株価チャート
2017/09/05～2018/02/01
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 | 12/1, 株式分割 1→2 |
| 2018 |
| 02/01 | 1,730 | 1,833 | 1,730 | 1,793 | +4.37% | 1,299,800 | 2336億5811万 | +5.19% | 36.88 | 3.05 |
| 01/31 | 1,735 | 1,775 | 1,708 | 1,718 | -0.58% | 1,689,000 | 2238億8162万 | +1.27% | 35.34 | 2.92 |
| 01/30 | 1,728 | 1,733 | 1,708 | 1,728 | +0.44% | 730,000 | 2251億8515万 | +2.16% | 35.54 | 2.94 |
| 01/29 | 1,723 | 1,730 | 1,713 | 1,720 | -0.15% | 263,800 | 2242億750万 | +2.08% | 35.39 | 2.93 |
| 01/26 | 1,698 | 1,733 | 1,693 | 1,723 | +1.92% | 517,600 | 2245億3338万 | +2.47% | 35.44 | 2.93 |
| 01/25 | 1,710 | 1,713 | 1,690 | 1,690 | -1.74% | 314,400 | 2202億9690万 | +0.78% | 34.77 | 2.88 |
| 01/24 | 1,760 | 1,770 | 1,720 | 1,720 | -2.69% | 426,400 | 2242億750万 | +2.69% | 35.39 | 2.93 |
| 01/23 | 1,738 | 1,773 | 1,733 | 1,768 | +2.02% | 267,800 | 2303億9928万 | +5.71% | 36.37 | 3.01 |
| 01/22 | 1,730 | 1,738 | 1,710 | 1,733 | +0.29% | 233,200 | 2258億3691万 | +3.99% | 35.65 | 2.95 |
| 01/19 | 1,718 | 1,743 | 1,715 | 1,728 | +1.02% | 279,400 | 2251億8515万 | +3.88% | 35.54 | 2.94 |
| 01/18 | 1,768 | 1,768 | 1,708 | 1,710 | -2.15% | 388,800 | 2229億397万 | +3.01% | 35.18 | 2.91 |
| 01/17 | 1,745 | 1,775 | 1,730 | 1,748 | +0.29% | 487,800 | 2277億9221万 | +5.33% | 35.95 | 2.98 |
| 01/16 | 1,653 | 1,745 | 1,643 | 1,743 | +5.61% | 665,000 | 2271億4045万 | +5.22% | 35.85 | 2.97 |
| 01/15 | 1,663 | 1,668 | 1,650 | 1,650 | -0.9% | 244,000 | 2150億8278万 | -0.06% | 33.95 | 2.81 |
| 01/12 | 1,698 | 1,708 | 1,658 | 1,665 | -1.62% | 465,400 | 2170億3807万 | +0.85% | 34.26 | 2.84 |
| 01/11 | 1,683 | 1,698 | 1,665 | 1,693 | +0.3% | 302,200 | 2206億2279万 | +2.58% | 34.82 | 2.88 |
| 01/10 | 1,685 | 1,710 | 1,685 | 1,688 | -0.15% | 386,400 | 2199億7102万 | +2.4% | 34.72 | 2.87 |
| 01/09 | 1,680 | 1,695 | 1,673 | 1,690 | +0.9% | 314,000 | 2202億9690万 | +2.74% | 34.77 | 2.88 |
| 01/05 | 1,655 | 1,678 | 1,655 | 1,675 | +0.15% | 314,800 | 2183億4161万 | +2.01% | 34.46 | 2.85 |
| 01/04 | 1,670 | 1,675 | 1,635 | 1,673 | +0.45% | 506,400 | 2180億1572万 | +1.98% | 34.41 | 2.85 |
| 2017 |
| 12/29 | 1,675 | 1,690 | 1,655 | 1,665 | -0.45% | 238,800 | 2170億3807万 | +1.59% | 34.17 | 2.83 |
| 12/28 | 1,708 | 1,708 | 1,673 | 1,673 | -2.19% | 226,600 | 2180億1572万 | +2.23% | 34.32 | 2.84 |
| 12/27 | 1,655 | 1,718 | 1,650 | 1,710 | +4.11% | 590,800 | 2229億397万 | +4.78% | 35.09 | 2.9 |
| 12/26 | 1,650 | 1,668 | 1,640 | 1,643 | -0.3% | 274,200 | 2141億513万 | +0.95% | 33.71 | 2.79 |
| 12/25 | 1,603 | 1,648 | 1,600 | 1,648 | +2.65% | 284,800 | 2147億5689万 | +1.38% | 33.81 | 2.8 |
| 12/22 | 1,593 | 1,613 | 1,585 | 1,605 | +0.47% | 243,800 | 2092億1688万 | -1.05% | 32.94 | 2.73 |
| 12/21 | 1,575 | 1,600 | 1,560 | 1,598 | +1.11% | 372,800 | 2082億3923万 | -1.45% | 32.78 | 2.71 |
| 12/20 | 1,605 | 1,620 | 1,575 | 1,580 | -1.56% | 436,200 | 2059億5805万 | -2.41% | 32.43 | 2.68 |
| 12/19 | 1,628 | 1,630 | 1,603 | 1,605 | -1.23% | 476,600 | 2092億1688万 | -0.68% | 32.94 | 2.73 |
| 12/18 | 1,643 | 1,643 | 1,620 | 1,625 | -1.07% | 452,200 | 2118億2395万 | +0.62% | 33.35 | 2.76 |
| 12/15 | 1,643 | 1,653 | 1,628 | 1,643 | 0% | 414,400 | 2141億513万 | +1.83% | 33.71 | 2.79 |
| 12/14 | 1,643 | 1,655 | 1,630 | 1,643 | +0.92% | 382,800 | 2141億513万 | +2.02% | 33.71 | 2.79 |
| 12/13 | 1,635 | 1,648 | 1,620 | 1,628 | -0.76% | 298,200 | 2121億4983万 | +1.21% | 33.4 | 2.76 |
| 12/12 | 1,665 | 1,670 | 1,635 | 1,640 | -1.65% | 354,600 | 2137億7924万 | +2.24% | 33.66 | 2.79 |
| 12/11 | 1,690 | 1,693 | 1,655 | 1,668 | -0.45% | 377,600 | 2173億6396万 | +4.41% | 34.22 | 2.83 |
| 12/08 | 1,660 | 1,683 | 1,655 | 1,675 | +0.45% | 508,200 | 2183億4161万 | +5.35% | 34.38 | 2.84 |
| 12/07 | 1,635 | 1,673 | 1,633 | 1,668 | +2.14% | 319,600 | 2173億6396万 | +5.34% | 34.22 | 2.83 |
| 12/06 | 1,648 | 1,663 | 1,623 | 1,633 | -1.06% | 335,600 | 2128億159万 | +3.59% | 33.5 | 2.77 |
| 12/05 | 1,650 | 1,673 | 1,640 | 1,650 | +0.61% | 382,400 | 2150億8278万 | +5.57% | 33.86 | 2.8 |
| 12/04 | 1,648 | 1,673 | 1,640 | 1,640 | 0% | 504,400 | 2137億7924万 | +5.81% | 33.66 | 2.79 |
| 12/01 | 1,618 | 1,645 | 1,618 | 1,640 | +2.02% | 433,800 | 2137億7924万 | +6.7% | 33.66 | 2.79 |
| 11/30 | 1,623 | 1,625 | 1,588 | 1,608 | -1.08% | 493,200 | 2095億4276万 | +5.48% | 32.99 | 2.73 |
| 11/29 | 1,623 | 1,633 | 1,608 | 1,625 | +0.46% | 322,000 | 2118億2395万 | +7.47% | 33.35 | 2.76 |
| 11/28 | 1,650 | 1,658 | 1,613 | 1,618 | -1.52% | 489,800 | 2108億4630万 | +7.83% | 33.2 | 2.75 |
| 11/27 | 1,618 | 1,660 | 1,618 | 1,643 | +2.98% | 766,400 | 2141億513万 | +10.38% | 33.71 | 2.79 |
| 11/24 | 1,565 | 1,600 | 1,560 | 1,595 | +1.11% | 444,200 | 2079億1335万 | +8.14% | 32.73 | 2.71 |
| 11/22 | 1,593 | 1,593 | 1,565 | 1,578 | -0.63% | 444,200 | 2056億3217万 | +7.75% | 32.37 | 2.68 |
| 11/21 | 1,583 | 1,598 | 1,583 | 1,588 | +0.16% | 289,400 | 2069億3570万 | +9.18% | 32.58 | 2.7 |
| 11/20 | 1,560 | 1,590 | 1,560 | 1,585 | +0.32% | 392,000 | 2066億982万 | +9.84% | 32.53 | 2.69 |
| 11/17 | 1,580 | 1,588 | 1,568 | 1,580 | 0% | 578,600 | 2059億5805万 | +10.41% | 32.43 | 2.68 |
| 11/16 | 1,525 | 1,590 | 1,523 | 1,580 | +3.1% | 540,800 | 2059億5805万 | +11.35% | 32.43 | 2.68 |
| 11/15 | 1,545 | 1,575 | 1,528 | 1,533 | +0.49% | 633,000 | 1997億6627万 | +9% | 31.45 | 2.6 |
| 11/14 | 1,555 | 1,565 | 1,520 | 1,525 | -2.24% | 525,400 | 1987億8863万 | +9.32% | 31.3 | 2.59 |
| 11/13 | 1,570 | 1,578 | 1,555 | 1,560 | -1.27% | 479,600 | 2033億5099万 | +12.64% | 32.02 | 2.65 |
| 11/10 | 1,548 | 1,593 | 1,548 | 1,580 | +1.12% | 512,200 | 2059億5805万 | +15.16% | 32.43 | 2.68 |
| 11/09 | 1,580 | 1,605 | 1,553 | 1,563 | -1.73% | 948,200 | 2036億7687万 | +14.97% | 32.07 | 2.65 |
| 11/08 | 1,545 | 1,595 | 1,543 | 1,590 | +4.09% | 932,200 | 2072億6158万 | +18.22% | 32.63 | 2.7 |
| 11/07 | 1,478 | 1,528 | 1,475 | 1,528 | +2.97% | 819,400 | 1991億1451万 | +14.85% | 31.35 | 2.59 |
| 11/06 | 1,475 | 1,500 | 1,469 | 1,484 | -0.1% | 693,800 | 1933億7897万 | +12.56% | 30.45 | 2.52 |
| 11/02 | 1,480 | 1,489 | 1,461 | 1,485 | -0.54% | 672,800 | 1935億7450万 | +13.62% | 30.48 | 2.52 |
| 11/01 | 1,484 | 1,505 | 1,442 | 1,493 | +0.13% | 1,292,600 | 1946億1732万 | +15.2% | 30.64 | 2.54 |
| 10/31 | 1,427 | 1,518 | 1,422 | 1,491 | +12.4% | 2,686,800 | 1943億5662万 | +16.12% | 30.6 | 2.53 |
| 10/30 | 1,309 | 1,327 | 1,298 | 1,327 | +1.03% | 1,263,800 | 1729億1351万 | +4.28% | 27.22 | 2.25 |
| 10/27 | 1,315 | 1,315 | 1,306 | 1,313 | +0.23% | 297,400 | 1711億5375万 | +3.71% | 26.95 | 2.23 |
| 10/26 | 1,308 | 1,319 | 1,302 | 1,310 | -0.11% | 302,600 | 1707億6269万 | +3.8% | 26.88 | 2.23 |
| 10/25 | 1,319 | 1,320 | 1,311 | 1,312 | -0.42% | 303,200 | 1709億5822万 | +4.34% | 26.92 | 2.23 |
| 10/24 | 1,313 | 1,325 | 1,308 | 1,317 | -0.49% | 339,200 | 1716億7516万 | +5.11% | 27.03 | 2.24 |
| 10/23 | 1,330 | 1,330 | 1,317 | 1,324 | +0.08% | 398,600 | 1725億2246万 | +5.96% | 27.16 | 2.25 |
| 10/20 | 1,307 | 1,329 | 1,307 | 1,323 | 0% | 508,400 | 1723億9210万 | +6.22% | 27.14 | 2.25 |
| 10/19 | 1,337 | 1,344 | 1,308 | 1,323 | +0.04% | 579,600 | 1723億9210万 | +6.57% | 27.14 | 2.25 |
| 10/18 | 1,314 | 1,332 | 1,312 | 1,322 | +0.57% | 506,600 | 1723億2693万 | +6.79% | 27.13 | 2.25 |
| 10/17 | 1,317 | 1,325 | 1,304 | 1,315 | -0.19% | 560,200 | 1713億4928万 | +6.52% | 26.98 | 2.23 |
| 10/16 | 1,299 | 1,322 | 1,297 | 1,317 | +1.54% | 609,800 | 1716億7516万 | +6.99% | 27.03 | 2.24 |
| 10/13 | 1,268 | 1,308 | 1,268 | 1,297 | +2.53% | 1,066,600 | 1690億6810万 | +5.7% | 26.62 | 2.2 |
| 10/12 | 1,272 | 1,280 | 1,260 | 1,265 | -0.04% | 550,800 | 1648億9679万 | +3.35% | 25.96 | 2.15 |
| 10/11 | 1,260 | 1,279 | 1,256 | 1,266 | +0.48% | 681,400 | 1649億6197万 | +3.48% | 25.97 | 2.15 |
| 10/10 | 1,256 | 1,264 | 1,246 | 1,260 | +0.44% | 550,400 | 1641億7985万 | +2.98% | 25.85 | 2.14 |
| 10/06 | 1,241 | 1,257 | 1,237 | 1,254 | +0.52% | 541,600 | 1634億6291万 | +2.45% | 25.74 | 2.13 |
| 10/05 | 1,264 | 1,266 | 1,240 | 1,248 | -0.95% | 589,000 | 1626億1561万 | +1.84% | 25.6 | 2.12 |
| 10/04 | 1,232 | 1,279 | 1,231 | 1,260 | +4.35% | 1,339,600 | 1641億7985万 | +2.65% | 25.85 | 2.14 |
| 10/03 | 1,221 | 1,223 | 1,203 | 1,207 | -1.35% | 530,000 | 1573億3631万 | -1.71% | 24.77 | 2.05 |
| 10/02 | 1,227 | 1,240 | 1,221 | 1,224 | +0.7% | 622,400 | 1594億8714万 | -0.45% | 25.11 | 2.08 |
| 09/29 | 1,212 | 1,224 | 1,207 | 1,215 | -0.12% | 415,800 | 1583億7913万 | -1.14% | 24.91 | 2.06 |
| 09/28 | 1,196 | 1,218 | 1,193 | 1,217 | +1.76% | 518,600 | 1585億7466万 | -1.02% | 24.94 | 2.06 |
| 09/27 | 1,187 | 1,196 | 1,175 | 1,196 | -0.42% | 385,800 | 1558億3725万 | -2.8% | 24.51 | 2.03 |
| 09/26 | 1,195 | 1,204 | 1,188 | 1,201 | +0.63% | 352,200 | 1564億8901万 | -2.56% | 24.61 | 2.04 |
| 09/25 | 1,181 | 1,196 | 1,179 | 1,193 | +0.76% | 356,000 | 1555億1136万 | -3.17% | 24.46 | 2.02 |
| 09/22 | 1,193 | 1,194 | 1,168 | 1,184 | -1.42% | 635,000 | 1543億3818万 | -3.9% | 24.27 | 2.01 |
| 09/21 | 1,193 | 1,203 | 1,193 | 1,201 | +0.42% | 408,000 | 1565億5419万 | -2.6% | 24.62 | 2.04 |
| 09/20 | 1,220 | 1,220 | 1,196 | 1,196 | -1.6% | 562,200 | 1559億242万 | -3.08% | 24.52 | 2.03 |
| 09/19 | 1,209 | 1,217 | 1,197 | 1,216 | 0% | 554,400 | 1584億4431万 | -1.66% | 24.92 | 2.06 |
| 09/15 | 1,234 | 1,236 | 1,210 | 1,216 | -0.9% | 523,400 | 1584億4431万 | -1.74% | 24.92 | 2.06 |
| 09/14 | 1,225 | 1,245 | 1,220 | 1,227 | +0.66% | 460,800 | 1598億7819万 | -0.93% | 25.15 | 2.08 |
| 09/13 | 1,238 | 1,238 | 1,217 | 1,219 | -1.22% | 591,800 | 1588億3537万 | -1.34% | 24.98 | 2.07 |
| 09/12 | 1,244 | 1,269 | 1,227 | 1,234 | -0.4% | 874,000 | 1607億9067万 | +0.12% | 25.29 | 2.09 |
| 09/11 | 1,221 | 1,245 | 1,221 | 1,239 | +1.43% | 383,400 | 1614億4243万 | +0.86% | 25.39 | 2.1 |
| 09/08 | 1,216 | 1,234 | 1,216 | 1,221 | -0.65% | 392,600 | 1591億6125万 | -0.33% | 25.03 | 2.07 |
| 09/07 | 1,236 | 1,239 | 1,220 | 1,229 | +0.2% | 368,400 | 1602億408万 | +0.49% | 25.2 | 2.09 |
| 09/06 | 1,220 | 1,241 | 1,208 | 1,227 | +0.29% | 656,800 | 1598億7819万 | +0.45% | 25.15 | 2.08 |
| 09/05 | 1,273 | 1,274 | 1,222 | 1,223 | -3.36% | 512,000 | 1594億2196万 | +0.33% | 25.07 | 2.08 |
