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 |
|---|
| 2018 |
| 01/31 | 2,227 | 2,291 | 2,173 | 2,246 | -1.32% | 90,300 | 2124億4187万 | +7.26% | 173.85 | 11.26 |
| 01/30 | 2,326 | 2,341 | 2,256 | 2,276 | -2.82% | 88,700 | 2152億7947万 | +9.63% | 176.17 | 11.41 |
| 01/29 | 2,311 | 2,378 | 2,307 | 2,342 | -1.22% | 85,100 | 2215億2220万 | +13.86% | 181.28 | 11.75 |
| 01/26 | 2,388 | 2,390 | 2,320 | 2,371 | -1.74% | 125,200 | 2242億6521万 | +16.51% | 183.52 | 11.89 |
| 01/25 | 2,385 | 2,437 | 2,352 | 2,413 | -1.43% | 182,000 | 2282億3786万 | +19.93% | 186.78 | 12.1 |
| 01/24 | 2,500 | 2,530 | 2,424 | 2,448 | +0.2% | 161,200 | 2315億4839万 | +23.26% | 189.48 | 12.28 |
| 01/23 | 2,545 | 2,600 | 2,427 | 2,443 | -2.75% | 264,000 | 2310億7546万 | +24.58% | 189.1 | 12.25 |
| 01/22 | 2,582 | 2,582 | 2,346 | 2,512 | +17.82% | 592,400 | 2376億195万 | +29.69% | 194.44 | 12.6 |
| 01/19 | 2,190 | 2,220 | 2,101 | 2,132 | -2.69% | 88,400 | 2016億5898万 | +11.39% | 165.02 | 10.69 |
| 01/18 | 2,212 | 2,270 | 2,168 | 2,191 | +0.6% | 150,600 | 2072億3959万 | +14.77% | 169.59 | 10.99 |
| 01/17 | 2,100 | 2,222 | 2,096 | 2,178 | +4.31% | 190,900 | 2060億997万 | +14.75% | 168.59 | 10.92 |
| 01/16 | 2,064 | 2,097 | 2,048 | 2,088 | +1.16% | 62,400 | 1974億9716万 | +10.53% | 161.62 | 10.47 |
| 01/15 | 2,053 | 2,069 | 2,020 | 2,064 | +1.28% | 78,000 | 1952億2708万 | +9.79% | 159.76 | 10.35 |
| 01/12 | 1,950 | 2,068 | 1,948 | 2,038 | +4.46% | 164,800 | 1927億6782万 | +8.87% | 157.75 | 10.22 |
| 01/11 | 1,918 | 1,956 | 1,916 | 1,951 | +0.52% | 59,900 | 1845億3877万 | +4.5% | 151.01 | 9.78 |
| 01/10 | 1,935 | 1,949 | 1,907 | 1,941 | +0.31% | 41,900 | 1835億9290万 | +4.41% | 150.24 | 9.73 |
| 01/09 | 1,944 | 1,949 | 1,907 | 1,935 | -0.15% | 54,900 | 1830億2538万 | +4.43% | 149.78 | 9.7 |
| 01/05 | 1,940 | 1,954 | 1,882 | 1,938 | -0.41% | 80,300 | 1833億914万 | +4.81% | 150.01 | 9.72 |
| 01/04 | 1,930 | 1,977 | 1,918 | 1,946 | +4.01% | 129,900 | 1840億6584万 | +5.42% | 150.63 | 9.76 |
| 2017 |
| 12/29 | 1,884 | 1,892 | 1,852 | 1,871 | +1.03% | 86,500 | 1769億7183万 | +1.35% | 144.82 | 9.38 |
| 12/28 | 1,795 | 1,879 | 1,783 | 1,852 | +3.18% | 120,300 | 1751億7468万 | +0.27% | 143.35 | 9.29 |
| 12/27 | 1,793 | 1,811 | 1,771 | 1,795 | -0.55% | 69,300 | 1697億8324万 | -2.6% | 138.94 | 9 |
| 12/26 | 1,800 | 1,851 | 1,779 | 1,805 | +0.84% | 96,900 | 1707億2910万 | -1.96% | 139.71 | 9.05 |
| 12/25 | 1,804 | 1,816 | 1,781 | 1,790 | -0.28% | 43,800 | 1693億1030万 | -2.61% | 138.55 | 8.98 |
| 12/22 | 1,780 | 1,795 | 1,767 | 1,795 | +0.28% | 58,100 | 1697億8324万 | -2.13% | 138.94 | 9 |
| 12/21 | 1,795 | 1,805 | 1,761 | 1,790 | -0.89% | 54,800 | 1693億1030万 | -1.92% | 138.55 | 8.98 |
| 12/20 | 1,772 | 1,823 | 1,768 | 1,806 | +1.46% | 66,000 | 1708億2369万 | -0.5% | 139.79 | 9.06 |
| 12/19 | 1,805 | 1,839 | 1,760 | 1,780 | -0.84% | 98,000 | 1683億6443万 | -1.77% | 137.78 | 8.93 |
| 12/18 | 1,747 | 1,807 | 1,742 | 1,795 | +1.7% | 93,500 | 1697億8324万 | -0.66% | 138.94 | 9 |
| 12/15 | 1,836 | 1,840 | 1,745 | 1,765 | -3.29% | 130,200 | 1669億4563万 | -1.94% | 136.62 | 8.85 |
| 12/14 | 1,827 | 1,845 | 1,793 | 1,825 | -0.76% | 96,200 | 1726億2084万 | +1.73% | 141.26 | 9.15 |
| 12/13 | 1,921 | 1,926 | 1,835 | 1,839 | -5.4% | 120,900 | 1739億4505万 | +2.97% | 142.35 | 9.22 |
| 12/12 | 1,987 | 2,000 | 1,916 | 1,944 | -2.8% | 143,500 | 1838億7666万 | +9.4% | 150.47 | 9.75 |
| 12/11 | 1,946 | 2,085 | 1,946 | 2,000 | +3.57% | 328,800 | 1891億7352万 | +13.38% | 154.81 | 10.03 |
| 12/08 | 1,942 | 1,985 | 1,917 | 1,931 | -0.57% | 128,200 | 1826億4704万 | +10.34% | 149.47 | 9.68 |
| 12/07 | 1,900 | 1,962 | 1,886 | 1,942 | +4.13% | 108,200 | 1836億8749万 | +11.67% | 150.32 | 9.74 |
| 12/06 | 1,895 | 1,927 | 1,837 | 1,865 | -0.32% | 93,900 | 1764億431万 | +8.18% | 144.36 | 9.35 |
| 12/05 | 1,925 | 1,974 | 1,839 | 1,871 | -1.58% | 148,200 | 1769億7183万 | +9.22% | 144.82 | 9.38 |
| 12/04 | 1,761 | 1,933 | 1,761 | 1,901 | +8.13% | 174,400 | 1798億943万 | +11.89% | 147.14 | 9.53 |
| 12/01 | 1,810 | 1,847 | 1,748 | 1,758 | -2.22% | 105,300 | 1662億8353万 | +4.39% | 136.08 | 8.82 |
| 11/30 | 1,770 | 1,836 | 1,765 | 1,798 | -1.26% | 152,200 | 1700億6700万 | +7.47% | 139.17 | 9.02 |
| 11/29 | 1,865 | 1,888 | 1,805 | 1,821 | -2.67% | 108,500 | 1722億4249万 | +9.5% | 140.95 | 9.13 |
| 11/28 | 1,939 | 1,939 | 1,840 | 1,871 | -3.8% | 121,200 | 1769億7183万 | +13.26% | 144.82 | 9.38 |
| 11/27 | 1,896 | 1,968 | 1,883 | 1,945 | +2.58% | 150,600 | 1839億7125万 | +18.67% | 150.55 | 9.75 |
| 11/24 | 1,758 | 1,919 | 1,745 | 1,896 | +7.91% | 203,800 | 1793億3650万 | +17.11% | 146.76 | 9.51 |
| 11/22 | 1,725 | 1,788 | 1,725 | 1,757 | +1.91% | 96,800 | 1661億8894万 | +9.68% | 136 | 8.81 |
| 11/21 | 1,744 | 1,765 | 1,713 | 1,724 | -0.63% | 61,100 | 1630億6758万 | +8.22% | 133.44 | 8.65 |
| 11/20 | 1,680 | 1,749 | 1,650 | 1,735 | +2.18% | 83,600 | 1641億803万 | +9.39% | 134.3 | 8.7 |
| 11/17 | 1,615 | 1,720 | 1,604 | 1,698 | +8.15% | 206,200 | 1606億832万 | +7.47% | 131.43 | 8.52 |
| 11/16 | 1,521 | 1,594 | 1,516 | 1,570 | +2.01% | 64,700 | 1485億121万 | -0.44% | 121.52 | 7.87 |
| 11/15 | 1,700 | 1,707 | 1,503 | 1,539 | -10.63% | 167,900 | 1455億6902万 | -2.41% | 119.12 | 7.72 |
| 11/14 | 1,658 | 1,745 | 1,655 | 1,722 | +3.8% | 93,600 | 1628億7840万 | +9.33% | 133.29 | 8.64 |
| 11/13 | 1,650 | 1,672 | 1,625 | 1,659 | +1.72% | 37,700 | 1569億1944万 | +6.07% | 128.41 | 8.32 |
| 11/10 | 1,589 | 1,649 | 1,583 | 1,631 | +1.62% | 51,900 | 1542億7101万 | +4.75% | 126.25 | 8.18 |
| 11/09 | 1,625 | 1,697 | 1,602 | 1,605 | -0.93% | 106,600 | 1518億1175万 | +3.48% | 124.23 | 8.05 |
| 11/08 | 1,599 | 1,629 | 1,570 | 1,620 | +0.5% | 67,000 | 1532億3055万 | +4.65% | 125.39 | 8.12 |
| 11/07 | 1,624 | 1,650 | 1,601 | 1,612 | -1.59% | 29,500 | 1524億7386万 | +4.4% | 124.77 | 8.08 |
| 11/06 | 1,626 | 1,649 | 1,600 | 1,638 | +0.43% | 67,000 | 1549億3311万 | +6.43% | 126.79 | 8.21 |
| 11/02 | 1,662 | 1,662 | 1,626 | 1,631 | -1.92% | 62,800 | 1542億7101万 | +6.39% | 126.25 | 8.18 |
| 11/01 | 1,578 | 1,668 | 1,578 | 1,663 | +6.47% | 102,000 | 1572億9778万 | +9.05% | 128.72 | 8.34 |
| 10/31 | 1,591 | 1,598 | 1,554 | 1,562 | -1.76% | 64,700 | 158億744万 | +3.17% | 12.94 | 0.84 |
| 10/30 | 1,545 | 1,591 | 1,536 | 1,590 | +4.47% | 92,800 | 160億9080万 | +5.44% | 13.17 | 0.85 |
| 10/27 | 1,538 | 1,556 | 1,509 | 1,522 | -0.78% | 51,600 | 154億264万 | +1.4% | 12.6 | 0.82 |
| 10/26 | 1,499 | 1,560 | 1,490 | 1,534 | +3.44% | 63,800 | 155億2408万 | +2.54% | 12.7 | 0.82 |
| 10/25 | 1,547 | 1,555 | 1,481 | 1,483 | -4.14% | 57,500 | 150億796万 | -0.54% | 12.28 | 0.8 |
| 10/24 | 1,539 | 1,553 | 1,520 | 1,547 | -0.64% | 34,200 | 156億5564万 | +3.97% | 12.81 | 0.83 |
| 10/23 | 1,530 | 1,566 | 1,506 | 1,557 | +1.43% | 60,600 | 157億5684万 | +5.06% | 12.89 | 0.84 |
| 10/20 | 1,471 | 1,543 | 1,447 | 1,535 | +6.23% | 81,200 | 155億3420万 | +4.14% | 12.71 | 0.82 |
| 10/19 | 1,495 | 1,506 | 1,438 | 1,445 | -1.63% | 70,700 | 146億2340万 | -1.5% | 11.97 | 0.78 |
| 10/18 | 1,517 | 1,536 | 1,466 | 1,469 | -3.99% | 73,400 | 148億6628万 | +0.27% | 12.17 | 0.79 |
| 10/17 | 1,563 | 1,566 | 1,485 | 1,530 | -1.73% | 89,300 | 154億8360万 | +4.87% | 12.67 | 0.82 |
| 10/16 | 1,612 | 1,618 | 1,555 | 1,557 | -2.2% | 52,400 | 157億5684万 | +7.23% | 12.89 | 0.84 |
| 10/13 | 1,608 | 1,620 | 1,568 | 1,592 | -1.73% | 65,000 | 161億1104万 | +10.4% | 13.18 | 0.85 |
| 10/12 | 1,554 | 1,629 | 1,549 | 1,620 | +4.25% | 132,700 | 163億9440万 | +13.37% | 13.42 | 0.87 |
| 10/11 | 1,478 | 1,559 | 1,454 | 1,554 | +4.23% | 150,700 | 157億2648万 | +9.75% | 12.87 | 0.83 |
| 10/10 | 1,456 | 1,494 | 1,443 | 1,491 | +1.98% | 72,400 | 150億8892万 | +5.89% | 12.35 | 0.8 |
| 10/06 | 1,488 | 1,498 | 1,449 | 1,462 | -1.68% | 25,000 | 147億9544万 | +4.21% | 12.11 | 0.78 |
| 10/05 | 1,481 | 1,490 | 1,431 | 1,487 | +0.41% | 50,100 | 150億4844万 | +6.14% | 12.31 | 0.8 |
| 10/04 | 1,510 | 1,516 | 1,453 | 1,481 | -2.95% | 49,000 | 149億8772万 | +5.86% | 12.27 | 0.79 |
| 10/03 | 1,519 | 1,535 | 1,482 | 1,526 | +0.99% | 83,600 | 154億4312万 | +9.16% | 12.64 | 0.82 |
| 10/02 | 1,501 | 1,528 | 1,488 | 1,511 | +0.73% | 71,900 | 152億9132万 | +9.26% | 12.51 | 0.81 |
| 09/29 | 1,473 | 1,522 | 1,473 | 1,500 | +2.32% | 140,300 | 151億8000万 | +9.65% | 12.42 | 0.8 |
| 09/28 | 1,441 | 1,474 | 1,434 | 1,466 | +1.88% | 59,700 | 148億3592万 | +8.35% | 12.14 | 0.79 |
| 09/27 | 1,389 | 1,440 | 1,389 | 1,439 | +2.79% | 47,100 | 145億6268万 | +7.39% | 11.92 | 0.77 |
| 09/26 | 1,399 | 1,400 | 1,371 | 1,400 | -0.92% | 44,000 | 141億6800万 | +5.5% | 11.59 | 0.75 |
| 09/25 | 1,405 | 1,420 | 1,388 | 1,413 | +0.86% | 26,900 | 142億9956万 | +7.29% | 11.7 | 0.76 |
| 09/22 | 1,410 | 1,415 | 1,362 | 1,401 | -0.28% | 45,800 | 141億7812万 | +7.19% | 11.6 | 0.75 |
| 09/21 | 1,400 | 1,409 | 1,381 | 1,405 | +0.86% | 65,600 | 142億1860万 | +8.41% | 11.64 | 0.75 |
| 09/20 | 1,418 | 1,429 | 1,386 | 1,393 | -1.14% | 42,000 | 140億9716万 | +8.49% | 11.54 | 0.75 |
| 09/19 | 1,436 | 1,458 | 1,400 | 1,409 | -0.35% | 83,000 | 142億5908万 | +10.86% | 11.67 | 0.76 |
| 09/15 | 1,387 | 1,437 | 1,372 | 1,414 | +4.05% | 113,000 | 143億968万 | +12.49% | 11.71 | 0.76 |
| 09/14 | 1,385 | 1,385 | 1,331 | 1,359 | +0.07% | 37,200 | 137億5308万 | +9.33% | 11.25 | 0.73 |
| 09/13 | 1,375 | 1,388 | 1,341 | 1,358 | -1.81% | 39,300 | 137億4296万 | +10.32% | 11.25 | 0.73 |
| 09/12 | 1,313 | 1,396 | 1,291 | 1,383 | +5.33% | 84,300 | 139億9596万 | +13.45% | 11.45 | 0.74 |
| 09/11 | 1,333 | 1,350 | 1,270 | 1,313 | -3.67% | 124,900 | 132億8756万 | +8.78% | 10.87 | 0.7 |
| 09/08 | 1,320 | 1,387 | 1,318 | 1,363 | +3.41% | 86,100 | 137億9356万 | +13.87% | 11.29 | 0.73 |
| 09/07 | 1,291 | 1,319 | 1,288 | 1,318 | +3.78% | 47,100 | 133億3816万 | +11.22% | 10.92 | 0.71 |
| 09/06 | 1,251 | 1,279 | 1,251 | 1,270 | -1.09% | 43,500 | 128億5240万 | +8.09% | 10.52 | 0.68 |
| 09/05 | 1,345 | 1,345 | 1,277 | 1,284 | -5.52% | 73,100 | 129億9408万 | +10.12% | 10.63 | 0.69 |
| 09/04 | 1,340 | 1,361 | 1,299 | 1,359 | -0.22% | 109,300 | 137億5308万 | +17.46% | 11.25 | 0.73 |
