株価チャート
2017/09/27～2018/02/23
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 |
| 02/23 | 1,866 | 1,907 | 1,866 | 1,903 | +1.6% | 17,400 | 127億5007万 | +5.96% | 13.61 | 0.52 |
| 02/22 | 1,891 | 1,891 | 1,873 | 1,873 | -1.42% | 12,900 | 125億4907万 | +4.46% | 13.39 | 0.51 |
| 02/21 | 1,902 | 1,918 | 1,895 | 1,900 | -0.11% | 19,000 | 127億2997万 | +6.09% | 13.59 | 0.52 |
| 02/20 | 1,852 | 1,910 | 1,841 | 1,902 | +2.7% | 22,800 | 127億4337万 | +6.38% | 13.6 | 0.52 |
| 02/19 | 1,810 | 1,852 | 1,801 | 1,852 | +5.11% | 26,000 | 124億837万 | +3.75% | 13.24 | 0.51 |
| 02/16 | 1,779 | 1,794 | 1,761 | 1,762 | -0.28% | 9,600 | 118億537万 | -1.18% | 12.6 | 0.48 |
| 02/15 | 1,774 | 1,799 | 1,762 | 1,767 | -0.95% | 7,900 | 118億3887万 | -1.01% | 12.64 | 0.48 |
| 02/14 | 1,784 | 1,820 | 1,767 | 1,784 | -2.19% | 19,400 | 119億5277万 | -0.17% | 12.76 | 0.49 |
| 02/13 | 1,845 | 1,845 | 1,761 | 1,824 | +9.55% | 46,000 | 122億2077万 | +1.96% | 13.04 | 0.5 |
| 02/09 | 1,544 | 1,724 | 1,544 | 1,665 | +2.46% | 47,000 | 111億5547万 | -6.88% | 11.91 | 0.46 |
| 02/08 | 1,615 | 1,657 | 1,615 | 1,625 | +0.68% | 8,900 | 108億8747万 | -9.42% | 11.62 | 0.45 |
| 02/07 | 1,705 | 1,728 | 1,614 | 1,614 | +0.81% | 19,800 | 108億1377万 | -10.28% | 11.54 | 0.44 |
| 02/06 | 1,697 | 1,697 | 1,564 | 1,601 | -7.24% | 30,400 | 107億2667万 | -11.25% | 11.45 | 0.44 |
| 02/05 | 1,750 | 1,760 | 1,726 | 1,726 | -3.14% | 17,400 | 115億6417万 | -4.64% | 12.34 | 0.47 |
| 02/02 | 1,770 | 1,788 | 1,770 | 1,782 | -0.72% | 8,300 | 119億3937万 | -1.55% | 12.74 | 0.49 |
| 02/01 | 1,768 | 1,800 | 1,768 | 1,795 | +0.9% | 11,800 | 120億2647万 | -0.66% | 12.84 | 0.49 |
| 01/31 | 1,765 | 1,794 | 1,765 | 1,779 | -0.73% | 16,700 | 119億1927万 | -1.39% | 12.72 | 0.49 |
| 01/30 | 1,826 | 1,826 | 1,782 | 1,792 | -2.02% | 20,800 | 120億637万 | -0.5% | 12.81 | 0.49 |
| 01/29 | 1,828 | 1,842 | 1,828 | 1,829 | +0.16% | 8,900 | 122億5427万 | +1.78% | 13.08 | 0.5 |
| 01/26 | 1,821 | 1,840 | 1,821 | 1,826 | -0.27% | 12,600 | 122億3417万 | +1.9% | 13.06 | 0.5 |
| 01/25 | 1,821 | 1,836 | 1,818 | 1,831 | -0.76% | 14,200 | 122億6767万 | +2.4% | 13.09 | 0.5 |
| 01/24 | 1,853 | 1,870 | 1,843 | 1,845 | -1.6% | 14,000 | 123億6147万 | +3.48% | 13.19 | 0.51 |
| 01/23 | 1,860 | 1,879 | 1,860 | 1,875 | +0.54% | 8,100 | 125億6247万 | +5.46% | 13.41 | 0.51 |
| 01/22 | 1,875 | 1,898 | 1,862 | 1,865 | -0.53% | 11,700 | 124億9547万 | +5.31% | 13.34 | 0.51 |
| 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 |
