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 | 4,130 | 4,270 | 4,025 | 4,025 | -4.51% | 599,600 | 1830億5108万 | +10.36% | - | 219.54 |
| 01/30 | 4,035 | 4,265 | 3,980 | 4,215 | +2.68% | 904,300 | 1916億9200万 | +16.76% | - | 229.9 |
| 01/29 | 4,405 | 4,420 | 4,080 | 4,105 | -6.6% | 879,000 | 1866億8936万 | +15.08% | - | 223.9 |
| 01/26 | 4,495 | 4,565 | 4,365 | 4,395 | -1.35% | 884,100 | 1998億7814万 | +24.65% | - | 239.72 |
| 01/25 | 4,250 | 4,460 | 4,190 | 4,455 | +5.44% | 803,300 | 2026億685万 | +28.16% | - | 243 |
| 01/24 | 4,190 | 4,305 | 4,135 | 4,225 | -0.12% | 633,200 | 1921億4679万 | +23.14% | - | 230.45 |
| 01/23 | 4,165 | 4,365 | 4,140 | 4,230 | +2.92% | 975,200 | 1923億7418万 | +24.56% | - | 230.72 |
| 01/22 | 4,005 | 4,125 | 3,940 | 4,110 | +5.52% | 639,400 | 1869億1556万 | +22.61% | - | 224.18 |
| 01/19 | 3,930 | 4,145 | 3,825 | 3,895 | -1.39% | 958,400 | 1771億3774万 | +17.71% | - | 212.45 |
| 01/18 | 3,775 | 4,195 | 3,745 | 3,950 | +4.36% | 1,211,600 | 1796億3904万 | +20.61% | - | 215.45 |
| 01/17 | 3,560 | 3,785 | 3,485 | 3,785 | +6.02% | 619,600 | 1721億3513万 | +16.89% | - | 206.45 |
| 01/16 | 3,605 | 3,680 | 3,475 | 3,570 | -1.24% | 632,300 | 1623億5731万 | +11.28% | - | 194.72 |
| 01/15 | 3,365 | 3,635 | 3,260 | 3,615 | +7.91% | 755,300 | 1644億383万 | +13.47% | - | 197.18 |
| 01/12 | 3,400 | 3,415 | 3,325 | 3,350 | -0.74% | 249,600 | 1523億5210万 | +6.11% | - | 182.72 |
| 01/11 | 3,295 | 3,400 | 3,270 | 3,375 | +2.43% | 421,400 | 1534億8905万 | +7.31% | - | 184.09 |
| 01/10 | 3,205 | 3,325 | 3,170 | 3,295 | +2.49% | 358,600 | 1498億5079万 | +5.54% | - | 179.72 |
| 01/09 | 3,065 | 3,230 | 3,065 | 3,215 | +3.21% | 418,900 | 1462億1253万 | +3.61% | - | 175.36 |
| 01/05 | 3,150 | 3,160 | 3,060 | 3,115 | -2.2% | 367,900 | 1416億6471万 | +0.94% | - | 169.9 |
| 01/04 | 3,290 | 3,290 | 3,160 | 3,185 | -1.24% | 446,700 | 1448億4819万 | +3.88% | - | 173.72 |
| 2017 |
| 12/29 | 3,200 | 3,295 | 3,180 | 3,225 | +0.31% | 254,800 | 1466億6732万 | +6.02% | - | 175.9 |
| 12/28 | 3,320 | 3,430 | 3,195 | 3,215 | -2.58% | 648,300 | 1462億1253万 | +6.63% | - | 175.36 |
| 12/27 | 3,190 | 3,305 | 3,165 | 3,300 | +5.6% | 574,600 | 1500億7818万 | +10.11% | - | 180 |
| 12/26 | 3,125 | 3,150 | 3,075 | 3,125 | +1.63% | 247,700 | 1421億1949万 | +5.22% | - | 170.45 |
| 12/25 | 3,190 | 3,190 | 3,050 | 3,075 | -1.76% | 311,100 | 1398億4558万 | +4.38% | - | 167.72 |
| 12/22 | 3,080 | 3,195 | 3,030 | 3,130 | +1.13% | 501,800 | 1423億4688万 | +7.23% | - | 170.72 |
| 12/21 | 3,085 | 3,145 | 3,040 | 3,095 | -1.43% | 246,300 | 1406億3908万 | +7.39% | - | 168.67 |
| 12/20 | 3,105 | 3,235 | 3,050 | 3,140 | +1.62% | 296,300 | 1426億8392万 | +10.56% | - | 171.13 |
| 12/19 | 3,150 | 3,210 | 3,000 | 3,090 | -1.75% | 489,500 | 1404億1188万 | +10.48% | - | 168.4 |
| 12/18 | 3,330 | 3,340 | 3,065 | 3,145 | -5.13% | 713,100 | 1429億1112万 | +14.07% | - | 171.4 |
| 12/15 | 3,365 | 3,440 | 3,230 | 3,315 | -1.34% | 780,900 | 1506億3604万 | +22.1% | - | 180.66 |
| 12/14 | 3,220 | 3,430 | 3,040 | 3,360 | +7.87% | 1,425,800 | 1526億8088万 | +26.13% | - | 183.12 |
| 12/13 | 3,050 | 3,300 | 3,040 | 3,115 | +2.13% | 886,100 | 1415億4790万 | +19.12% | - | 169.76 |
| 12/12 | 3,010 | 3,130 | 2,996 | 3,050 | +0.66% | 310,300 | 1385億9425万 | +18.49% | - | 166.22 |
| 12/11 | 3,070 | 3,085 | 2,994 | 3,030 | 0% | 239,800 | 1376億8543万 | +19.48% | - | 165.13 |
| 12/08 | 2,985 | 3,040 | 2,910 | 3,030 | -0.66% | 588,900 | 1376億8543万 | +21.1% | - | 165.13 |
| 12/07 | 3,140 | 3,190 | 2,984 | 3,050 | +1.16% | 551,300 | 1385億9425万 | +23.48% | - | 166.22 |
| 12/06 | 3,000 | 3,170 | 2,898 | 3,015 | +4.4% | 1,108,400 | 1370億382万 | +23.97% | - | 164.31 |
| 12/05 | 3,015 | 3,040 | 2,873 | 2,888 | -5.47% | 875,500 | 1312億3285万 | +20.53% | - | 157.39 |
| 12/04 | 2,875 | 3,220 | 2,865 | 3,055 | +8.99% | 1,307,000 | 1388億2145万 | +29.45% | - | 166.49 |
| 12/01 | 2,810 | 2,853 | 2,768 | 2,803 | -0.11% | 357,100 | 1273億7039万 | +20.92% | - | 152.76 |
| 11/30 | 2,810 | 2,870 | 2,754 | 2,806 | +0.04% | 824,200 | 1275億671万 | +22.96% | - | 152.92 |
| 11/29 | 2,610 | 2,823 | 2,610 | 2,805 | +7.51% | 1,261,200 | 1274億6127万 | +24.78% | - | 152.87 |
| 11/28 | 2,578 | 2,648 | 2,512 | 2,609 | +0.97% | 356,500 | 1185億5488万 | +17.84% | - | 142.19 |
| 11/27 | 2,533 | 2,688 | 2,530 | 2,584 | +2.01% | 767,500 | 1174億1886万 | +18.42% | - | 140.83 |
| 11/24 | 2,782 | 2,812 | 2,503 | 2,533 | -8.39% | 1,368,800 | 1151億139万 | +17.76% | - | 138.05 |
| 11/22 | 2,664 | 2,794 | 2,657 | 2,765 | +4.77% | 883,500 | 1256億4364万 | +30.12% | - | 150.69 |
| 11/21 | 2,511 | 2,646 | 2,485 | 2,639 | +4.18% | 948,800 | 1199億1695万 | +26.15% | - | 143.82 |
| 11/20 | 2,382 | 2,570 | 2,371 | 2,533 | +6.07% | 1,282,600 | 1151億28万 | +22.43% | - | 138.04 |
| 11/17 | 2,241 | 2,419 | 2,220 | 2,388 | +8.01% | 1,197,000 | 1085億1144万 | +16.43% | - | 130.14 |
| 11/16 | 2,050 | 2,226 | 2,044 | 2,211 | +8.22% | 995,800 | 1004億6850万 | +8.81% | - | 120.5 |
| 11/15 | 2,084 | 2,129 | 2,022 | 2,043 | -1.16% | 416,500 | 928億3453万 | +1.14% | - | 111.34 |
| 11/14 | 2,092 | 2,098 | 2,050 | 2,067 | -1.2% | 209,100 | 939億2510万 | +2.58% | - | 112.65 |
| 11/13 | 2,084 | 2,123 | 2,070 | 2,092 | +0.43% | 194,900 | 950億6111万 | +4.29% | - | 114.01 |
| 11/10 | 2,030 | 2,099 | 2,006 | 2,083 | +1.96% | 301,900 | 946億5214万 | +4.57% | - | 113.52 |
| 11/09 | 2,140 | 2,140 | 2,009 | 2,043 | -4.53% | 511,700 | 928億3453万 | +3.44% | - | 111.34 |
| 11/08 | 2,090 | 2,149 | 2,058 | 2,140 | +2.64% | 367,800 | 972億4224万 | +9.13% | - | 116.63 |
| 11/07 | 2,117 | 2,205 | 1,988 | 2,085 | -0.95% | 790,500 | 947億4302万 | +7.42% | - | 113.63 |
| 11/06 | 2,122 | 2,167 | 2,058 | 2,105 | -3.08% | 487,100 | 956億5183万 | +9.41% | - | 114.72 |
| 11/02 | 2,261 | 2,263 | 2,073 | 2,172 | -3.29% | 715,600 | 986億9633万 | +13.9% | - | 118.37 |
| 11/01 | 2,140 | 2,297 | 2,135 | 2,246 | +7.26% | 1,538,400 | 1020億5891万 | +19.28% | - | 122.4 |
| 10/31 | 2,100 | 2,137 | 2,062 | 2,094 | -1.23% | 525,800 | 951億5290万 | +12.88% | - | 114.12 |
| 10/30 | 2,011 | 2,140 | 2,001 | 2,120 | +6.64% | 729,600 | 963億3436万 | +15.72% | - | 115.54 |
| 10/27 | 1,982 | 2,020 | 1,981 | 1,988 | +0.2% | 306,900 | 903億3618万 | +10.02% | - | 108.34 |
| 10/26 | 1,900 | 2,037 | 1,894 | 1,984 | +3.82% | 743,800 | 901億5442万 | +11.02% | - | 108.13 |
| 10/25 | 1,950 | 1,995 | 1,903 | 1,911 | -2.3% | 434,600 | 868億3725万 | +8.21% | - | 104.15 |
| 10/24 | 1,930 | 1,973 | 1,896 | 1,956 | -0.1% | 542,900 | 888億8208万 | +11.96% | - | 106.6 |
| 10/23 | 1,820 | 1,978 | 1,813 | 1,958 | +8.3% | 586,000 | 889億3295万 | +13.51% | - | 106.66 |
| 10/20 | 1,785 | 1,868 | 1,757 | 1,808 | -0.6% | 590,000 | 821億1990万 | +6.17% | - | 98.49 |
| 10/19 | 1,888 | 1,897 | 1,794 | 1,819 | -3.6% | 628,300 | 826億1952万 | +7.82% | - | 99.09 |
| 10/18 | 1,915 | 1,931 | 1,857 | 1,887 | -1.62% | 448,100 | 857億810万 | +12.99% | - | 102.79 |
| 10/17 | 2,070 | 2,124 | 1,807 | 1,918 | -7.7% | 1,647,600 | 871億1613万 | +16.31% | - | 104.48 |
| 10/16 | 2,100 | 2,130 | 2,027 | 2,078 | -0.29% | 1,007,400 | 943億8338万 | +27.96% | - | 113.2 |
| 10/13 | 1,920 | 2,088 | 1,891 | 2,084 | +9.11% | 1,369,000 | 946億5590万 | +30.9% | - | 113.53 |
| 10/12 | 1,931 | 1,950 | 1,905 | 1,910 | -0.16% | 322,900 | 867億5277万 | +22.28% | - | 104.05 |
| 10/11 | 1,917 | 1,967 | 1,889 | 1,913 | -0.52% | 695,300 | 868億8903万 | +24.3% | - | 104.21 |
| 10/10 | 1,870 | 1,969 | 1,860 | 1,923 | +5.08% | 1,092,000 | 873億4324万 | +26.6% | - | 104.75 |
| 10/06 | 1,730 | 1,959 | 1,726 | 1,830 | +5.6% | 1,851,100 | 831億1915万 | +22% | - | 99.69 |
| 10/05 | 1,707 | 1,733 | 1,684 | 1,733 | +3.52% | 404,800 | 787億1338万 | +16.62% | - | 94.4 |
| 10/04 | 1,710 | 1,739 | 1,667 | 1,674 | -0.89% | 507,500 | 760億3358万 | +13.49% | - | 91.19 |
| 10/03 | 1,612 | 1,696 | 1,582 | 1,689 | +3.62% | 639,900 | 767億1489万 | +15.29% | - | 92.01 |
| 10/02 | 1,675 | 1,683 | 1,612 | 1,630 | -2.57% | 428,500 | 740億3509万 | +12.03% | - | 88.79 |
| 09/29 | 1,675 | 1,685 | 1,637 | 1,673 | +0.24% | 363,400 | 759億8816万 | +15.7% | - | 91.14 |
| 09/28 | 1,594 | 1,680 | 1,593 | 1,669 | +5.77% | 815,600 | 758億648万 | +16.31% | - | 90.92 |
| 09/27 | 1,556 | 1,579 | 1,526 | 1,578 | +2.4% | 305,500 | 716億7323万 | +10.89% | - | 85.96 |
| 09/26 | 1,504 | 1,545 | 1,453 | 1,541 | +1.38% | 312,400 | 699億9268万 | +8.9% | - | 83.95 |
| 09/25 | 1,515 | 1,596 | 1,509 | 1,520 | +1.13% | 630,800 | 690億3885万 | +7.95% | - | 82.8 |
| 09/22 | 1,502 | 1,507 | 1,455 | 1,503 | +1.14% | 255,200 | 682億6671万 | +7.13% | - | 81.88 |
| 09/21 | 1,461 | 1,520 | 1,456 | 1,486 | +2.41% | 541,800 | 673億4503万 | +6.07% | - | 80.77 |
| 09/20 | 1,429 | 1,464 | 1,422 | 1,451 | +1.04% | 225,800 | 657億5884万 | +3.87% | - | 78.87 |
| 09/19 | 1,417 | 1,443 | 1,406 | 1,436 | +1.41% | 217,000 | 650億7905万 | +2.94% | - | 78.05 |
| 09/15 | 1,394 | 1,422 | 1,394 | 1,416 | +0.78% | 116,900 | 641億7266万 | +1.8% | - | 76.97 |
| 09/14 | 1,404 | 1,405 | 1,373 | 1,405 | -0.07% | 111,000 | 636億7414万 | +1.08% | - | 76.37 |
| 09/13 | 1,382 | 1,433 | 1,359 | 1,406 | -0.07% | 286,000 | 637億1946万 | +1.15% | - | 76.42 |
| 09/12 | 1,365 | 1,409 | 1,349 | 1,407 | +4.38% | 228,100 | 637億6478万 | +1.15% | - | 76.48 |
| 09/11 | 1,375 | 1,379 | 1,347 | 1,348 | +4.33% | 220,700 | 610億9092万 | -3.16% | - | 73.27 |
| 09/08 | 1,300 | 1,313 | 1,289 | 1,292 | -0.08% | 235,700 | 585億5302万 | -7.32% | - | 70.23 |
| 09/07 | 1,320 | 1,327 | 1,293 | 1,293 | -2.05% | 209,500 | 585億9834万 | -7.51% | - | 70.28 |
| 09/06 | 1,300 | 1,345 | 1,289 | 1,320 | -1.12% | 297,500 | 598億2197万 | -5.92% | - | 71.75 |
| 09/05 | 1,402 | 1,415 | 1,335 | 1,335 | -5.92% | 311,000 | 605億176万 | -5.05% | - | 72.56 |
| 09/04 | 1,436 | 1,440 | 1,395 | 1,419 | -2.27% | 190,500 | 643億862万 | +0.57% | - | 77.13 |
