株価チャート
2017/08/23~2018/01/19
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 |
01/19 | 1,830 | 1,880 | 1,830 | 1,875 | +2.46% | 18,000 | 125億6247万 | +6.17% | 13.41 | 0.51 |
01/18 | 1,844 | 1,846 | 1,826 | 1,830 | 0% | 11,100 | 122億6097万 | +4.04% | 13.09 | 0.5 |
01/17 | 1,820 | 1,837 | 1,816 | 1,830 | +0.44% | 10,400 | 122億6097万 | +4.33% | 13.09 | 0.5 |
01/16 | 1,818 | 1,828 | 1,811 | 1,822 | +0.22% | 5,400 | 122億737万 | +4.17% | 13.03 | 0.5 |
01/15 | 1,829 | 1,829 | 1,810 | 1,818 | +0.11% | 6,700 | 121億8057万 | +4.3% | 13 | 0.5 |
01/12 | 1,806 | 1,824 | 1,805 | 1,816 | +0.39% | 8,500 | 121億6717万 | +4.49% | 12.99 | 0.5 |
01/11 | 1,817 | 1,817 | 1,800 | 1,809 | -0.44% | 14,300 | 121億2027万 | +4.33% | 12.94 | 0.5 |
01/10 | 1,834 | 1,835 | 1,807 | 1,817 | -0.82% | 12,000 | 121億7387万 | +5.03% | 12.99 | 0.5 |
01/09 | 1,848 | 1,848 | 1,821 | 1,832 | +1.1% | 13,700 | 122億7437万 | +6.14% | 13.1 | 0.5 |
01/05 | 1,825 | 1,838 | 1,806 | 1,812 | +0.11% | 13,700 | 121億4037万 | +5.17% | 12.96 | 0.5 |
01/04 | 1,792 | 1,821 | 1,770 | 1,810 | +3.31% | 22,000 | 121億2697万 | +5.23% | 12.94 | 0.5 |
2017 |
12/29 | 1,742 | 1,752 | 1,737 | 1,752 | +0.57% | 12,900 | 117億3837万 | +2.04% | 12.53 | 0.48 |
12/28 | 1,757 | 1,757 | 1,737 | 1,742 | -0.23% | 10,900 | 116億7137万 | +1.46% | 12.46 | 0.48 |
12/27 | 1,730 | 1,746 | 1,730 | 1,746 | +1.63% | 9,600 | 116億9817万 | +1.69% | 12.49 | 0.48 |
12/26 | 1,717 | 1,718 | 1,702 | 1,718 | +0.17% | 16,000 | 115億1057万 | +0.06% | 12.28 | 0.47 |
12/25 | 1,717 | 1,741 | 1,706 | 1,715 | +0.23% | 23,500 | 114億9047万 | -0.17% | 12.26 | 0.47 |
12/22 | 1,694 | 1,713 | 1,694 | 1,711 | +0.53% | 13,200 | 114億6367万 | -0.47% | 12.23 | 0.47 |
12/21 | 1,706 | 1,706 | 1,693 | 1,702 | -0.18% | 15,700 | 114億337万 | -1.1% | 12.17 | 0.47 |
12/20 | 1,703 | 1,708 | 1,700 | 1,705 | -0.12% | 12,000 | 114億2347万 | -0.93% | 12.19 | 0.47 |
12/19 | 1,718 | 1,718 | 1,701 | 1,707 | -0.35% | 10,100 | 114億3687万 | -1.04% | 12.21 | 0.47 |
12/18 | 1,719 | 1,719 | 1,706 | 1,713 | -0.17% | 13,100 | 114億7707万 | -0.87% | 12.25 | 0.47 |
12/15 | 1,710 | 1,719 | 1,707 | 1,716 | 0% | 6,500 | 114億9717万 | -1.15% | 12.27 | 0.47 |
12/14 | 1,708 | 1,720 | 1,708 | 1,716 | +0.47% | 5,700 | 114億9717万 | -1.77% | 12.27 | 0.47 |
12/13 | 1,724 | 1,724 | 1,700 | 1,708 | -0.47% | 13,400 | 114億4357万 | -2.9% | 12.21 | 0.47 |
12/12 | 1,724 | 1,731 | 1,709 | 1,716 | -0.23% | 8,900 | 114億9717万 | -3% | 12.27 | 0.47 |
12/11 | 1,738 | 1,738 | 1,703 | 1,720 | +1.06% | 14,500 | 115億2397万 | -3.37% | 12.3 | 0.47 |
12/08 | 1,691 | 1,709 | 1,691 | 1,702 | +0.59% | 21,100 | 114億337万 | -4.97% | 12.17 | 0.47 |
12/07 | 1,703 | 1,716 | 1,690 | 1,692 | +0.95% | 14,900 | 113億3637万 | -6.21% | 12.1 | 0.46 |
12/06 | 1,695 | 1,698 | 1,676 | 1,676 | -1.7% | 19,400 | 112億2917万 | -7.81% | 11.98 | 0.46 |
12/05 | 1,708 | 1,713 | 1,691 | 1,705 | -0.18% | 12,500 | 114億2347万 | -6.93% | 12.19 | 0.47 |
12/04 | 1,729 | 1,735 | 1,702 | 1,708 | +0.06% | 12,900 | 114億4357万 | -7.38% | 12.21 | 0.47 |
12/01 | 1,749 | 1,750 | 1,706 | 1,707 | -1.39% | 21,200 | 114億3687万 | -8.03% | 12.21 | 0.47 |
11/30 | 1,742 | 1,743 | 1,722 | 1,731 | -1.09% | 12,800 | 115億9767万 | -7.33% | 12.38 | 0.47 |
11/29 | 1,758 | 1,773 | 1,743 | 1,750 | +1.21% | 12,600 | 117億2497万 | -6.87% | 12.51 | 0.48 |
11/28 | 1,743 | 1,770 | 1,723 | 1,729 | -0.8% | 15,400 | 115億8427万 | -8.47% | 12.36 | 0.47 |
11/27 | 1,751 | 1,759 | 1,740 | 1,743 | -0.29% | 23,500 | 116億7807万 | -8.26% | 12.46 | 0.48 |
11/24 | 1,769 | 1,769 | 1,732 | 1,748 | -0.06% | 9,700 | 117億1157万 | -8.48% | 12.5 | 0.48 |
11/22 | 1,760 | 1,780 | 1,741 | 1,749 | +0.17% | 17,200 | 117億1827万 | -8.91% | 12.51 | 0.48 |
11/21 | 1,754 | 1,763 | 1,710 | 1,746 | +0.52% | 16,300 | 116億9817万 | -9.58% | 12.49 | 0.48 |
11/20 | 1,755 | 1,755 | 1,730 | 1,737 | +0.4% | 7,200 | 116億3787万 | -10.56% | 12.42 | 0.48 |
11/17 | 1,766 | 1,774 | 1,723 | 1,730 | -2.04% | 14,200 | 115億9097万 | -11.46% | 12.37 | 0.47 |
11/16 | 1,706 | 1,790 | 1,706 | 1,766 | +2.85% | 17,000 | 118億3217万 | -10.17% | 12.63 | 0.48 |
11/15 | 1,814 | 1,814 | 1,706 | 1,717 | -3.65% | 19,500 | 115億387万 | -13.15% | 12.28 | 0.47 |
11/14 | 1,802 | 1,807 | 1,778 | 1,782 | -1.11% | 13,100 | 119億3937万 | -10.36% | 12.74 | 0.49 |
11/13 | 1,901 | 1,902 | 1,800 | 1,802 | -5.11% | 32,600 | 120億7337万 | -9.72% | 12.89 | 0.49 |
11/10 | 2,005 | 2,005 | 1,880 | 1,899 | -5.19% | 37,500 | 127億2327万 | -5.14% | 13.58 | 0.52 |
11/09 | 2,014 | 2,021 | 1,954 | 2,003 | +0.2% | 22,100 | 134億2007万 | -0.15% | 14.32 | 0.55 |
11/08 | 1,980 | 2,001 | 1,971 | 1,999 | +0.96% | 11,400 | 133億9327万 | -0.4% | 14.29 | 0.55 |
11/07 | 1,961 | 2,026 | 1,961 | 1,980 | +0.1% | 22,100 | 132億6597万 | -1.49% | 14.16 | 0.54 |
11/06 | 2,015 | 2,020 | 1,977 | 1,978 | -1.35% | 12,400 | 132億5257万 | -1.79% | 14.14 | 0.54 |
11/02 | 2,030 | 2,030 | 1,993 | 2,005 | -0.99% | 13,200 | 134億3347万 | -0.69% | 14.34 | 0.55 |
11/01 | 2,050 | 2,050 | 2,011 | 2,025 | -0.74% | 12,700 | 135億6747万 | +0.05% | 14.48 | 0.56 |
10/31 | 2,028 | 2,045 | 2,017 | 2,040 | +0.64% | 15,200 | 136億6797万 | +0.64% | 14.59 | 0.56 |
10/30 | 2,003 | 2,033 | 1,990 | 2,027 | +0.9% | 23,400 | 135億8087万 | -0.1% | 14.49 | 0.56 |
10/27 | 2,025 | 2,025 | 1,980 | 2,009 | +0.1% | 18,100 | 134億6027万 | -0.64% | 14.37 | 0.55 |
10/26 | 2,017 | 2,024 | 2,000 | 2,007 | +0.4% | 11,400 | 134億4687万 | -0.5% | 14.35 | 0.55 |
10/25 | 2,020 | 2,027 | 1,990 | 1,999 | -0.65% | 14,800 | 133億9327万 | -0.7% | 14.29 | 0.55 |
10/24 | 2,005 | 2,019 | 1,990 | 2,012 | +0.65% | 19,300 | 134億8037万 | +0.25% | 14.39 | 0.55 |
10/23 | 2,000 | 2,015 | 1,982 | 1,999 | +0.25% | 17,200 | 133億9327万 | -0.05% | 14.29 | 0.55 |
10/20 | 1,987 | 2,018 | 1,960 | 1,994 | -0.1% | 12,200 | 133億5977万 | +0.05% | 14.26 | 0.55 |
10/19 | 2,002 | 2,009 | 1,975 | 1,996 | -0.35% | 21,700 | 133億7317万 | +0.4% | 14.27 | 0.55 |
10/18 | 2,025 | 2,025 | 2,001 | 2,003 | -0.6% | 10,200 | 134億2007万 | +1.06% | 14.32 | 0.55 |
10/17 | 2,021 | 2,021 | 2,004 | 2,015 | -0.25% | 13,700 | 135億47万 | +2.18% | 14.41 | 0.55 |
10/16 | 2,041 | 2,043 | 2,020 | 2,020 | -0.93% | 10,900 | 135億3397万 | +2.8% | 14.44 | 0.55 |
10/13 | 2,031 | 2,048 | 2,014 | 2,039 | -0.1% | 21,700 | 136億6127万 | +3.71% | 14.58 | 0.56 |
10/12 | 2,054 | 2,059 | 2,031 | 2,041 | -0.24% | 16,100 | 136億7467万 | +4.67% | 14.59 | 0.56 |
10/11 | 2,000 | 2,065 | 1,978 | 2,046 | +2.81% | 34,600 | 137億817万 | +5.85% | 14.63 | 0.56 |
10/10 | 2,021 | 2,036 | 1,985 | 1,990 | +0.81% | 19,100 | 133億3297万 | +3.92% | 14.23 | 0.55 |
10/06 | 1,955 | 2,012 | 1,955 | 1,974 | +1.02% | 21,700 | 132億2577万 | +3.89% | 14.12 | 0.54 |
10/05 | 2,015 | 2,015 | 1,951 | 1,954 | -2.54% | 34,000 | 130億9177万 | +3.55% | 13.97 | 0.54 |
10/04 | 2,015 | 2,049 | 2,000 | 2,005 | -0.5% | 33,000 | 134億3347万 | +6.99% | 14.34 | 0.55 |
10/03 | 2,087 | 2,094 | 2,015 | 2,015 | -2.7% | 42,300 | 135億47万 | +8.45% | 14.41 | 0.55 |
10/02 | 2,056 | 2,094 | 2,044 | 2,071 | -0.58% | 31,900 | 138億7567万 | +12.43% | 14.81 | 0.57 |
10/01 | 株式併合 5→1 |
09/29 | 2,066 | 2,100 | 2,037 | 2,083 | -0.76% | 35,000 | 139億5607万 | +14.32% | 15.91 | 0.61 |
09/28 | 2,124 | 2,124 | 2,031 | 2,099 | -1.64% | 54,100 | 140億6327万 | +16.55% | 16.04 | 0.62 |
09/27 | 2,188 | 2,188 | 2,080 | 2,134 | +0.9% | 69,400 | 142億9777万 | +19.96% | 16.3 | 0.63 |
09/26 | 2,085 | 2,130 | 2,000 | 2,115 | +1.68% | 138,200 | 141億7047万 | +20.44% | 16.23 | 0.62 |
09/25 | 1,995 | 2,145 | 1,930 | 2,080 | +12.13% | 319,000 | 139億3597万 | +19.95% | 15.96 | 0.61 |
09/22 | 1,870 | 1,885 | 1,840 | 1,855 | -0.8% | 20,800 | 124億2847万 | +8.29% | 14.24 | 0.55 |
09/21 | 1,920 | 1,935 | 1,860 | 1,870 | -2.6% | 41,800 | 125億2897万 | +9.81% | 14.35 | 0.55 |
09/20 | 1,900 | 1,940 | 1,870 | 1,920 | +3.78% | 63,400 | 128億6397万 | +13.54% | 14.74 | 0.57 |
09/19 | 1,895 | 1,895 | 1,840 | 1,850 | +0.54% | 40,000 | 123億9497万 | +10.32% | 14.2 | 0.54 |
09/15 | 1,825 | 1,850 | 1,800 | 1,840 | +1.38% | 30,800 | 123億2797万 | +10.44% | 14.12 | 0.54 |
09/14 | 1,870 | 1,885 | 1,790 | 1,815 | -2.94% | 60,600 | 121億6047万 | +9.6% | 13.93 | 0.53 |
09/13 | 1,895 | 1,945 | 1,850 | 1,870 | +1.36% | 71,800 | 125億2897万 | +13.68% | 14.35 | 0.55 |
09/12 | 1,780 | 1,935 | 1,760 | 1,845 | +4.83% | 153,200 | 123億6147万 | +12.98% | 14.16 | 0.54 |
09/11 | 1,890 | 1,895 | 1,760 | 1,760 | -3.83% | 90,000 | 117億9197万 | +8.51% | 13.51 | 0.52 |
09/08 | 1,950 | 2,000 | 1,805 | 1,830 | -10.73% | 356,800 | 122億6097万 | +13.45% | 14.04 | 0.54 |
09/07 | 1,775 | 2,050 | 1,715 | 2,050 | +24.24% | 279,400 | 137億3497万 | +27.97% | 15.73 | 0.6 |
09/06 | 1,650 | 1,660 | 1,595 | 1,650 | +3.45% | 57,000 | 110億5497万 | +4.23% | 12.66 | 0.49 |
09/05 | 1,600 | 1,940 | 1,580 | 1,595 | 0% | 226,400 | 106億8647万 | +1.01% | 12.24 | 0.47 |
09/04 | 1,625 | 1,625 | 1,595 | 1,595 | -1.85% | 8,600 | 106億8647万 | +1.08% | 12.24 | 0.47 |
09/01 | 1,640 | 1,640 | 1,595 | 1,625 | -1.22% | 26,600 | 108億8747万 | +3.11% | 12.47 | 0.48 |
08/31 | 1,625 | 1,650 | 1,620 | 1,645 | +1.23% | 12,000 | 110億2147万 | +4.58% | 12.63 | 0.48 |
08/30 | 1,615 | 1,630 | 1,610 | 1,625 | +0.93% | 11,400 | 108億8747万 | +3.5% | 12.47 | 0.48 |
08/29 | 1,600 | 1,625 | 1,590 | 1,610 | -0.31% | 19,400 | 107億8697万 | +2.74% | 12.36 | 0.47 |
08/28 | 1,575 | 1,625 | 1,565 | 1,615 | +3.19% | 26,800 | 108億2047万 | +3.19% | 12.39 | 0.48 |
08/25 | 1,565 | 1,565 | 1,550 | 1,565 | 0% | 5,800 | 104億8547万 | +0.19% | 12.01 | 0.46 |
08/24 | 1,545 | 1,565 | 1,545 | 1,565 | +0.97% | 5,400 | 104億8547万 | +0.26% | 12.01 | 0.46 |
08/23 | 1,565 | 1,565 | 1,550 | 1,550 | -0.96% | 8,600 | 103億8497万 | -0.58% | 11.9 | 0.46 |