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 |
|---|
| 2021 | 2/1, 株式分割 1→4 |
| 2018 |
| 01/31 | 1,211 | 1,275 | 1,209 | 1,249 | +2.15% | 427,200 | 390億2173万 | +12.8% | 34.06 | 7.67 |
| 01/30 | 1,218 | 1,235 | 1,205 | 1,223 | -0.31% | 484,400 | 382億146万 | +11.54% | 33.34 | 7.51 |
| 01/29 | 1,238 | 1,258 | 1,213 | 1,226 | -1.31% | 390,000 | 383億1864万 | +12.71% | 33.45 | 7.53 |
| 01/26 | 1,258 | 1,268 | 1,229 | 1,243 | -0.5% | 408,800 | 388億2643万 | +15.15% | 33.89 | 7.63 |
| 01/25 | 1,216 | 1,258 | 1,185 | 1,249 | +1.52% | 676,400 | 390億2173万 | +16.71% | 34.06 | 7.67 |
| 01/24 | 1,285 | 1,285 | 1,209 | 1,230 | -4.28% | 1,026,400 | 384億3582万 | +16.26% | 33.55 | 7.55 |
| 01/23 | 1,255 | 1,318 | 1,233 | 1,285 | +0.98% | 1,001,200 | 401億5450万 | +22.73% | 35.05 | 7.89 |
| 01/22 | 1,238 | 1,273 | 1,203 | 1,273 | +15.95% | 1,785,600 | 397億6389万 | +23.18% | 34.71 | 7.81 |
| 01/19 | 1,085 | 1,106 | 1,085 | 1,098 | +1.97% | 352,400 | 342億9538万 | +7.6% | 29.93 | 6.74 |
| 01/18 | 1,093 | 1,124 | 1,076 | 1,076 | -0.58% | 527,200 | 336億3134万 | +6.24% | 29.35 | 6.61 |
| 01/17 | 1,066 | 1,088 | 1,066 | 1,083 | +0.35% | 194,400 | 338億2665万 | +7.5% | 29.52 | 6.65 |
| 01/16 | 1,070 | 1,088 | 1,040 | 1,079 | +0.58% | 500,800 | 337億947万 | +7.88% | 29.42 | 6.62 |
| 01/15 | 1,050 | 1,075 | 1,031 | 1,073 | +2.14% | 349,600 | 335億1416万 | +8.01% | 29.25 | 6.58 |
| 01/12 | 1,064 | 1,071 | 1,045 | 1,050 | -1.29% | 210,400 | 328億1107万 | +6.38% | 28.64 | 6.45 |
| 01/11 | 1,051 | 1,064 | 1,040 | 1,064 | +1.19% | 336,400 | 332億4074万 | +8.32% | 29.01 | 6.53 |
| 01/10 | 1,063 | 1,064 | 1,043 | 1,051 | -0.36% | 260,400 | 328億5013万 | +7.27% | 28.67 | 6.45 |
| 01/09 | 1,060 | 1,065 | 1,046 | 1,055 | +0.48% | 323,600 | 329億6731万 | +7.87% | 28.77 | 6.48 |
| 01/05 | 1,031 | 1,053 | 1,026 | 1,050 | +1.69% | 269,600 | 328億1107万 | +7.47% | 28.64 | 6.45 |
| 01/04 | 1,036 | 1,045 | 1,018 | 1,033 | +2.1% | 335,600 | 322億6422万 | +5.46% | 28.16 | 6.34 |
| 2017 |
| 12/29 | 996 | 1,029 | 991 | 1,011 | +2.66% | 323,200 | 316億18万 | +2.87% | 27.58 | 6.21 |
| 12/28 | 1,001 | 1,013 | 983 | 985 | -2.11% | 237,600 | 307億7991万 | -0.3% | 26.87 | 6.05 |
| 12/27 | 975 | 1,009 | 965 | 1,006 | +2.16% | 282,400 | 314億4394万 | +1.33% | 27.44 | 6.18 |
| 12/26 | 990 | 998 | 978 | 985 | 0% | 231,200 | 307億7991万 | -1.1% | 26.87 | 6.05 |
| 12/25 | 1,014 | 1,014 | 978 | 985 | -1.99% | 274,800 | 307億7991万 | -1.5% | 26.87 | 6.05 |
| 12/22 | 995 | 1,005 | 953 | 1,005 | +0.88% | 295,600 | 314億488万 | +0.3% | 27.41 | 6.17 |
| 12/21 | 1,000 | 1,021 | 995 | 996 | -0.75% | 223,200 | 311億3145万 | -0.67% | 27.17 | 6.12 |
| 12/20 | 1,045 | 1,045 | 1,004 | 1,004 | -0.62% | 338,800 | 313億6582万 | +0.17% | 27.38 | 6.16 |
| 12/19 | 1,025 | 1,038 | 998 | 1,010 | -1.1% | 451,200 | 315億6112万 | +0.7% | 27.55 | 6.2 |
| 12/18 | 960 | 1,021 | 955 | 1,021 | +7.78% | 789,200 | 319億1267万 | +1.92% | 27.85 | 6.27 |
| 12/15 | 960 | 960 | 934 | 948 | -0.92% | 244,400 | 296億808万 | -5.25% | 25.84 | 5.82 |
| 12/14 | 920 | 959 | 920 | 956 | +3.38% | 387,600 | 298億8151万 | -4.47% | 26.08 | 5.87 |
| 12/13 | 946 | 950 | 913 | 925 | -3.39% | 993,200 | 289億499万 | -7.78% | 25.23 | 5.68 |
| 12/12 | 931 | 964 | 923 | 958 | +3.65% | 855,200 | 299億2057万 | -4.73% | 26.12 | 5.88 |
| 12/11 | 926 | 930 | 910 | 924 | +1.09% | 336,800 | 288億6593万 | -8.08% | 25.19 | 5.67 |
| 12/08 | 929 | 929 | 908 | 914 | 0% | 422,800 | 285億5344万 | -9.26% | 24.92 | 5.61 |
| 12/07 | 923 | 944 | 904 | 914 | +0.97% | 601,600 | 285億5344万 | -9.53% | 24.92 | 5.61 |
| 12/06 | 906 | 925 | 885 | 905 | -0.69% | 878,400 | 282億8001万 | -10.66% | 24.68 | 5.56 |
| 12/05 | 925 | 950 | 911 | 911 | -3.06% | 646,800 | 284億7532万 | -10.4% | 24.85 | 5.59 |
| 12/04 | 1,029 | 1,029 | 940 | 940 | -7.05% | 1,086,800 | 293億7372万 | -7.93% | 25.64 | 5.77 |
| 12/01 | 1,050 | 1,053 | 968 | 1,011 | +0.62% | 1,486,400 | 316億18万 | -1.15% | 27.58 | 6.21 |
| 11/30 | 1,008 | 1,016 | 965 | 1,005 | -1.95% | 1,200,000 | 314億488万 | -1.57% | 27.41 | 6.17 |
| 11/29 | 1,068 | 1,071 | 1,025 | 1,025 | -6.82% | 1,086,800 | 320億2985万 | +0.69% | 27.96 | 6.29 |
| 11/28 | 1,138 | 1,138 | 1,089 | 1,100 | -3.3% | 364,400 | 343億7350万 | +8.37% | 30 | 6.75 |
| 11/27 | 1,138 | 1,149 | 1,116 | 1,138 | +1.11% | 237,200 | 355億4532万 | +12.96% | 31.02 | 6.98 |
| 11/24 | 1,100 | 1,135 | 1,100 | 1,125 | +2.04% | 254,800 | 351億5472万 | +12.61% | 30.68 | 6.91 |
| 11/22 | 1,119 | 1,134 | 1,091 | 1,103 | +0.68% | 370,800 | 344億5162万 | +11.14% | 30.07 | 6.77 |
| 11/21 | 1,086 | 1,115 | 1,080 | 1,095 | +2.1% | 421,200 | 342億1726万 | +10.94% | 29.87 | 6.72 |
| 11/20 | 1,039 | 1,075 | 1,038 | 1,073 | +2.75% | 234,800 | 335億1416万 | +9.33% | 29.25 | 6.58 |
| 11/17 | 1,035 | 1,058 | 1,021 | 1,044 | +2.33% | 431,200 | 326億1576万 | +6.94% | 28.47 | 6.41 |
| 11/16 | 980 | 1,030 | 966 | 1,020 | +3.29% | 372,800 | 318億7361万 | +4.94% | 27.82 | 6.26 |
| 11/15 | 1,000 | 1,013 | 970 | 988 | -2.71% | 430,400 | 308億5803万 | +1.91% | 26.93 | 6.06 |
| 11/14 | 1,000 | 1,029 | 979 | 1,015 | +1.88% | 356,000 | 317億1736万 | +5.07% | 27.68 | 6.23 |
| 11/13 | 978 | 1,004 | 959 | 996 | +1.92% | 274,800 | 311億3145万 | +3.67% | 27.17 | 6.12 |
| 11/10 | 959 | 978 | 955 | 978 | +0.51% | 106,400 | 305億4554万 | +2.25% | 26.66 | 6 |
| 11/09 | 1,000 | 1,006 | 954 | 973 | -2.63% | 306,000 | 303億8930万 | +2.05% | 26.52 | 5.97 |
| 11/08 | 970 | 999 | 963 | 999 | +3.36% | 156,000 | 312億957万 | +5.02% | 27.24 | 6.13 |
| 11/07 | 959 | 971 | 955 | 966 | +0.78% | 118,000 | 301億9399万 | +2.03% | 26.35 | 5.93 |
| 11/06 | 975 | 978 | 959 | 959 | -2.04% | 163,600 | 299億5963万 | +1.24% | 26.15 | 5.89 |
| 11/02 | 995 | 998 | 979 | 979 | -1.51% | 105,200 | 305億8460万 | +3.57% | 26.69 | 6.01 |
| 11/01 | 1,005 | 1,010 | 985 | 994 | -0.25% | 174,000 | 310億5333万 | +5.27% | 27.1 | 6.1 |
| 10/31 | 1,001 | 1,001 | 990 | 996 | +0.76% | 88,800 | 311億3145万 | +5.87% | 27.17 | 6.12 |
| 10/30 | 1,006 | 1,011 | 980 | 989 | -1.98% | 256,000 | 308億9709万 | +5.64% | 26.97 | 6.07 |
| 10/27 | 1,003 | 1,018 | 993 | 1,009 | +1.25% | 226,000 | 315億2206万 | +8.23% | 27.51 | 6.19 |
| 10/26 | 970 | 1,009 | 969 | 996 | +2.97% | 423,600 | 311億3145万 | +7.35% | 27.17 | 6.12 |
| 10/25 | 926 | 968 | 926 | 968 | +4.17% | 324,400 | 302億3305万 | +4.71% | 26.39 | 5.94 |
| 10/24 | 939 | 939 | 916 | 929 | -0.8% | 120,800 | 290億2217万 | +0.84% | 25.33 | 5.7 |
| 10/23 | 929 | 941 | 904 | 936 | +2.04% | 349,600 | 292億5653万 | +1.88% | 25.54 | 5.75 |
| 10/20 | 938 | 938 | 909 | 918 | -2.39% | 245,200 | 286億7062万 | +0.38% | 25.02 | 5.63 |
| 10/19 | 951 | 960 | 933 | 940 | -0.92% | 138,400 | 293億7372万 | +3.41% | 25.64 | 5.77 |
| 10/18 | 954 | 964 | 941 | 949 | -1.43% | 158,800 | 296億4714万 | +5.18% | 25.88 | 5.83 |
| 10/17 | 963 | 965 | 950 | 963 | +0.79% | 153,200 | 300億7681万 | +7.78% | 26.25 | 5.91 |
| 10/16 | 965 | 988 | 940 | 955 | +0.13% | 375,600 | 298億4245万 | +8.15% | 26.05 | 5.86 |
| 10/13 | 946 | 961 | 929 | 954 | +1.6% | 296,400 | 298億339万 | +9.12% | 26.01 | 5.86 |
| 10/12 | 928 | 946 | 920 | 939 | +0.67% | 172,400 | 293億3466万 | +8.53% | 25.6 | 5.76 |
| 10/11 | 925 | 946 | 911 | 933 | +2.05% | 350,000 | 291億3935万 | +8.94% | 25.43 | 5.73 |
| 10/10 | 891 | 921 | 879 | 914 | +2.52% | 286,400 | 285億5344万 | +7.5% | 24.92 | 5.61 |
| 10/06 | 869 | 898 | 869 | 891 | +2.74% | 149,200 | 278億5035万 | +5.6% | 24.31 | 5.47 |
| 10/05 | 901 | 903 | 864 | 868 | -4.8% | 506,800 | 271億819万 | +3.27% | 23.66 | 5.33 |
| 10/04 | 916 | 925 | 905 | 911 | -0.41% | 225,200 | 284億7532万 | +8.87% | 24.85 | 5.6 |
| 10/03 | 929 | 929 | 908 | 915 | -0.41% | 223,200 | 285億9250万 | +9.98% | 24.96 | 5.62 |
| 10/02 | 939 | 943 | 914 | 919 | -3.03% | 324,400 | 287億968万 | +11.23% | 25.06 | 5.64 |
| 09/29 | 928 | 958 | 918 | 948 | +2.57% | 225,200 | 296億808万 | +15.83% | 25.84 | 5.82 |
| 09/28 | 953 | 964 | 921 | 924 | -2.89% | 440,000 | 288億6593万 | +14.18% | 25.2 | 5.67 |
| 09/27 | 901 | 953 | 901 | 951 | +5.4% | 352,400 | 297億2526万 | +18.76% | 25.95 | 5.84 |
| 09/26 | 884 | 913 | 876 | 903 | +1.12% | 250,800 | 282億189万 | +13.95% | 24.62 | 5.54 |
| 09/25 | 905 | 910 | 881 | 893 | +2.59% | 412,800 | 278億8941万 | +13.84% | 24.34 | 5.48 |
| 09/22 | 909 | 923 | 866 | 870 | -5.31% | 479,600 | 271億8631万 | +11.97% | 23.73 | 5.34 |
| 09/21 | 895 | 933 | 890 | 919 | +3.96% | 547,200 | 287億968万 | +19.16% | 25.06 | 5.64 |
| 09/20 | 895 | 906 | 878 | 884 | -1.26% | 353,600 | 276億1598万 | +15.83% | 24.1 | 5.43 |
| 09/19 | 898 | 906 | 884 | 895 | +1.7% | 609,600 | 279億6753万 | +18.23% | 24.41 | 5.5 |
| 09/15 | 818 | 881 | 818 | 880 | +7.15% | 1,042,400 | 274億9880万 | +17.33% | 24 | 5.4 |
| 09/14 | 796 | 823 | 793 | 821 | +2.98% | 681,200 | 256億6294万 | +10.23% | 22.4 | 5.04 |
| 09/13 | 750 | 798 | 750 | 798 | +6.37% | 822,800 | 249億2079万 | +7.34% | 21.75 | 4.9 |
| 09/12 | 740 | 750 | 735 | 750 | +2.71% | 323,200 | 234億2866万 | +1.18% | 20.45 | 4.6 |
| 09/11 | 725 | 737 | 718 | 730 | +1.49% | 239,200 | 228億1150万 | -1.62% | 19.91 | 4.48 |
| 09/08 | 723 | 729 | 714 | 719 | -0.72% | 284,000 | 224億7558万 | -3.2% | 19.62 | 4.42 |
| 09/07 | 723 | 731 | 710 | 725 | +0.98% | 370,000 | 226億3963万 | -2.75% | 19.76 | 4.45 |
| 09/06 | 711 | 724 | 689 | 718 | -2.51% | 761,200 | 224億2089万 | -3.82% | 19.57 | 4.41 |
| 09/05 | 764 | 769 | 731 | 736 | -4.26% | 331,200 | 229億9899万 | -1.6% | 20.07 | 4.52 |
| 09/04 | 764 | 775 | 758 | 769 | -0.97% | 229,600 | 240億2239万 | +2.64% | 20.97 | 4.72 |
