株価チャート
2017/09/22～2018/01/23
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 |
|---|
| 2019 | 3/1, 株式分割 1→2 |
| 2018 |
| 01/23 | 7,800 | 8,140 | 7,700 | 8,095 | +6.44% | 1,109,000 | 2072億1581万 | +19.68% | 338.94 | 33.43 |
| 01/22 | 7,750 | 7,770 | 7,430 | 7,605 | -0.98% | 453,400 | 1946億7279万 | +14.4% | 318.43 | 31.41 |
| 01/19 | 7,575 | 7,780 | 7,425 | 7,680 | -0.71% | 833,600 | 1965億9264万 | +17.23% | 321.57 | 31.72 |
| 01/18 | 8,295 | 8,325 | 7,665 | 7,735 | -5.09% | 1,144,600 | 1980億53万 | +19.94% | 323.87 | 31.94 |
| 01/17 | 8,075 | 8,340 | 8,040 | 8,150 | -0.61% | 1,076,200 | 2086億2370万 | +28.35% | 341.25 | 33.66 |
| 01/16 | 7,995 | 8,280 | 7,955 | 8,200 | +3.93% | 1,435,000 | 2099億360万 | +31.54% | 343.34 | 33.86 |
| 01/15 | 7,790 | 8,290 | 7,755 | 7,890 | +1.74% | 2,083,800 | 2019億6822万 | +29.13% | 330.36 | 32.58 |
| 01/12 | 7,865 | 7,920 | 7,575 | 7,755 | -0.13% | 869,800 | 1985億1249万 | +29.01% | 324.71 | 32.03 |
| 01/11 | 7,655 | 8,240 | 7,465 | 7,765 | +0.71% | 2,919,400 | 1987億6847万 | +31.1% | 325.13 | 32.07 |
| 01/10 | 7,500 | 7,820 | 7,320 | 7,710 | +1.38% | 1,788,400 | 1973億6058万 | +31.95% | 322.82 | 31.84 |
| 01/09 | 7,000 | 7,610 | 6,930 | 7,605 | +10.54% | 2,216,400 | 1946億7279万 | +32.12% | 318.43 | 31.41 |
| 01/05 | 7,100 | 7,110 | 6,775 | 6,880 | -1.99% | 721,200 | 1761億1424万 | +21.11% | 288.07 | 28.41 |
| 01/04 | 7,125 | 7,385 | 6,885 | 7,020 | +4.39% | 1,880,400 | 1796億9796万 | +24.42% | 293.93 | 28.99 |
| 2017 |
| 12/29 | 6,410 | 6,845 | 6,355 | 6,725 | +7.69% | 1,761,800 | 1721億4655万 | +20.02% | 281.58 | 27.77 |
| 12/28 | 6,545 | 6,770 | 6,205 | 6,245 | -3.55% | 1,282,000 | 1598億5951万 | +12.1% | 261.48 | 25.79 |
| 12/27 | 6,130 | 6,600 | 6,040 | 6,475 | +9.1% | 1,860,200 | 1657億4705万 | +16.81% | 271.11 | 26.74 |
| 12/26 | 6,095 | 6,290 | 5,870 | 5,935 | -2.7% | 937,600 | 1519億2413万 | +7.97% | 248.5 | 24.51 |
| 12/25 | 5,625 | 6,110 | 5,615 | 6,100 | +9.61% | 1,072,400 | 1561億4780万 | +11.74% | 255.41 | 25.19 |
| 12/22 | 5,575 | 5,660 | 5,465 | 5,565 | +1.18% | 263,200 | 1424億5287万 | +2.73% | 233.01 | 22.98 |
| 12/21 | 5,725 | 5,750 | 5,415 | 5,500 | -3.51% | 295,200 | 1405億6900万 | +1.83% | 229.93 | 22.68 |
| 12/20 | 5,560 | 5,925 | 5,555 | 5,700 | +0.88% | 820,200 | 1456億8060万 | +5.95% | 238.29 | 23.5 |
| 12/19 | 5,050 | 5,725 | 4,995 | 5,650 | +13.45% | 887,600 | 1444億270万 | +5.35% | 236.2 | 23.3 |
| 12/18 | 5,075 | 5,080 | 4,935 | 4,980 | -1.39% | 256,000 | 1272億7884万 | -7.05% | 208.19 | 20.53 |
| 12/15 | 5,065 | 5,115 | 5,030 | 5,050 | -0.79% | 173,200 | 1290億6790万 | -6.34% | 211.12 | 20.82 |
| 12/14 | 5,080 | 5,170 | 5,060 | 5,090 | -2.02% | 151,200 | 1300億9022万 | -6.12% | 212.79 | 20.99 |
| 12/13 | 5,190 | 5,215 | 5,010 | 5,195 | +0.39% | 222,400 | 1327億7381万 | -4.78% | 217.18 | 21.42 |
| 12/12 | 5,045 | 5,200 | 5,040 | 5,175 | +0.98% | 133,000 | 1322億6265万 | -5.65% | 216.34 | 21.34 |
| 12/11 | 5,235 | 5,250 | 5,100 | 5,125 | -2.84% | 204,600 | 1309億8475万 | -6.89% | 214.25 | 21.13 |
| 12/08 | 5,310 | 5,440 | 5,175 | 5,275 | +0.57% | 194,400 | 1348億1845万 | -4.78% | 220.52 | 21.75 |
| 12/07 | 5,320 | 5,340 | 5,130 | 5,245 | +2.84% | 218,800 | 1340億5171万 | -5.95% | 219.27 | 21.63 |
| 12/06 | 5,250 | 5,465 | 5,045 | 5,100 | -5.73% | 384,400 | 1303億4580万 | -9.28% | 213.21 | 21.03 |
| 12/05 | 5,400 | 5,555 | 5,275 | 5,410 | -2.61% | 220,800 | 1382億6878万 | -4.69% | 226.17 | 22.31 |
| 12/04 | 5,775 | 5,855 | 5,550 | 5,555 | -3.81% | 213,000 | 1419億7469万 | -2.73% | 232.23 | 22.9 |
| 12/01 | 5,655 | 5,775 | 5,455 | 5,775 | +4.71% | 333,600 | 1475億9745万 | +0.68% | 241.43 | 23.81 |
| 11/30 | 5,620 | 5,655 | 5,385 | 5,515 | -4% | 328,600 | 1409億5237万 | -3.79% | 230.56 | 22.74 |
| 11/29 | 5,955 | 5,995 | 5,690 | 5,745 | -2.63% | 349,800 | 1468億3071万 | +0.09% | 240.17 | 23.69 |
| 11/28 | 6,120 | 6,165 | 5,765 | 5,900 | -2.4% | 525,800 | 1507億9220万 | +2.48% | 246.65 | 24.33 |
| 11/27 | 6,140 | 6,215 | 5,860 | 6,045 | +2.03% | 980,200 | 1544億9811万 | +4.64% | 252.71 | 24.92 |
| 11/24 | 5,600 | 6,000 | 5,590 | 5,925 | +6.66% | 851,400 | 1514億3115万 | +2.1% | 247.7 | 24.43 |
| 11/22 | 5,440 | 5,625 | 5,405 | 5,555 | +4.71% | 767,800 | 1419億7469万 | -4.81% | 232.23 | 22.9 |
| 11/21 | 5,150 | 5,425 | 5,055 | 5,305 | +6.1% | 726,600 | 1355億8519万 | -9.96% | 221.78 | 21.87 |
| 11/20 | 4,965 | 5,060 | 4,800 | 5,000 | -1.09% | 421,400 | 1277億9000万 | -15.82% | 209.03 | 20.62 |
| 11/17 | 5,250 | 5,330 | 4,975 | 5,055 | -2.03% | 476,000 | 1291億9569万 | -15.62% | 211.33 | 20.84 |
| 11/16 | 5,005 | 5,215 | 4,990 | 5,160 | +4.03% | 630,800 | 1318億7928万 | -14.26% | 215.72 | 21.28 |
| 11/15 | 5,290 | 5,295 | 4,700 | 4,960 | -5.97% | 1,037,200 | 1267億6768万 | -18.3% | 207.35 | 20.45 |
| 11/14 | 5,525 | 5,635 | 5,275 | 5,275 | -4.87% | 601,400 | 1348億1845万 | -14.34% | 220.52 | 21.75 |
| 11/13 | 5,775 | 5,800 | 5,515 | 5,545 | -4.64% | 648,800 | 1417億1911万 | -10.32% | 231.81 | 22.86 |
| 11/10 | 6,000 | 6,395 | 5,700 | 5,815 | 0% | 2,359,800 | 1486億1977万 | -5.74% | 243.1 | 23.98 |
| 11/09 | 5,895 | 6,025 | 5,750 | 5,815 | -1.94% | 456,000 | 1486億1977万 | -5.34% | 243.1 | 23.98 |
| 11/08 | 6,000 | 6,150 | 5,790 | 5,930 | +0.08% | 632,600 | 1515億5894万 | -2.98% | 247.91 | 24.45 |
| 11/07 | 5,565 | 6,025 | 5,550 | 5,925 | +5.05% | 807,600 | 1514億3115万 | -2.71% | 247.7 | 24.43 |
| 11/06 | 5,925 | 5,980 | 5,570 | 5,640 | -6.62% | 694,000 | 1441億4712万 | -6.62% | 235.78 | 23.25 |
| 11/02 | 6,155 | 6,175 | 6,010 | 6,040 | -2.34% | 426,800 | 1543億7032万 | +0.92% | 252.5 | 24.9 |
| 11/01 | 6,405 | 6,450 | 6,120 | 6,185 | -2.98% | 559,000 | 1580億7623万 | +4.58% | 258.57 | 25.5 |
| 10/31 | 6,400 | 6,670 | 6,270 | 6,375 | -1.09% | 1,190,200 | 1629億3225万 | +9.76% | 266.51 | 26.29 |
| 10/30 | 6,370 | 6,565 | 6,290 | 6,445 | +2.46% | 1,067,200 | 1647億2131万 | +13.27% | 269.44 | 26.57 |
| 10/27 | 6,095 | 6,360 | 6,035 | 6,290 | +1.62% | 1,773,000 | 1607億5982万 | +13.35% | 262.96 | 25.93 |
| 10/26 | 5,700 | 6,210 | 5,565 | 6,190 | +9.46% | 1,618,600 | 1582億402万 | - | 258.77 | 25.52 |
| 10/25 | 5,620 | 5,975 | 5,515 | 5,655 | -1.39% | 1,500,800 | 1445億3049万 | - | 236.41 | 23.32 |
| 10/24 | 6,020 | 6,265 | 5,720 | 5,735 | -6.75% | 1,806,000 | 1465億7513万 | - | 239.75 | 23.65 |
| 10/23 | 6,520 | 6,520 | 6,080 | 6,150 | -3.98% | 1,131,400 | 1571億8170万 | - | 257.1 | 25.36 |
| 10/20 | 6,600 | 6,720 | 6,150 | 6,405 | -4.4% | 2,090,000 | 1636億9899万 | - | 267.76 | 26.41 |
| 10/19 | 6,900 | 6,915 | 6,530 | 6,700 | -0.67% | 1,613,400 | 1712億3860万 | - | 280.1 | 27.63 |
| 10/18 | 7,080 | 7,250 | 6,310 | 6,745 | -2.95% | 5,443,000 | 1723億8871万 | - | 281.98 | 27.81 |
| 10/17 | 6,595 | 7,090 | 5,955 | 6,950 | +6.6% | 4,932,200 | 1776億2810万 | - | 290.55 | 28.66 |
| 10/16 | 6,595 | 7,115 | 6,455 | 6,520 | +3.99% | 4,342,600 | 1666億3816万 | - | 272.57 | 26.88 |
| 10/13 | 5,995 | 6,370 | 5,480 | 6,270 | +9.23% | 3,940,400 | 1602億4866万 | - | 262.12 | 25.85 |
| 10/12 | 6,685 | 6,725 | 5,665 | 5,740 | -11.42% | 3,222,800 | 1467億292万 | - | 239.96 | 23.67 |
| 10/11 | 6,875 | 7,195 | 6,290 | 6,480 | -8.99% | 3,970,000 | 1656億1584万 | - | 270.9 | 26.72 |
| 10/10 | 6,150 | 7,225 | 6,150 | 7,120 | +20.68% | 5,643,400 | 1819億7296万 | - | 297.65 | 29.36 |
| 10/06 | 5,315 | 6,085 | 5,280 | 5,900 | +13.14% | 5,224,000 | 1507億9220万 | - | 246.65 | 24.33 |
| 10/05 | 4,995 | 5,290 | 4,960 | 5,215 | +1.07% | 1,811,400 | 1332億8497万 | - | 218.01 | 21.5 |
| 10/04 | 5,275 | 5,440 | 5,060 | 5,160 | +2.58% | 2,917,200 | 1318億7928万 | - | 215.72 | 21.28 |
| 10/03 | 5,250 | 5,570 | 4,990 | 5,030 | -6.59% | 3,903,200 | 1285億5674万 | - | 210.28 | 20.74 |
| 10/02 | 4,825 | 5,385 | 4,775 | 5,385 | +15.19% | 4,460,000 | 1376億2983万 | - | 225.12 | 22.2 |
| 09/29 | 4,385 | 4,685 | 4,255 | 4,675 | +9.61% | 3,480,000 | 1194億8365万 | - | 445.33 | 21.58 |
| 09/28 | 4,150 | 4,940 | 4,120 | 4,265 | -0.23% | 6,483,600 | 1090億487万 | - | 406.27 | 19.69 |
| 09/27 | 3,600 | 4,275 | 3,400 | 4,275 | +21.28% | 4,314,800 | 1092億6045万 | - | 407.22 | 19.74 |
| 09/26 | 3,670 | 3,760 | 3,425 | 3,525 | +3.07% | 4,241,600 | 900億9195万 | - | 335.78 | 16.27 |
| 09/25 | 3,270 | 3,420 | 3,240 | 3,420 | +17.12% | 1,131,600 | 874億836万 | - | 325.78 | 15.79 |
| 09/22 | 2,740 | 3,100 | 2,445 | 2,920 | 0% | 4,661,600 | 746億2936万 | - | 278.15 | 13.48 |
