株価チャート
2017/08/31～2018/01/29
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 |
| 01/29 | 1,820 | 1,870 | 1,800 | 1,856 | +6.67% | 3,372,100 | 4388億1370万 | +3.98% | 17.22 | 0.61 |
| 01/26 | 1,733 | 1,754 | 1,721 | 1,740 | +0.4% | 1,389,600 | 4113億8785万 | -2.36% | 16.15 | 0.57 |
| 01/25 | 1,727 | 1,741 | 1,723 | 1,733 | -0.46% | 607,600 | 4097億3284万 | -2.75% | 16.08 | 0.57 |
| 01/24 | 1,727 | 1,758 | 1,727 | 1,741 | -1.08% | 1,062,800 | 4116億2428万 | -2.3% | 16.16 | 0.57 |
| 01/23 | 1,755 | 1,774 | 1,743 | 1,760 | +0.4% | 1,262,100 | 4161億1644万 | -1.18% | 16.33 | 0.58 |
| 01/22 | 1,753 | 1,755 | 1,741 | 1,753 | -0.45% | 501,700 | 4144億6143万 | -1.52% | 16.27 | 0.57 |
| 01/19 | 1,762 | 1,771 | 1,755 | 1,761 | +0.34% | 379,000 | 4163億5287万 | -1.01% | 16.34 | 0.58 |
| 01/18 | 1,800 | 1,802 | 1,753 | 1,755 | -1.35% | 746,900 | 4149億3429万 | -1.24% | 16.29 | 0.58 |
| 01/17 | 1,794 | 1,799 | 1,767 | 1,779 | -1.33% | 730,800 | 4206億861万 | +0.23% | 16.51 | 0.58 |
| 01/16 | 1,825 | 1,837 | 1,796 | 1,803 | -1.31% | 686,100 | 4262億8292万 | +1.69% | 16.73 | 0.59 |
| 01/15 | 1,869 | 1,869 | 1,818 | 1,827 | -1.08% | 759,700 | 4319億5724万 | +3.28% | 16.95 | 0.6 |
| 01/12 | 1,892 | 1,893 | 1,831 | 1,847 | -2.79% | 900,400 | 4366億8584万 | +4.71% | 17.14 | 0.61 |
| 01/11 | 1,870 | 1,900 | 1,863 | 1,900 | +1.6% | 972,200 | 4492億1662万 | +8.14% | 17.63 | 0.62 |
| 01/10 | 1,858 | 1,876 | 1,849 | 1,870 | +0.48% | 626,400 | 4421億2372万 | +6.92% | 17.35 | 0.61 |
| 01/09 | 1,849 | 1,864 | 1,822 | 1,861 | +1.69% | 1,153,100 | 4399億9585万 | +6.89% | 17.27 | 0.61 |
| 01/05 | 1,810 | 1,834 | 1,803 | 1,830 | +1.55% | 546,100 | 4326億6653万 | +5.6% | 16.98 | 0.6 |
| 01/04 | 1,795 | 1,812 | 1,778 | 1,802 | +1.69% | 756,200 | 4260億4649万 | +4.52% | 16.72 | 0.59 |
| 2017 |
| 12/29 | 1,776 | 1,789 | 1,765 | 1,772 | -0.23% | 576,000 | 4189億5360万 | +3.2% | 16.45 | 0.58 |
| 12/28 | 1,765 | 1,788 | 1,763 | 1,776 | +0.74% | 595,800 | 4198億9932万 | +3.86% | 16.48 | 0.58 |
| 12/27 | 1,756 | 1,764 | 1,748 | 1,763 | +0.4% | 330,700 | 4168億2573万 | +3.46% | 16.36 | 0.58 |
| 12/26 | 1,750 | 1,766 | 1,748 | 1,756 | +0.23% | 327,000 | 4151億7072万 | +3.48% | 16.3 | 0.58 |
| 12/25 | 1,745 | 1,756 | 1,739 | 1,752 | +0.46% | 295,600 | 4142億2500万 | +3.55% | 16.26 | 0.57 |
| 12/22 | 1,728 | 1,756 | 1,727 | 1,744 | +0.98% | 549,500 | 4123億3357万 | +3.44% | 16.19 | 0.57 |
| 12/21 | 1,714 | 1,738 | 1,701 | 1,727 | +0.12% | 590,800 | 4083億1426万 | +2.8% | 16.03 | 0.57 |
| 12/20 | 1,740 | 1,740 | 1,695 | 1,725 | -2.16% | 862,100 | 4078億4140万 | +3.05% | 16.01 | 0.57 |
| 12/19 | 1,726 | 1,766 | 1,724 | 1,763 | +1.38% | 647,700 | 4168億2573万 | +5.57% | 16.36 | 0.58 |
| 12/18 | 1,741 | 1,746 | 1,731 | 1,739 | -0.11% | 408,900 | 4111億5142万 | +4.32% | 16.14 | 0.57 |
| 12/15 | 1,737 | 1,750 | 1,727 | 1,741 | +0.81% | 644,300 | 4116億2428万 | +4.56% | 16.16 | 0.57 |
| 12/14 | 1,735 | 1,745 | 1,722 | 1,727 | +0.12% | 521,900 | 4083億1426万 | +3.79% | 16.03 | 0.57 |
| 12/13 | 1,736 | 1,739 | 1,717 | 1,725 | -0.69% | 660,200 | 4078億4140万 | +3.67% | 16.01 | 0.57 |
| 12/12 | 1,720 | 1,756 | 1,713 | 1,737 | +2.42% | 983,800 | 4106億7856万 | +4.39% | 16.12 | 0.57 |
| 12/11 | 1,715 | 1,719 | 1,693 | 1,696 | -0.88% | 519,200 | 4009億8494万 | +2.05% | 15.74 | 0.56 |
| 12/08 | 1,690 | 1,736 | 1,687 | 1,711 | -1.1% | 1,033,400 | 4045億3138万 | +2.95% | 15.88 | 0.56 |
| 12/07 | 1,718 | 1,764 | 1,709 | 1,730 | +1.47% | 1,088,100 | 4090億2355万 | +4.22% | 16.06 | 0.57 |
| 12/06 | 1,730 | 1,743 | 1,701 | 1,705 | +0.12% | 1,167,000 | 4031億1280万 | +2.71% | 15.83 | 0.56 |
| 12/05 | 1,675 | 1,712 | 1,674 | 1,703 | +1.43% | 578,800 | 4026億3994万 | +2.71% | 15.81 | 0.56 |
| 12/04 | 1,706 | 1,711 | 1,677 | 1,679 | -0.24% | 445,500 | 3969億6563万 | +1.45% | 15.58 | 0.55 |
| 12/01 | 1,676 | 1,690 | 1,666 | 1,683 | +0.54% | 633,200 | 3979億1135万 | +1.75% | 15.62 | 0.55 |
| 11/30 | 1,661 | 1,699 | 1,659 | 1,674 | +1.21% | 1,448,800 | 3957億8348万 | +1.39% | 15.54 | 0.55 |
| 11/29 | 1,647 | 1,662 | 1,641 | 1,654 | +1.91% | 639,600 | 3910億5488万 | +0.18% | 15.35 | 0.54 |
| 11/28 | 1,615 | 1,629 | 1,609 | 1,623 | +0.87% | 554,300 | 3837億2556万 | -1.64% | 15.06 | 0.53 |
| 11/27 | 1,604 | 1,616 | 1,601 | 1,609 | +0.31% | 231,900 | 3804億1554万 | -2.54% | 14.93 | 0.53 |
| 11/24 | 1,613 | 1,613 | 1,596 | 1,604 | -0.99% | 419,300 | 3792億3339万 | -3.02% | 14.89 | 0.53 |
| 11/22 | 1,613 | 1,628 | 1,604 | 1,620 | +0.68% | 416,600 | 3830億1627万 | -2.17% | 15.04 | 0.53 |
| 11/21 | 1,621 | 1,629 | 1,609 | 1,609 | -1.11% | 495,300 | 3804億1554万 | -2.96% | 14.93 | 0.53 |
| 11/20 | 1,588 | 1,641 | 1,585 | 1,627 | +2.78% | 1,013,200 | 3846億7128万 | -1.93% | 15.1 | 0.53 |
| 11/17 | 1,617 | 1,617 | 1,572 | 1,583 | -1.12% | 804,700 | 3742億6837万 | -4.64% | 14.69 | 0.52 |
| 11/16 | 1,582 | 1,611 | 1,580 | 1,601 | +0.88% | 555,300 | 3785億2410万 | -3.67% | 14.86 | 0.52 |
| 11/15 | 1,622 | 1,623 | 1,581 | 1,587 | -2.76% | 671,400 | 3752億1409万 | -4.51% | 14.73 | 0.52 |
| 11/14 | 1,660 | 1,667 | 1,626 | 1,632 | -2.74% | 940,300 | 3858億5343万 | -1.86% | 15.15 | 0.54 |
| 11/13 | 1,692 | 1,693 | 1,672 | 1,678 | -1.18% | 504,800 | 3967億2920万 | +0.96% | 15.57 | 0.55 |
| 11/10 | 1,690 | 1,714 | 1,690 | 1,698 | -0.88% | 512,100 | 4014億5780万 | +2.29% | 15.76 | 0.56 |
| 11/09 | 1,715 | 1,738 | 1,704 | 1,713 | -0.7% | 904,000 | 4050億424万 | +3.44% | 15.9 | 0.56 |
| 11/08 | 1,733 | 1,740 | 1,721 | 1,725 | -0.06% | 538,100 | 4078億4140万 | +4.42% | 16.01 | 0.57 |
| 11/07 | 1,696 | 1,731 | 1,694 | 1,726 | +2.01% | 764,300 | 4080億7783万 | +4.8% | 16.02 | 0.57 |
| 11/06 | 1,686 | 1,697 | 1,675 | 1,692 | +0.59% | 636,800 | 4000億3922万 | +3.05% | 15.7 | 0.55 |
| 11/02 | 1,683 | 1,689 | 1,674 | 1,682 | +1.33% | 858,300 | 3976億7492万 | +2.62% | 15.61 | 0.55 |
| 11/01 | 1,744 | 1,745 | 1,658 | 1,660 | -4.6% | 2,242,400 | 3924億7346万 | +1.47% | 15.41 | 0.54 |
| 10/31 | 1,650 | 1,756 | 1,631 | 1,740 | +5.84% | 1,959,200 | 4113億8785万 | +6.42% | 16.15 | 0.57 |
| 10/30 | 1,642 | 1,652 | 1,639 | 1,644 | +0.31% | 725,400 | 3886億9059万 | +0.86% | 15.26 | 0.54 |
| 10/27 | 1,635 | 1,641 | 1,627 | 1,639 | +0.24% | 419,200 | 3875億844万 | +0.61% | 15.21 | 0.54 |
| 10/26 | 1,627 | 1,641 | 1,624 | 1,635 | +0.49% | 445,400 | 3865億6272万 | +0.49% | 15.18 | 0.54 |
| 10/25 | 1,650 | 1,654 | 1,623 | 1,627 | -1.87% | 544,000 | 3846億7128万 | +0.12% | 15.1 | 0.53 |
| 10/24 | 1,638 | 1,658 | 1,637 | 1,658 | +0.79% | 481,900 | 3920億60万 | +2.22% | 15.39 | 0.54 |
| 10/23 | 1,662 | 1,665 | 1,641 | 1,645 | -0.42% | 421,000 | 3889億2702万 | +1.67% | 15.27 | 0.54 |
| 10/20 | 1,652 | 1,657 | 1,647 | 1,652 | -0.66% | 321,800 | 3905億8202万 | +2.23% | 15.33 | 0.54 |
| 10/19 | 1,679 | 1,682 | 1,662 | 1,663 | -0.78% | 435,300 | 3931億8275万 | +3.1% | 15.44 | 0.55 |
| 10/18 | 1,662 | 1,679 | 1,662 | 1,676 | +1.64% | 656,100 | 3962億5634万 | +4.1% | 15.56 | 0.55 |
| 10/17 | 1,656 | 1,657 | 1,644 | 1,649 | +0.18% | 359,600 | 3898億7274万 | +2.68% | 15.31 | 0.54 |
| 10/16 | 1,636 | 1,656 | 1,630 | 1,646 | +0.24% | 477,100 | 3891億6345万 | +2.68% | 15.28 | 0.54 |
| 10/13 | 1,624 | 1,646 | 1,624 | 1,642 | +0.8% | 496,700 | 3882億1773万 | +2.69% | 15.24 | 0.54 |
| 10/12 | 1,608 | 1,635 | 1,605 | 1,629 | +1.31% | 469,300 | 3851億4414万 | +2% | 15.12 | 0.53 |
| 10/11 | 1,615 | 1,621 | 1,608 | 1,608 | -0.19% | 723,000 | 3801億7911万 | +0.75% | 14.93 | 0.53 |
| 10/10 | 1,611 | 1,618 | 1,600 | 1,611 | -0.62% | 609,200 | 3808億8840万 | +0.94% | 14.95 | 0.53 |
| 10/06 | 1,616 | 1,630 | 1,611 | 1,621 | -0.18% | 479,000 | 3832億5270万 | +1.5% | 15.05 | 0.53 |
| 10/05 | 1,616 | 1,630 | 1,615 | 1,624 | +1.18% | 385,700 | 3839億6199万 | +1.63% | 15.07 | 0.53 |
| 10/04 | 1,616 | 1,617 | 1,597 | 1,605 | -0.37% | 490,100 | 3794億6982万 | +0.5% | 14.9 | 0.53 |
| 10/03 | 1,600 | 1,613 | 1,591 | 1,611 | +1.32% | 585,400 | 3808億8840万 | +0.88% | 14.95 | 0.53 |
| 10/02 | 1,605 | 1,608 | 1,583 | 1,590 | -0.69% | 459,700 | 3759億2338万 | -0.38% | 14.76 | 0.52 |
| 09/29 | 1,621 | 1,625 | 1,598 | 1,601 | -1.36% | 359,400 | 3785億2410万 | +0.25% | 14.86 | 0.52 |
| 09/28 | 1,622 | 1,626 | 1,616 | 1,623 | +0.68% | 696,700 | 3837億2556万 | +1.63% | 15.06 | 0.53 |
| 09/27 | 1,591 | 1,622 | 1,591 | 1,612 | -0.56% | 1,012,200 | 3811億2483万 | +0.94% | 14.96 | 0.53 |
| 09/26 | 1,614 | 1,624 | 1,606 | 1,621 | +0.12% | 504,400 | 3832億5270万 | +1.44% | 15.05 | 0.53 |
| 09/25 | 1,606 | 1,621 | 1,599 | 1,619 | +0.81% | 627,400 | 3827億7984万 | +1.31% | 15.03 | 0.53 |
| 09/22 | 1,623 | 1,635 | 1,600 | 1,606 | -0.12% | 819,300 | 3797億625万 | +0.38% | 14.91 | 0.53 |
| 09/21 | 1,582 | 1,616 | 1,580 | 1,608 | +2.49% | 723,800 | 3801億7911万 | +0.44% | 14.93 | 0.53 |
| 09/20 | 1,566 | 1,572 | 1,557 | 1,569 | -0.13% | 683,300 | 3709億5835万 | -2.12% | 14.56 | 0.51 |
| 09/19 | 1,580 | 1,585 | 1,562 | 1,571 | +0.96% | 735,900 | 3714億3121万 | -2.24% | 14.58 | 0.52 |
| 09/15 | 1,576 | 1,579 | 1,556 | 1,556 | -1.71% | 1,544,500 | 3678億8476万 | -3.29% | 14.44 | 0.51 |
| 09/14 | 1,581 | 1,602 | 1,574 | 1,583 | +0.06% | 535,300 | 3742億6837万 | -1.86% | 14.69 | 0.52 |
| 09/13 | 1,599 | 1,599 | 1,562 | 1,582 | -0.5% | 779,400 | 3740億3194万 | -2.04% | 14.68 | 0.52 |
| 09/12 | 1,590 | 1,592 | 1,571 | 1,590 | +1.34% | 453,200 | 3759億2338万 | -1.73% | 14.76 | 0.52 |
| 09/11 | 1,584 | 1,592 | 1,566 | 1,569 | +0.06% | 327,900 | 3709億5835万 | -3.21% | 14.56 | 0.51 |
| 09/08 | 1,555 | 1,577 | 1,554 | 1,568 | +0.13% | 496,300 | 3707億2192万 | -3.45% | 14.55 | 0.51 |
| 09/07 | 1,573 | 1,577 | 1,562 | 1,566 | -0.89% | 678,800 | 3702億4906万 | -3.81% | 14.54 | 0.51 |
| 09/06 | 1,588 | 1,594 | 1,567 | 1,580 | -1.43% | 559,800 | 3735億5908万 | -3.13% | 14.67 | 0.52 |
| 09/05 | 1,626 | 1,628 | 1,599 | 1,603 | -1.17% | 603,600 | 3789億9696万 | -1.78% | 14.88 | 0.53 |
| 09/04 | 1,626 | 1,633 | 1,617 | 1,622 | -0.86% | 303,500 | 3834億8913万 | -0.61% | 15.06 | 0.53 |
| 09/01 | 1,647 | 1,649 | 1,625 | 1,636 | -0.49% | 431,700 | 3867億9915万 | +0.31% | 15.19 | 0.54 |
| 08/31 | 1,611 | 1,649 | 1,609 | 1,644 | +2.81% | 833,500 | 3886億9059万 | +0.92% | 15.26 | 0.54 |
