 | 768 | 779 | 765 | 770 | -0.97% | 195,200 | 293億2410万 | -2.84% | 25.07 | 3.05 |
| 09/21 | 769 | 786 | 764 | 777 | +0.91% | 251,000 | 296億929万 | -1.77% | 25.31 | 3.08 |
| 09/20 | 761 | 771 | 755 | 770 | -0.13% | 290,600 | 293億4254万 | -2.65% | 25.08 | 3.05 |
| 09/19 | 761 | 773 | 749 | 771 | +2.25% | 432,400 | 293億8065万 | -2.41% | 25.12 | 3.05 |
| 09/15 | 714 | 756 | 714 | 754 | +4.79% | 515,200 | 287億3282万 | -4.44% | 24.56 | 2.98 |
| 09/14 | 738 | 738 | 715 | 720 | -1.77% | 344,800 | 274億1813万 | -8.69% | 23.44 | 2.85 |
| 09/13 | 738 | 745 | 722 | 733 | -0.34% | 475,200 | 279億1352万 | -7.16% | 23.86 | 2.9 |
| 09/12 | 776 | 779 | 724 | 735 | -3.8% | 934,000 | 280億879万 | -7.08% | 23.94 | 2.91 |
| 09/11 | 846 | 846 | 759 | 764 | -7.51% | 670,200 | 291億1390万 | -3.54% | 24.89 | 3.02 |
| 09/08 | 850 | 850 | 822 | 826 | -1.73% | 173,400 | 314億7654万 | +4.42% | 26.91 | 3.27 |
| 09/07 | 844 | 856 | 832 | 841 | +1.27% | 204,000 | 320億2910万 | +6.66% | 27.38 | 3.33 |
| 09/06 | 815 | 843 | 811 | 830 | +0.12% | 243,200 | 316億2897万 | +5.87% | 27.04 | 3.29 |
| 09/05 | 858 | 878 | 822 | 829 | -2.76% | 417,200 | 315億9086万 | +6.28% | 27.01 | 3.28 |
| 09/04 | 872 | 872 | 851 | 853 | -1.56% | 235,800 | 324億8638万 | +9.86% | 27.77 | 3.37 |
