株価チャート
2017/08/03～2018/01/23
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 | 8/3, 株式分割 1→3 |
| 2018 |
| 01/23 | 1,167 | 1,247 | 1,167 | 1,223 | +5.92% | 385,200 | 212億9150万 | -0.22% | 30.53 | 10.45 |
| 01/22 | 1,138 | 1,172 | 1,132 | 1,155 | -2.53% | 336,900 | 201億219万 | -5.02% | 28.83 | 9.86 |
| 01/19 | 1,152 | 1,217 | 1,130 | 1,185 | +0.85% | 390,000 | 206億2433万 | -1.99% | 29.58 | 10.12 |
| 01/18 | 1,258 | 1,280 | 1,175 | 1,175 | -6.5% | 502,500 | 204億5028万 | -2.16% | 29.33 | 10.03 |
| 01/17 | 1,340 | 1,347 | 1,243 | 1,257 | -1.18% | 623,700 | 218億7165万 | +5.25% | 31.36 | 10.73 |
| 01/16 | 1,268 | 1,295 | 1,248 | 1,272 | 0% | 233,700 | 221億3272万 | +7.5% | 31.74 | 10.86 |
| 01/15 | 1,218 | 1,280 | 1,197 | 1,272 | +4.38% | 329,400 | 221億3272万 | +8.97% | 31.74 | 10.86 |
| 01/12 | 1,240 | 1,260 | 1,200 | 1,218 | -1.62% | 230,700 | 212億448万 | +5.67% | 30.41 | 10.4 |
| 01/11 | 1,262 | 1,303 | 1,233 | 1,238 | -0.67% | 317,100 | 215億5257万 | +8.34% | 30.91 | 10.57 |
| 01/10 | 1,273 | 1,282 | 1,238 | 1,247 | -3.11% | 321,300 | 216億9761万 | +10.03% | 31.11 | 10.64 |
| 01/09 | 1,293 | 1,332 | 1,250 | 1,287 | -2.28% | 511,200 | 223億9379万 | +14.57% | 32.11 | 10.99 |
| 01/05 | 1,370 | 1,397 | 1,312 | 1,317 | -4.7% | 557,100 | 229億1592万 | +18.73% | 32.86 | 11.24 |
| 01/04 | 1,423 | 1,423 | 1,357 | 1,382 | +0.36% | 545,400 | 240億4721万 | +26.18% | 34.48 | 11.8 |
| 2017 |
| 12/29 | 1,335 | 1,403 | 1,287 | 1,377 | +3.12% | 666,000 | 239億6019万 | +28.06% | 34.36 | 11.75 |
| 12/28 | 1,367 | 1,478 | 1,300 | 1,335 | +0.75% | 1,131,300 | 232億3500万 | +26.54% | 33.32 | 11.4 |
| 12/27 | 1,265 | 1,352 | 1,265 | 1,325 | +4.61% | 758,100 | 230億6096万 | +28.27% | 33.07 | 11.31 |
| 12/26 | 1,248 | 1,315 | 1,237 | 1,267 | +0.4% | 531,900 | 220億4570万 | +25.04% | 31.61 | 10.82 |
| 12/25 | 1,197 | 1,287 | 1,163 | 1,262 | +8.14% | 606,600 | 219億5867万 | +26.8% | 31.49 | 10.77 |
| 12/22 | 1,203 | 1,240 | 1,160 | 1,167 | -2.64% | 543,300 | 203億525万 | +19.66% | 29.12 | 9.96 |
| 12/21 | 1,140 | 1,240 | 1,108 | 1,198 | +5.74% | 801,000 | 208億5639万 | +25.09% | 29.91 | 10.23 |
| 12/20 | 1,117 | 1,145 | 1,057 | 1,133 | +3.34% | 390,300 | 197億2510万 | +20.57% | 28.29 | 9.68 |
| 12/19 | 1,160 | 1,173 | 1,068 | 1,097 | -2.66% | 536,100 | 190億8693万 | +18.43% | 27.37 | 9.36 |
| 12/18 | 1,128 | 1,163 | 1,078 | 1,127 | -2.31% | 817,200 | 196億907万 | +23% | 28.12 | 9.62 |
| 12/15 | 1,022 | 1,153 | 1,002 | 1,153 | +17.05% | 1,698,900 | 200億7319万 | +28.15% | 28.78 | 9.85 |
| 12/14 | 985 | 1,030 | 975 | 985 | +1.23% | 429,000 | 171億4923万 | +11.46% | 24.59 | 8.41 |
| 12/13 | 977 | 983 | 937 | 973 | -0.61% | 322,500 | 169億4038万 | +11.37% | 24.29 | 8.31 |
| 12/12 | 982 | 1,020 | 954 | 979 | +0.75% | 433,500 | 170億4480万 | +13.22% | 24.44 | 8.36 |
| 12/11 | 1,030 | 1,050 | 972 | 972 | -2.96% | 487,500 | 169億1717万 | +13.68% | 24.26 | 8.3 |
| 12/08 | 990 | 1,005 | 959 | 1,002 | +0.94% | 492,900 | 174億3350万 | +18.4% | 25 | 8.55 |
| 12/07 | 932 | 999 | 927 | 992 | +12.85% | 879,300 | 172億7106万 | +18.84% | 24.77 | 8.47 |
| 12/06 | 904 | 923 | 860 | 879 | -3.86% | 622,200 | 153億435万 | +6.46% | 21.95 | 7.51 |
| 12/05 | 939 | 967 | 883 | 915 | -4.36% | 660,000 | 159億1931万 | +11.41% | 22.83 | 7.81 |
| 12/04 | 974 | 1,075 | 956 | 956 | -3.4% | 807,600 | 166億4450万 | +17.49% | 23.87 | 8.17 |
| 12/01 | 997 | 1,033 | 974 | 990 | -1% | 819,900 | 172億3045万 | +22.98% | 24.71 | 8.45 |
| 11/30 | 928 | 1,027 | 900 | 1,000 | +7.03% | 1,427,100 | 174億450万 | +25.79% | 24.96 | 8.54 |
| 11/29 | 954 | 991 | 927 | 934 | -3.31% | 841,200 | 162億6160万 | +19.18% | 23.32 | 7.98 |
| 11/28 | 892 | 972 | 888 | 966 | +8.13% | 1,272,300 | 168億1854万 | +24.53% | 24.12 | 8.25 |
| 11/27 | 869 | 913 | 853 | 894 | +3.51% | 946,500 | 155億5382万 | +16.67% | 22.3 | 7.63 |
| 11/24 | 840 | 880 | 834 | 863 | +9.05% | 1,029,000 | 150億2588万 | +13.75% | 21.55 | 7.37 |
| 11/22 | 801 | 827 | 783 | 792 | -3.14% | 286,800 | 137億7856万 | +5% | 19.76 | 6.76 |
| 11/21 | 815 | 840 | 802 | 817 | -1.68% | 260,100 | 142億2527万 | +8.69% | 20.4 | 6.98 |
| 11/20 | 762 | 833 | 758 | 831 | +9.92% | 417,000 | 144億6894万 | +10.99% | 20.75 | 7.1 |
| 11/17 | 764 | 773 | 750 | 756 | +0.27% | 138,600 | 131億6360万 | +1.39% | 18.88 | 6.46 |
| 11/16 | 737 | 761 | 737 | 754 | +2.4% | 217,500 | 131億2879万 | +1.25% | 18.83 | 6.44 |
| 11/15 | 769 | 780 | 731 | 737 | -6.2% | 571,800 | 128億2131万 | -0.85% | 18.39 | 6.29 |
| 11/14 | 828 | 843 | 773 | 785 | -5.84% | 736,500 | 136億6833万 | +5.7% | 19.6 | 6.71 |
| 11/13 | 916 | 916 | 805 | 834 | +11.2% | 2,360,400 | 145億1535万 | +12.55% | 20.82 | 7.12 |
| 11/10 | 725 | 753 | 722 | 750 | +2.83% | 169,800 | 130億5337万 | +1.63% | 18.72 | 6.4 |
| 11/09 | 746 | 758 | 718 | 729 | -2.28% | 205,800 | 126億9368万 | -1.31% | 18.2 | 6.23 |
| 11/08 | 745 | 766 | 738 | 746 | -0.97% | 126,000 | 129億8955万 | +0.58% | 18.63 | 6.37 |
| 11/07 | 737 | 758 | 737 | 754 | +2.63% | 174,900 | 131億1719万 | +1.44% | 18.81 | 6.44 |
| 11/06 | 734 | 748 | 728 | 734 | +0.32% | 258,600 | 127億8070万 | -1.17% | 18.33 | 6.27 |
| 11/02 | 737 | 745 | 730 | 732 | -0.63% | 168,600 | 127億4009万 | -1.48% | 18.27 | 6.25 |
| 11/01 | 748 | 753 | 735 | 737 | -2.69% | 285,600 | 128億2131万 | -1.12% | 18.39 | 6.29 |
| 10/31 | 767 | 773 | 755 | 757 | +0.58% | 196,800 | 131億7520万 | +1.34% | 18.89 | 6.46 |
| 10/30 | 767 | 768 | 747 | 753 | -0.44% | 193,800 | 130億9978万 | +0.36% | 18.79 | 6.43 |
| 10/27 | 736 | 783 | 736 | 756 | +4.28% | 441,600 | 131億5780万 | +0.27% | 18.87 | 6.46 |
| 10/26 | 725 | 732 | 718 | 725 | -0.05% | 98,400 | 126億1826万 | -4.23% | 18.09 | 6.19 |
| 10/25 | 741 | 744 | 723 | 725 | -0.96% | 115,200 | 126億2406万 | -4.18% | 18.1 | 6.19 |
| 10/24 | 733 | 739 | 731 | 732 | -0.59% | 116,700 | 127億4589万 | -3.39% | 18.28 | 6.25 |
| 10/23 | 731 | 740 | 724 | 737 | +2.27% | 57,000 | 128億2131万 | -2.81% | 18.39 | 6.29 |
| 10/20 | 723 | 728 | 717 | 720 | -0.96% | 89,700 | 125億3704万 | -4.72% | 17.98 | 6.15 |
| 10/19 | 739 | 741 | 727 | 727 | -1.45% | 97,200 | 126億5887万 | -3.79% | 18.15 | 6.21 |
| 10/18 | 742 | 756 | 738 | 738 | -0.36% | 80,700 | 128億4452万 | -2.38% | 18.42 | 6.3 |
| 10/17 | 743 | 770 | 736 | 741 | -0.49% | 181,200 | 128億9093万 | -1.77% | 18.49 | 6.32 |
| 10/16 | 767 | 777 | 743 | 744 | -0.76% | 218,400 | 129億5474万 | -1.02% | 18.58 | 6.36 |
| 10/13 | 728 | 750 | 711 | 750 | +4.17% | 185,100 | 130億5337万 | +0.13% | 18.72 | 6.4 |
| 10/12 | 722 | 737 | 716 | 720 | -0.14% | 150,000 | 125億3124万 | -3.49% | 17.97 | 6.15 |
| 10/11 | 733 | 753 | 721 | 721 | -1.14% | 194,100 | 125億4864万 | -3.09% | 17.99 | 6.16 |
| 10/10 | 737 | 743 | 708 | 729 | -0.55% | 197,100 | 126億9368万 | -1.97% | 18.2 | 6.23 |
| 10/06 | 753 | 758 | 730 | 733 | -2.48% | 207,900 | 127億6330万 | -1.83% | 18.3 | 6.26 |
| 10/05 | 782 | 782 | 733 | 752 | -3.01% | 304,200 | 130億8818万 | +0.27% | 18.77 | 6.42 |
| 10/04 | 800 | 809 | 770 | 775 | -3.88% | 237,900 | 134億9428万 | +3.24% | 19.35 | 6.62 |
| 10/03 | 774 | 807 | 764 | 807 | +5.08% | 340,200 | 140億3963万 | +7.56% | 20.13 | 6.89 |
| 10/02 | 763 | 785 | 763 | 768 | +2.08% | 261,600 | 133億6085万 | +2.77% | 19.16 | 6.55 |
| 09/29 | 758 | 764 | 750 | 752 | +0.18% | 171,900 | 130億8818万 | +0.67% | 48.92 | 9.32 |
| 09/28 | 769 | 778 | 751 | 751 | -3.97% | 344,400 | 130億6497万 | +0.49% | 48.83 | 9.3 |
| 09/27 | 758 | 784 | 741 | 782 | +0.95% | 541,800 | 136億451万 | +5.06% | 50.85 | 9.68 |
| 09/26 | 816 | 826 | 770 | 774 | -6.56% | 467,100 | 134億7688万 | +4.5% | 50.37 | 9.59 |
| 09/25 | 890 | 907 | 823 | 829 | -4.38% | 696,000 | 144億2252万 | +12.44% | 53.9 | 10.27 |
| 09/22 | 814 | 872 | 801 | 867 | +6.38% | 822,000 | 150億8390万 | +18.56% | 56.37 | 10.74 |
| 09/21 | 790 | 830 | 762 | 815 | +10.09% | 988,800 | 141億2240万 | +12.21% | 52.78 | 10.05 |
| 09/20 | 736 | 756 | 723 | 740 | -0.67% | 160,800 | 128億2804万 | +2.35% | 47.94 | 9.13 |
| 09/19 | 743 | 757 | 733 | 745 | +2.52% | 228,300 | 129億1472万 | +3.33% | 48.27 | 9.19 |
| 09/15 | 699 | 727 | 693 | 727 | +5.06% | 126,000 | 125億9691万 | +1.07% | 47.08 | 8.97 |
| 09/14 | 717 | 717 | 685 | 692 | -3.49% | 147,900 | 119億9018万 | -3.8% | 44.81 | 8.54 |
| 09/13 | 739 | 743 | 710 | 717 | -3.07% | 104,400 | 124億2356万 | -0.46% | 46.43 | 8.84 |
| 09/12 | 708 | 739 | 700 | 739 | +7.2% | 267,600 | 128億1649万 | +2.4% | 47.9 | 9.12 |
| 09/11 | 706 | 706 | 683 | 690 | +2.53% | 79,800 | 119億5550万 | -4.74% | 44.68 | 8.51 |
| 09/08 | 675 | 687 | 661 | 673 | -1.56% | 122,400 | 116億6081万 | -7.85% | 43.58 | 8.3 |
| 09/07 | 688 | 710 | 667 | 683 | +1.74% | 235,500 | 118億4572万 | -7.66% | 44.27 | 8.43 |
| 09/06 | 652 | 683 | 641 | 672 | +0.5% | 251,100 | 116億4347万 | - | 43.52 | 8.29 |
| 09/05 | 717 | 721 | 667 | 668 | -8.95% | 550,500 | 115億8569万 | - | 43.3 | 8.25 |
| 09/04 | 773 | 776 | 711 | 734 | -7.32% | 444,300 | 127億2403万 | - | 47.56 | 9.06 |
| 09/01 | 807 | 813 | 791 | 792 | -1.45% | 396,900 | 137億2947万 | - | 51.31 | 9.77 |
| 08/31 | 787 | 808 | 775 | 804 | +3.48% | 585,600 | 139億3172万 | - | 52.07 | 9.92 |
| 08/30 | 758 | 783 | 747 | 777 | +3.83% | 453,600 | 134億6367万 | - | 50.32 | 9.58 |
| 08/29 | 742 | 758 | 728 | 748 | +0.18% | 244,500 | 129億6672万 | - | 48.46 | 9.23 |
| 08/28 | 767 | 773 | 745 | 747 | -1.28% | 291,900 | 129億4361万 | - | 48.38 | 9.21 |
| 08/25 | 775 | 798 | 743 | 756 | -0.26% | 984,600 | 131億1118万 | - | 49 | 9.33 |
| 08/24 | 707 | 763 | 707 | 758 | +11.03% | 1,082,400 | 131億4586万 | - | 49.13 | 9.36 |
| 08/23 | 693 | 703 | 678 | 683 | -0.63% | 150,600 | 118億3994万 | - | 44.25 | 8.43 |
| 08/22 | 682 | 697 | 672 | 687 | +1.48% | 127,800 | 119億1506万 | - | 44.53 | 8.48 |
| 08/21 | 694 | 698 | 652 | 677 | -2.87% | 393,000 | 117億4170万 | - | 43.88 | 8.36 |
| 08/18 | 717 | 722 | 694 | 697 | -4.91% | 275,700 | 120億8841万 | - | 45.18 | 8.61 |
| 08/17 | 734 | 744 | 717 | 733 | +0.69% | 396,300 | 127億1248万 | - | 47.51 | 9.05 |
| 08/16 | 706 | 756 | 690 | 728 | +5.4% | 990,000 | 126億2580万 | - | 47.19 | 8.99 |
| 08/15 | 733 | 743 | 687 | 691 | -2.99% | 700,800 | 119億7862万 | - | 44.77 | 8.53 |
| 08/14 | 690 | 717 | 665 | 712 | -1.52% | 435,300 | 123億4844万 | - | 46.15 | 8.79 |
| 08/10 | 689 | 726 | 688 | 723 | +2.55% | 591,300 | 125億3912万 | - | 46.86 | 8.93 |
| 08/09 | 763 | 789 | 705 | 705 | -8.36% | 1,218,600 | 122億2709万 | - | 45.7 | 8.7 |
| 08/08 | 765 | 777 | 731 | 770 | -1.49% | 1,431,900 | 133億4232万 | - | 49.87 | 9.5 |
| 08/07 | 838 | 861 | 777 | 781 | -7.72% | 1,905,300 | 135億4456万 | - | 50.62 | 9.64 |
| 08/04 | 942 | 952 | 840 | 847 | -7.7% | 2,826,000 | 146億7713万 | - | 54.85 | 10.45 |
| 08/03 | 997 | 1,028 | 888 | 917 | 0% | 8,464,200 | 159億215万 | - | 59.43 | 11.32 |
