株価チャート
2017/08/18～2018/01/16
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 |
|---|
| 2024 | 1/1, 株式分割 1→5 |
| 2018 |
| 01/16 | 1,400 | 1,400 | 1,384 | 1,394 | -1.41% | 569,000 | 3028億3791万 | +0.72% | 12.42 | 1.04 |
| 01/15 | 1,446 | 1,446 | 1,412 | 1,414 | -1.26% | 302,000 | 3071億8279万 | +2.32% | 12.6 | 1.06 |
| 01/12 | 1,428 | 1,444 | 1,424 | 1,432 | +0.14% | 451,500 | 3110億9318万 | +3.69% | 12.76 | 1.07 |
| 01/11 | 1,420 | 1,436 | 1,420 | 1,430 | -0.28% | 396,000 | 3106億5869万 | +3.77% | 12.74 | 1.07 |
| 01/10 | 1,446 | 1,450 | 1,430 | 1,434 | -0.83% | 422,000 | 3115億2767万 | +4.22% | 12.78 | 1.07 |
| 01/09 | 1,444 | 1,468 | 1,436 | 1,446 | +0.7% | 713,000 | 3141億3459万 | +5.32% | 12.88 | 1.08 |
| 01/05 | 1,438 | 1,442 | 1,424 | 1,436 | +0.28% | 563,500 | 3119億6216万 | +4.82% | 12.8 | 1.08 |
| 01/04 | 1,408 | 1,438 | 1,404 | 1,432 | +3.17% | 678,500 | 3110億9318万 | +4.75% | 12.76 | 1.07 |
| 2017 |
| 12/29 | 1,378 | 1,400 | 1,378 | 1,388 | +0.87% | 800,000 | 3015億3445万 | +1.76% | 12.37 | 1.04 |
| 12/28 | 1,380 | 1,396 | 1,374 | 1,376 | -0.43% | 457,500 | 2989億2753万 | +0.88% | 12.26 | 1.03 |
| 12/27 | 1,358 | 1,394 | 1,358 | 1,382 | +2.07% | 496,000 | 3002億3099万 | +1.25% | 12.32 | 1.04 |
| 12/26 | 1,368 | 1,370 | 1,346 | 1,354 | -0.88% | 464,000 | 2941億4816万 | -0.81% | 12.07 | 1.01 |
| 12/25 | 1,380 | 1,380 | 1,366 | 1,366 | -0.73% | 322,500 | 2967億5509万 | 0% | 12.17 | 1.02 |
| 12/22 | 1,376 | 1,382 | 1,372 | 1,376 | +0.58% | 451,500 | 2989億2753万 | +0.66% | 12.26 | 1.03 |
| 12/21 | 1,364 | 1,374 | 1,354 | 1,368 | +0.15% | 644,000 | 2971億8957万 | 0% | 12.19 | 1.03 |
| 12/20 | 1,350 | 1,372 | 1,346 | 1,366 | +1.34% | 866,000 | 2967億5509万 | -0.15% | 12.17 | 1.02 |
| 12/19 | 1,350 | 1,352 | 1,342 | 1,348 | +0.3% | 396,500 | 2928億4470万 | -1.68% | 12.01 | 1.01 |
| 12/18 | 1,322 | 1,350 | 1,310 | 1,344 | +2.91% | 765,500 | 2919億7572万 | -2.18% | 11.98 | 1.01 |
| 12/15 | 1,342 | 1,348 | 1,302 | 1,306 | -4.53% | 1,606,000 | 2837億2046万 | -5.22% | 11.64 | 0.98 |
| 12/14 | 1,364 | 1,374 | 1,350 | 1,368 | +0.29% | 574,500 | 2971億8957万 | -1.16% | 12.19 | 1.03 |
| 12/13 | 1,380 | 1,384 | 1,360 | 1,364 | -1.3% | 536,000 | 2963億2060万 | -1.73% | 12.15 | 1.02 |
| 12/12 | 1,374 | 1,386 | 1,366 | 1,382 | +0.73% | 664,000 | 3002億3099万 | -0.58% | 12.32 | 1.04 |
| 12/11 | 1,374 | 1,380 | 1,360 | 1,372 | +0.59% | 521,000 | 2980億5855万 | -1.44% | 12.23 | 1.03 |
| 12/08 | 1,332 | 1,364 | 1,332 | 1,364 | +0.89% | 826,500 | 2963億2060万 | -2.15% | 12.15 | 1.02 |
| 12/07 | 1,336 | 1,372 | 1,334 | 1,352 | +0.9% | 887,000 | 2937億1367万 | -3.29% | 12.05 | 1.01 |
| 12/06 | 1,380 | 1,380 | 1,332 | 1,340 | -3.6% | 908,000 | 2911億675万 | -4.35% | 11.94 | 1 |
| 12/05 | 1,360 | 1,390 | 1,358 | 1,390 | +2.06% | 478,000 | 3019億6894万 | -0.79% | 12.39 | 1.04 |
| 12/04 | 1,380 | 1,380 | 1,354 | 1,362 | -1.3% | 646,000 | 2958億8611万 | -2.71% | 12.14 | 1.02 |
| 12/01 | 1,368 | 1,382 | 1,358 | 1,380 | +1.62% | 632,000 | 2997億9650万 | -1.5% | 12.3 | 1.03 |
| 11/30 | 1,388 | 1,392 | 1,346 | 1,358 | -1.59% | 831,500 | 2950億1714万 | -3% | 12.1 | 1.02 |
| 11/29 | 1,366 | 1,380 | 1,360 | 1,380 | +2.53% | 453,500 | 2997億9650万 | -1.5% | 12.3 | 1.03 |
| 11/28 | 1,374 | 1,374 | 1,340 | 1,346 | -2.32% | 698,000 | 2924億1021万 | -3.93% | 11.99 | 1.01 |
| 11/27 | 1,398 | 1,398 | 1,374 | 1,378 | -0.86% | 247,000 | 2993億6201万 | -1.57% | 12.28 | 1.03 |
| 11/24 | 1,378 | 1,390 | 1,374 | 1,390 | +0.14% | 338,500 | 3019億6894万 | -0.57% | 12.39 | 1.04 |
| 11/22 | 1,392 | 1,394 | 1,382 | 1,388 | -0.29% | 478,500 | 3015億3445万 | -0.5% | 12.37 | 1.04 |
| 11/21 | 1,390 | 1,402 | 1,386 | 1,392 | +1.02% | 486,000 | 3024億343万 | -0.14% | 12.4 | 1.04 |
| 11/20 | 1,376 | 1,384 | 1,370 | 1,378 | -1.01% | 479,000 | 2993億6201万 | -1.08% | 12.28 | 1.03 |
| 11/17 | 1,408 | 1,416 | 1,386 | 1,392 | -0.29% | 713,000 | 3024億343万 | +0.07% | 12.4 | 1.04 |
| 11/16 | 1,384 | 1,400 | 1,360 | 1,396 | +2.05% | 766,000 | 3032億7240万 | +0.5% | 12.44 | 1.05 |
| 11/15 | 1,410 | 1,416 | 1,368 | 1,368 | -5% | 1,060,000 | 2971億8957万 | -1.44% | 12.19 | 1.03 |
| 11/14 | 1,458 | 1,462 | 1,432 | 1,440 | +0.56% | 970,500 | 3128億3113万 | +3.75% | 12.83 | 1.08 |
| 11/13 | 1,436 | 1,446 | 1,426 | 1,432 | -0.56% | 365,000 | 3110億9318万 | +3.47% | 12.76 | 1.07 |
| 11/10 | 1,430 | 1,444 | 1,424 | 1,440 | -0.55% | 494,500 | 3128億3113万 | +4.2% | 12.83 | 1.08 |
| 11/09 | 1,468 | 1,498 | 1,432 | 1,448 | -0.96% | 978,500 | 3145億6908万 | +5.08% | 12.9 | 1.09 |
| 11/08 | 1,434 | 1,462 | 1,424 | 1,462 | +2.09% | 776,000 | 3176億1050万 | +6.33% | 13.03 | 1.1 |
| 11/07 | 1,420 | 1,432 | 1,412 | 1,432 | +0.85% | 686,500 | 3110億9318万 | +4.53% | 12.76 | 1.07 |
| 11/06 | 1,428 | 1,446 | 1,412 | 1,420 | -0.84% | 1,131,500 | 3084億8625万 | +3.88% | 12.65 | 1.06 |
| 11/02 | 1,436 | 1,446 | 1,416 | 1,432 | -1.51% | 1,157,500 | 3110億9318万 | +5.14% | 12.76 | 1.07 |
| 11/01 | 1,422 | 1,468 | 1,414 | 1,454 | +1.68% | 1,442,000 | 3158億7255万 | +7.07% | 12.96 | 1.09 |
| 10/31 | 1,334 | 1,430 | 1,332 | 1,430 | +7.2% | 3,113,500 | 3106億5869万 | +5.69% | 12.74 | 1.07 |
| 10/30 | 1,354 | 1,356 | 1,324 | 1,334 | -2.91% | 1,440,500 | 2898億328万 | -1.11% | 11.89 | 1 |
| 10/27 | 1,372 | 1,380 | 1,360 | 1,374 | +0.15% | 577,500 | 2984億9304万 | +1.93% | 12.24 | 1.03 |
| 10/26 | 1,362 | 1,378 | 1,354 | 1,372 | +0.59% | 471,000 | 2980億5855万 | +1.86% | 12.23 | 1.03 |
| 10/25 | 1,390 | 1,396 | 1,364 | 1,364 | -1.3% | 986,000 | 2963億2060万 | +1.49% | 12.15 | 1.02 |
| 10/24 | 1,372 | 1,386 | 1,362 | 1,382 | +0.58% | 675,500 | 3002億3099万 | +2.98% | 12.32 | 1.04 |
| 10/23 | 1,358 | 1,376 | 1,358 | 1,374 | +2.69% | 656,000 | 2984億9304万 | +2.77% | 12.24 | 1.03 |
| 10/20 | 1,332 | 1,340 | 1,324 | 1,338 | +1.36% | 648,500 | 2906億7226万 | +0.45% | 11.92 | 1 |
| 10/19 | 1,314 | 1,320 | 1,304 | 1,320 | 0% | 944,500 | 2867億6187万 | -0.75% | 11.76 | 0.99 |
| 10/18 | 1,342 | 1,342 | 1,312 | 1,320 | -2.65% | 1,207,500 | 2867億6187万 | -0.6% | 11.76 | 0.99 |
| 10/17 | 1,360 | 1,370 | 1,342 | 1,356 | 0% | 888,000 | 2945億8265万 | +2.26% | 12.08 | 1.02 |
| 10/16 | 1,352 | 1,366 | 1,344 | 1,356 | +0.89% | 736,000 | 2945億8265万 | +2.57% | 12.08 | 1.02 |
| 10/13 | 1,334 | 1,352 | 1,320 | 1,344 | +0.15% | 722,500 | 2919億7572万 | +1.9% | 11.98 | 1.01 |
| 10/12 | 1,350 | 1,352 | 1,330 | 1,342 | -1.03% | 749,500 | 2915億4123万 | +1.9% | 11.96 | 1.01 |
| 10/11 | 1,374 | 1,376 | 1,352 | 1,356 | -1.88% | 953,000 | 2945億8265万 | +3.2% | 12.08 | 1.02 |
| 10/10 | 1,376 | 1,408 | 1,372 | 1,382 | +2.52% | 1,796,000 | 3002億3099万 | +5.34% | 12.32 | 1.04 |
| 10/06 | 1,346 | 1,356 | 1,336 | 1,348 | -0.74% | 536,500 | 2928億4470万 | +2.9% | 12.01 | 1.01 |
| 10/05 | 1,354 | 1,364 | 1,352 | 1,358 | -0.15% | 331,000 | 2950億1714万 | +3.82% | 12.1 | 1.02 |
| 10/04 | 1,354 | 1,366 | 1,350 | 1,360 | 0% | 455,000 | 2954億5162万 | +4.13% | 12.12 | 1.02 |
| 10/03 | 1,364 | 1,364 | 1,340 | 1,360 | +0.44% | 589,500 | 2954億5162万 | +4.37% | 12.12 | 1.02 |
| 10/02 | 1,344 | 1,356 | 1,334 | 1,354 | +1.5% | 593,000 | 2941億4816万 | +4.15% | 12.07 | 1.01 |
| 10/01 | 株式併合 10→1 |
| 09/29 | 1,326 | 1,344 | 1,320 | 1,334 | +1.68% | 762,500 | 2898億328万 | +2.93% | 11.89 | 1 |
| 09/28 | 1,340 | 1,344 | 1,302 | 1,312 | -1.5% | 720,500 | 2850億2392万 | +1.55% | 11.69 | 0.98 |
| 09/27 | 1,316 | 1,346 | 1,316 | 1,332 | +0.3% | 788,000 | 2893億6880万 | +3.18% | 11.87 | 1 |
| 09/26 | 1,336 | 1,342 | 1,322 | 1,328 | -0.15% | 494,000 | 2884億9982万 | +2.95% | 11.84 | 1 |
| 09/25 | 1,328 | 1,338 | 1,326 | 1,330 | +1.37% | 452,000 | 2889億3431万 | +3.26% | 11.85 | 1 |
| 09/22 | 1,344 | 1,344 | 1,304 | 1,312 | -1.65% | 776,000 | 2850億2392万 | +2.1% | 11.69 | 0.98 |
| 09/21 | 1,326 | 1,336 | 1,312 | 1,334 | +1.68% | 867,500 | 2898億329万 | +3.89% | 11.89 | 1 |
| 09/20 | 1,310 | 1,330 | 1,296 | 1,312 | +0.15% | 793,000 | 2850億2392万 | +2.34% | 11.69 | 0.98 |
| 09/19 | 1,296 | 1,312 | 1,284 | 1,310 | +3.97% | 696,500 | 2845億8943万 | +2.26% | 11.67 | 0.98 |
| 09/15 | 1,252 | 1,272 | 1,244 | 1,260 | +0.96% | 1,292,000 | 2737億2724万 | -1.56% | 11.23 | 0.94 |
| 09/14 | 1,278 | 1,278 | 1,246 | 1,248 | -2.19% | 577,000 | 2711億2032万 | -2.73% | 11.12 | 0.94 |
| 09/13 | 1,286 | 1,292 | 1,272 | 1,276 | -0.31% | 433,500 | 2772億314万 | -0.78% | 11.37 | 0.96 |
| 09/12 | 1,262 | 1,280 | 1,252 | 1,280 | +1.43% | 599,500 | 2780億7212万 | -0.62% | 11.41 | 0.96 |
| 09/11 | 1,274 | 1,278 | 1,256 | 1,262 | -0.16% | 518,500 | 2741億6173万 | -2.32% | 11.25 | 0.95 |
| 09/08 | 1,272 | 1,282 | 1,262 | 1,264 | -1.56% | 556,500 | 2745億9622万 | -2.47% | 11.26 | 0.95 |
| 09/07 | 1,286 | 1,292 | 1,274 | 1,284 | +0.63% | 509,000 | 2789億4109万 | -1.15% | 11.44 | 0.96 |
| 09/06 | 1,262 | 1,280 | 1,256 | 1,276 | -0.16% | 733,500 | 2772億314万 | -1.85% | 11.37 | 0.96 |
| 09/05 | 1,298 | 1,306 | 1,274 | 1,278 | -1.69% | 458,000 | 2776億3763万 | -1.84% | 11.39 | 0.96 |
| 09/04 | 1,318 | 1,326 | 1,298 | 1,300 | -2.26% | 464,000 | 2824億1700万 | -0.38% | 11.59 | 0.97 |
| 09/01 | 1,316 | 1,336 | 1,300 | 1,330 | +1.68% | 826,500 | 2889億3431万 | +1.76% | 11.85 | 1 |
| 08/31 | 1,310 | 1,316 | 1,298 | 1,308 | +0.77% | 652,500 | 2841億5495万 | -0.08% | 11.66 | 0.98 |
| 08/30 | 1,300 | 1,304 | 1,288 | 1,298 | +0.78% | 515,000 | 2819億8251万 | -1.14% | 11.57 | 0.97 |
| 08/29 | 1,276 | 1,294 | 1,268 | 1,288 | +0.63% | 613,500 | 2798億1007万 | -2.13% | 11.48 | 0.97 |
| 08/28 | 1,288 | 1,292 | 1,272 | 1,280 | +0.63% | 508,500 | 2780億7212万 | -3.03% | 11.41 | 0.96 |
| 08/25 | 1,250 | 1,276 | 1,238 | 1,272 | +2.91% | 969,500 | 2763億3417万 | -3.93% | 11.34 | 0.95 |
| 08/24 | 1,240 | 1,244 | 1,206 | 1,236 | -3.89% | 1,530,500 | 2685億1339万 | -7% | 11.02 | 0.93 |
| 08/23 | 1,314 | 1,316 | 1,282 | 1,286 | -0.92% | 395,000 | 2793億7558万 | -3.6% | 11.46 | 0.96 |
| 08/22 | 1,288 | 1,304 | 1,274 | 1,298 | +0.62% | 834,500 | 2819億8251万 | -2.92% | 11.57 | 0.97 |
| 08/21 | 1,260 | 1,294 | 1,240 | 1,290 | +3.86% | 1,139,000 | 2802億4456万 | -3.66% | 11.5 | 0.97 |
| 08/18 | 1,276 | 1,278 | 1,236 | 1,242 | -4.46% | 1,121,500 | 2698億1685万 | -7.45% | 11.07 | 0.93 |
