株価チャート
2017/08/22~2018/01/18
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 |
---|
2023 | 9/1, 株式分割 1→1.1 |
2018 |
01/18 | 3,132 | 3,141 | 3,045 | 3,055 | -1.47% | 45,210 | 420億6405万 | +1.89% | 13.83 | 1.5 |
01/17 | 3,168 | 3,182 | 3,064 | 3,100 | -1.16% | 41,580 | 426億9000万 | +3.54% | 14.03 | 1.52 |
01/16 | 3,227 | 3,277 | 3,118 | 3,136 | -1.99% | 59,620 | 431億9077万 | +5% | 14.2 | 1.54 |
01/15 | 3,000 | 3,227 | 2,982 | 3,200 | +11.39% | 139,920 | 440億6710万 | +7.56% | 14.48 | 1.57 |
01/12 | 2,818 | 2,886 | 2,814 | 2,873 | +0.64% | 34,650 | 395億6024万 | -2.98% | 13 | 1.41 |
01/11 | 2,877 | 2,886 | 2,814 | 2,855 | -0.63% | 42,240 | 393億986万 | -3.56% | 12.92 | 1.4 |
01/10 | 2,855 | 2,882 | 2,836 | 2,873 | +0.48% | 26,840 | 395億6024万 | -2.92% | 13 | 1.41 |
01/09 | 2,923 | 2,936 | 2,836 | 2,859 | -1.41% | 35,970 | 393億7245万 | -3.31% | 12.94 | 1.4 |
01/05 | 2,945 | 2,964 | 2,886 | 2,900 | -1.24% | 30,580 | 399億3581万 | -1.93% | 13.13 | 1.42 |
01/04 | 2,895 | 2,950 | 2,886 | 2,936 | +1.25% | 34,650 | 404億3657万 | -0.56% | 13.29 | 1.44 |
2017 |
12/29 | 2,959 | 2,959 | 2,886 | 2,900 | -2% | 23,870 | 399億3581万 | -1.63% | 13.13 | 1.42 |
12/28 | 2,945 | 2,982 | 2,945 | 2,959 | +0.62% | 20,460 | 407億4955万 | +0.55% | 13.39 | 1.45 |
12/27 | 2,950 | 2,973 | 2,932 | 2,941 | -0.15% | 16,720 | 404億9917万 | +0.2% | 13.31 | 1.44 |
12/26 | 2,941 | 2,982 | 2,936 | 2,945 | +0.31% | 17,710 | 405億6176万 | +0.7% | 13.33 | 1.44 |
12/25 | 2,945 | 2,950 | 2,914 | 2,936 | -0.46% | 17,380 | 404億3657万 | +0.73% | 13.29 | 1.44 |
12/22 | 2,991 | 2,991 | 2,941 | 2,950 | -1.82% | 24,860 | 406億2436万 | +1.62% | 13.35 | 1.45 |
12/21 | 3,014 | 3,014 | 2,968 | 3,005 | -0.3% | 23,870 | 413億7550万 | +3.93% | 13.6 | 1.47 |
12/20 | 3,032 | 3,032 | 2,995 | 3,014 | -0.9% | 19,140 | 415億69万 | +4.82% | 13.64 | 1.48 |
12/19 | 3,118 | 3,118 | 3,036 | 3,041 | -2.76% | 21,670 | 418億7626万 | +6.25% | 13.76 | 1.49 |
12/18 | 3,100 | 3,132 | 3,100 | 3,127 | +0.44% | 17,270 | 430億6558万 | +9.81% | 14.16 | 1.53 |
12/15 | 3,105 | 3,136 | 3,077 | 3,114 | +0.29% | 39,820 | 428億7779万 | +10.06% | 14.09 | 1.53 |
12/14 | 3,018 | 3,109 | 3,018 | 3,105 | +2.55% | 29,260 | 427億5260万 | +10.4% | 14.05 | 1.52 |
12/13 | 3,059 | 3,059 | 3,005 | 3,027 | -0.75% | 24,530 | 416億8848万 | +8.31% | 13.7 | 1.49 |
12/12 | 3,068 | 3,068 | 3,036 | 3,050 | +0.3% | 30,030 | 420億145万 | +9.59% | 13.81 | 1.5 |
12/11 | 2,964 | 3,064 | 2,964 | 3,041 | +2.61% | 37,070 | 418億7626万 | +9.82% | 13.76 | 1.49 |
12/08 | 2,927 | 3,009 | 2,927 | 2,964 | +1.24% | 52,910 | 408億1214万 | +7.49% | 13.41 | 1.45 |
12/07 | 2,809 | 2,932 | 2,809 | 2,927 | +3.54% | 50,710 | 403億1138万 | +6.64% | 13.25 | 1.44 |
12/06 | 2,823 | 2,923 | 2,814 | 2,827 | -0.8% | 50,270 | 389億3428万 | +3.45% | 12.8 | 1.39 |
12/05 | 2,845 | 2,868 | 2,809 | 2,850 | +0.16% | 26,180 | 392億4726万 | +4.59% | 12.9 | 1.4 |
12/04 | 2,864 | 2,882 | 2,845 | 2,845 | 0% | 41,360 | 391億8467万 | +4.73% | 12.88 | 1.4 |
12/01 | 2,823 | 2,868 | 2,809 | 2,845 | +0.81% | 38,060 | 391億8467万 | +5.08% | 12.88 | 1.4 |
11/30 | 2,845 | 2,845 | 2,795 | 2,823 | -0.96% | 36,080 | 388億7169万 | +4.51% | 12.78 | 1.38 |
11/29 | 2,809 | 2,945 | 2,809 | 2,850 | +1.29% | 65,010 | 392億4726万 | +5.91% | 12.9 | 1.4 |
11/28 | 2,777 | 2,832 | 2,714 | 2,814 | +0.65% | 49,830 | 387億4650万 | +5.03% | 12.74 | 1.38 |
11/27 | 2,791 | 2,818 | 2,791 | 2,795 | +0.49% | 50,270 | 384億9612万 | +4.78% | 12.65 | 1.37 |
11/24 | 2,755 | 2,791 | 2,718 | 2,782 | +0.99% | 33,220 | 383億833万 | +4.7% | 12.59 | 1.36 |
11/22 | 2,709 | 2,782 | 2,695 | 2,755 | +2.19% | 76,450 | 379億3276万 | +4.1% | 12.47 | 1.35 |
11/21 | 2,709 | 2,720 | 2,672 | 2,695 | +0.3% | 31,240 | 371億1902万 | +2.26% | 12.2 | 1.32 |
11/20 | 2,641 | 2,691 | 2,635 | 2,687 | +1.41% | 22,880 | 370億635万 | +2.22% | 12.16 | 1.32 |
11/17 | 2,668 | 2,677 | 2,639 | 2,650 | +0.14% | 45,210 | 364億9307万 | +1.15% | 12 | 1.3 |
11/16 | 2,613 | 2,673 | 2,611 | 2,646 | +1.32% | 21,780 | 364億4299万 | +1.24% | 11.98 | 1.3 |
11/15 | 2,675 | 2,675 | 2,610 | 2,612 | -2.77% | 33,110 | 359億6727万 | -0.08% | 11.82 | 1.28 |
11/14 | 2,691 | 2,704 | 2,678 | 2,686 | +0.24% | 38,610 | 369億9383万 | +2.77% | 12.16 | 1.32 |
11/13 | 2,647 | 2,696 | 2,620 | 2,680 | +0.92% | 48,840 | 369億620万 | +2.68% | 12.13 | 1.31 |
11/10 | 2,644 | 2,672 | 2,622 | 2,655 | -0.95% | 37,070 | 365億6818万 | +1.86% | 12.02 | 1.3 |
11/09 | 2,718 | 2,745 | 2,651 | 2,681 | +0.03% | 61,490 | 369億1871万 | +2.95% | 12.14 | 1.32 |
11/08 | 2,727 | 2,727 | 2,675 | 2,680 | -2.22% | 29,810 | 369億620万 | +3% | 12.13 | 1.31 |
11/07 | 2,701 | 2,745 | 2,681 | 2,741 | +1.48% | 47,520 | 377億4497万 | +5.38% | 12.41 | 1.34 |
11/06 | 2,714 | 2,715 | 2,684 | 2,701 | -0.8% | 37,620 | 371億9413万 | +4% | 12.23 | 1.32 |
11/02 | 2,665 | 2,736 | 2,643 | 2,723 | +2.15% | 70,620 | 374億9459万 | +4.96% | 12.32 | 1.34 |
11/01 | 2,641 | 2,669 | 2,615 | 2,665 | +0.96% | 32,670 | 367億589万 | +2.91% | 12.07 | 1.31 |
10/31 | 2,593 | 2,646 | 2,585 | 2,640 | +0.73% | 34,650 | 363億5536万 | +2.01% | 11.95 | 1.3 |
10/30 | 2,636 | 2,647 | 2,607 | 2,621 | -1.03% | 45,980 | 360億9246万 | +1.39% | 11.86 | 1.29 |
10/27 | 2,635 | 2,649 | 2,605 | 2,648 | +1.32% | 30,690 | 364億6803万 | +2.56% | 11.99 | 1.3 |
10/26 | 2,637 | 2,638 | 2,589 | 2,614 | -2.28% | 51,260 | 359億9230万 | +1.3% | 11.83 | 1.28 |
10/25 | 2,586 | 2,709 | 2,586 | 2,675 | +3.66% | 124,300 | 368億3108万 | +3.7% | 12.11 | 1.31 |
10/24 | 2,554 | 2,589 | 2,554 | 2,580 | +0.78% | 24,530 | 355億2910万 | +0.12% | 11.68 | 1.27 |
10/23 | 2,536 | 2,569 | 2,515 | 2,560 | +1.4% | 40,810 | 352億5368万 | -0.58% | 11.59 | 1.26 |
10/20 | 2,514 | 2,536 | 2,508 | 2,525 | +0.43% | 32,560 | 347億6544万 | -1.85% | 11.43 | 1.24 |
10/19 | 2,518 | 2,532 | 2,495 | 2,514 | -0.4% | 37,950 | 346億1521万 | -2.19% | 11.38 | 1.23 |
10/18 | 2,509 | 2,532 | 2,488 | 2,524 | +0.58% | 40,920 | 347億5292万 | -1.77% | 11.42 | 1.24 |
10/17 | 2,498 | 2,515 | 2,489 | 2,509 | 0% | 30,910 | 345億5261万 | -2.26% | 11.36 | 1.23 |
10/16 | 2,475 | 2,514 | 2,468 | 2,509 | +1.43% | 54,230 | 345億5261万 | -2.18% | 11.36 | 1.23 |
10/13 | 2,466 | 2,476 | 2,423 | 2,474 | -0.4% | 118,140 | 340億6437万 | -3.49% | 11.2 | 1.21 |
10/12 | 2,594 | 2,600 | 2,476 | 2,484 | -5.89% | 123,750 | 342億208万 | -3.06% | 11.24 | 1.22 |
10/11 | 2,636 | 2,645 | 2,619 | 2,639 | +0.62% | 29,700 | 363億4284万 | +3.05% | 11.95 | 1.29 |
10/10 | 2,609 | 2,623 | 2,582 | 2,623 | +1.23% | 26,180 | 361億1749万 | +2.57% | 11.87 | 1.29 |
10/06 | 2,585 | 2,591 | 2,567 | 2,591 | -0.14% | 19,690 | 356億7933万 | +1.41% | 11.73 | 1.27 |
10/05 | 2,596 | 2,615 | 2,578 | 2,595 | -0.07% | 32,120 | 357億2940万 | +1.67% | 11.74 | 1.27 |
10/04 | 2,625 | 2,625 | 2,587 | 2,596 | -1.24% | 24,860 | 357億5444万 | +1.82% | 11.75 | 1.27 |
10/03 | 2,651 | 2,651 | 2,619 | 2,629 | -0.24% | 20,900 | 362億513万 | +3.18% | 11.9 | 1.29 |
10/02 | 2,655 | 2,657 | 2,625 | 2,635 | -0.34% | 28,380 | 362億9276万 | +3.59% | 11.93 | 1.29 |
09/29 | 2,625 | 2,648 | 2,607 | 2,645 | +0.76% | 31,130 | 364億1795万 | +4.16% | 11.97 | 1.3 |
09/28 | 2,633 | 2,633 | 2,602 | 2,625 | -0.41% | 19,140 | 361億4253万 | +3.66% | 11.88 | 1.29 |
09/27 | 2,610 | 2,636 | 2,593 | 2,635 | +0.94% | 33,990 | 362億9276万 | +4.29% | 11.93 | 1.29 |
09/26 | 2,579 | 2,616 | 2,574 | 2,611 | +1.23% | 38,170 | 359億5475万 | +3.61% | 11.82 | 1.28 |
09/25 | 2,542 | 2,585 | 2,533 | 2,579 | +1.68% | 29,700 | 355億1658万 | +2.63% | 11.67 | 1.27 |
09/22 | 2,563 | 2,570 | 2,528 | 2,536 | -2.07% | 25,520 | 349億2818万 | +1.09% | 11.48 | 1.24 |
09/21 | 2,600 | 2,623 | 2,586 | 2,590 | -0.63% | 25,300 | 356億6681万 | +3.31% | 11.72 | 1.27 |
09/20 | 2,615 | 2,625 | 2,599 | 2,606 | -0.35% | 31,570 | 358億9215万 | +4.05% | 11.8 | 1.28 |
09/19 | 2,567 | 2,617 | 2,560 | 2,615 | +3.23% | 46,640 | 360億1734万 | +4.58% | 11.84 | 1.28 |
09/15 | 2,496 | 2,544 | 2,496 | 2,534 | +2.31% | 64,680 | 348億9063万 | +1.55% | 11.47 | 1.24 |
09/14 | 2,486 | 2,499 | 2,424 | 2,476 | +0.15% | 41,250 | 341億193万 | -0.63% | 11.21 | 1.21 |
09/13 | 2,515 | 2,515 | 2,455 | 2,473 | -0.33% | 35,090 | 340億5185万 | -0.81% | 11.19 | 1.21 |
09/12 | 2,535 | 2,535 | 2,469 | 2,481 | -0.33% | 23,540 | 341億6452万 | -0.56% | 11.23 | 1.22 |
09/11 | 2,465 | 2,513 | 2,465 | 2,489 | +1% | 28,820 | 342億7719万 | -0.4% | 11.27 | 1.22 |
09/08 | 2,460 | 2,492 | 2,451 | 2,465 | +0.18% | 29,040 | 339億3918万 | -1.5% | 11.16 | 1.21 |
09/07 | 2,443 | 2,492 | 2,440 | 2,460 | +0.78% | 30,800 | 338億7658万 | -1.87% | 11.14 | 1.21 |
09/06 | 2,437 | 2,455 | 2,409 | 2,441 | -0.67% | 20,790 | 336億1368万 | -2.87% | 11.05 | 1.2 |
09/05 | 2,536 | 2,543 | 2,445 | 2,457 | -3.12% | 37,950 | 338億3902万 | -2.53% | 11.12 | 1.21 |
09/04 | 2,573 | 2,586 | 2,527 | 2,536 | -1.38% | 34,760 | 349億2818万 | +0.25% | 11.48 | 1.24 |
09/01 | 2,529 | 2,584 | 2,529 | 2,572 | +1.76% | 34,210 | 354億1643万 | +1.41% | 11.64 | 1.26 |
08/31 | 2,575 | 2,575 | 2,509 | 2,527 | -0.43% | 39,930 | 348億299万 | -0.5% | 11.44 | 1.24 |
08/30 | 2,587 | 2,594 | 2,506 | 2,538 | -0.32% | 36,300 | 349億5322万 | -0.27% | 11.49 | 1.25 |
08/29 | 2,522 | 2,555 | 2,481 | 2,546 | +0.86% | 30,580 | 350億6589万 | -0.22% | 11.53 | 1.25 |
08/28 | 2,507 | 2,525 | 2,493 | 2,525 | +0.76% | 23,430 | 347億6544万 | -1.38% | 11.43 | 1.24 |
08/25 | 2,484 | 2,509 | 2,476 | 2,505 | +0.88% | 19,470 | 345億254万 | -2.44% | 11.34 | 1.23 |
08/24 | 2,489 | 2,541 | 2,482 | 2,484 | -0.22% | 32,340 | 342億208万 | -3.66% | 11.24 | 1.22 |
08/23 | 2,482 | 2,492 | 2,464 | 2,489 | +1.48% | 27,500 | 342億7719万 | -3.78% | 11.27 | 1.22 |
08/22 | 2,450 | 2,473 | 2,439 | 2,453 | -0.11% | 20,790 | 337億7643万 | -5.41% | 11.1 | 1.2 |