株価チャート
2017/06/30～2018/01/23
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 |
| 01/23 | 1,626 | 1,681 | 1,622 | 1,681 | +4.22% | 87,500 | 122億7839万 | +7.83% | 124.79 | 9.21 |
| 01/22 | 1,574 | 1,637 | 1,567 | 1,613 | +3.4% | 73,000 | 117億7444万 | +4.2% | 119.67 | 8.83 |
| 01/19 | 1,545 | 1,561 | 1,545 | 1,560 | +2.16% | 21,500 | 113億8756万 | +1.17% | 115.74 | 8.54 |
| 01/18 | 1,565 | 1,584 | 1,525 | 1,527 | -1.55% | 39,200 | 111億4667万 | -0.78% | 113.29 | 8.36 |
| 01/17 | 1,594 | 1,609 | 1,548 | 1,551 | -3.6% | 46,800 | 113億2186万 | +0.98% | 115.07 | 8.49 |
| 01/16 | 1,558 | 1,610 | 1,528 | 1,609 | +3.94% | 71,500 | 117億4524万 | +5.09% | 119.37 | 8.81 |
| 01/15 | 1,526 | 1,559 | 1,508 | 1,548 | +3.06% | 53,100 | 112億9996万 | +1.64% | 114.85 | 8.47 |
| 01/12 | 1,524 | 1,524 | 1,481 | 1,502 | -1.18% | 21,700 | 109億6417万 | -1.12% | 111.43 | 8.22 |
| 01/11 | 1,550 | 1,574 | 1,506 | 1,520 | 0% | 36,600 | 110億9557万 | +0.13% | 112.77 | 8.32 |
| 01/10 | 1,485 | 1,520 | 1,470 | 1,520 | +2.43% | 31,700 | 110億9557万 | +0.2% | 112.77 | 8.32 |
| 01/09 | 1,486 | 1,495 | 1,466 | 1,484 | -0.07% | 36,200 | 108億3278万 | -2.11% | 110.1 | 8.12 |
| 01/05 | 1,495 | 1,510 | 1,482 | 1,485 | -1.79% | 44,900 | 108億4008万 | -2.17% | 110.17 | 8.13 |
| 01/04 | 1,559 | 1,560 | 1,510 | 1,512 | -3.08% | 48,400 | 110億3717万 | -0.53% | 112.18 | 8.28 |
| 01/01 | 株式分割 1→3 |
| 2017 |
| 12/29 | 1,560 | 1,583 | 1,550 | 1,560 | 0% | 15,200 | 113億8756万 | +2.56% | 115.74 | 8.54 |
| 12/28 | 1,576 | 1,600 | 1,550 | 1,560 | -2.26% | 29,300 | 113億8756万 | +2.63% | 115.74 | 8.54 |
| 12/27 | 1,582 | 1,608 | 1,561 | 1,596 | +0.91% | 23,500 | 116億5035万 | +5.07% | 118.41 | 8.74 |
| 12/26 | 1,588 | 1,607 | 1,582 | 1,582 | -1.56% | 51,000 | 115億4572万 | +4.19% | 117.34 | 8.66 |
| 12/25 | 1,655 | 1,655 | 1,587 | 1,607 | -2.72% | 44,700 | 117億2821万 | +5.98% | 119.2 | 8.79 |
| 12/22 | 1,633 | 1,655 | 1,620 | 1,652 | +2.27% | 25,800 | 120億5670万 | +9.09% | 122.54 | 9.04 |
| 12/21 | 1,572 | 1,630 | 1,572 | 1,615 | +1.57% | 27,600 | 117億4471万 | +6.95% | 119.37 | 8.81 |
| 12/20 | 1,635 | 1,653 | 1,543 | 1,590 | -4.41% | 103,200 | 115億6290万 | +5.58% | 117.52 | 8.67 |
| 12/19 | 1,652 | 1,727 | 1,633 | 1,663 | +2.15% | 228,300 | 120億9620万 | +10.23% | 122.94 | 9.07 |
| 12/18 | 1,628 | 1,628 | 1,553 | 1,628 | +16.73% | 343,800 | 118億4167万 | +7.55% | 120.35 | 8.88 |
| 12/15 | 1,400 | 1,403 | 1,390 | 1,395 | -0.71% | 18,300 | 101億4481万 | -8.16% | 103.11 | 7.61 |
| 12/14 | 1,405 | 1,417 | 1,395 | 1,405 | -1.17% | 34,500 | 102億1753万 | -8.29% | 103.85 | 7.66 |
| 12/13 | 1,467 | 1,467 | 1,408 | 1,422 | -3.29% | 53,700 | 103億3874万 | -7.8% | 105.08 | 7.75 |
| 12/12 | 1,480 | 1,525 | 1,470 | 1,470 | -0.68% | 23,700 | 106億9023万 | -5.28% | 108.65 | 8.02 |
| 12/11 | 1,457 | 1,483 | 1,457 | 1,480 | +1.6% | 61,800 | 107億6295万 | -5.13% | 109.39 | 8.07 |
| 12/08 | 1,412 | 1,457 | 1,402 | 1,457 | +3.19% | 36,900 | 105億9327万 | -7.04% | 107.66 | 7.94 |
| 12/07 | 1,417 | 1,428 | 1,400 | 1,412 | -0.47% | 18,000 | 102億6602万 | -10.31% | 104.34 | 7.7 |
| 12/06 | 1,433 | 1,435 | 1,400 | 1,418 | -1.16% | 49,500 | 103億1450万 | -10.46% | 104.83 | 7.73 |
| 12/05 | 1,483 | 1,483 | 1,435 | 1,435 | -2.93% | 33,900 | 104億3570万 | -10.03% | 106.06 | 7.83 |
| 12/04 | 1,512 | 1,512 | 1,477 | 1,478 | -2.21% | 25,800 | 107億5083万 | -7.78% | 109.27 | 8.06 |
| 12/01 | 1,497 | 1,518 | 1,477 | 1,512 | +1.11% | 23,100 | 109億9324万 | -6.11% | 111.73 | 8.24 |
| 11/30 | 1,500 | 1,508 | 1,447 | 1,495 | -0.99% | 41,400 | 108億7204万 | -7.43% | 110.5 | 8.15 |
| 11/29 | 1,535 | 1,548 | 1,487 | 1,510 | -1.63% | 59,100 | 109億8112万 | -6.96% | 111.61 | 8.23 |
| 11/28 | 1,553 | 1,553 | 1,533 | 1,535 | -0.32% | 26,100 | 111億6293万 | -5.6% | 113.45 | 8.37 |
| 11/27 | 1,538 | 1,557 | 1,538 | 1,540 | -0.22% | 29,700 | 111億9929万 | -5.35% | 113.82 | 8.4 |
| 11/24 | 1,555 | 1,560 | 1,532 | 1,543 | +0.33% | 52,200 | 112億2353万 | -5.2% | 114.07 | 8.42 |
| 11/22 | 1,557 | 1,557 | 1,533 | 1,538 | -1.18% | 23,700 | 111億8717万 | -5.57% | 113.7 | 8.39 |
| 11/21 | 1,575 | 1,575 | 1,533 | 1,557 | +0.32% | 20,400 | 113億1769万 | -4.5% | 115.03 | 8.49 |
| 11/20 | 1,522 | 1,565 | 1,520 | 1,552 | +0.98% | 28,500 | 112億8134万 | -4.81% | 114.66 | 8.46 |
| 11/17 | 1,573 | 1,578 | 1,508 | 1,537 | -1.71% | 33,900 | 111億7228万 | -5.84% | 113.55 | 8.38 |
| 11/16 | 1,540 | 1,580 | 1,505 | 1,563 | +3.99% | 79,800 | 113億6616万 | -4.32% | 115.52 | 8.52 |
| 11/15 | 1,553 | 1,565 | 1,503 | 1,503 | -10.52% | 180,000 | 109億2993万 | -8.17% | 111.09 | 8.2 |
| 11/14 | 1,763 | 1,773 | 1,623 | 1,680 | -5.26% | 122,400 | 122億1438万 | +2.38% | 124.14 | 9.16 |
| 11/13 | 1,793 | 1,803 | 1,750 | 1,773 | 0% | 79,200 | 128億9296万 | +8.13% | 131.04 | 9.67 |
| 11/10 | 1,697 | 1,790 | 1,697 | 1,773 | +4.31% | 112,800 | 128億9296万 | +8.46% | 131.04 | 9.67 |
| 11/09 | 1,673 | 1,743 | 1,667 | 1,700 | +2.2% | 81,900 | 123億5979万 | +4.36% | 125.62 | 9.27 |
| 11/08 | 1,673 | 1,690 | 1,652 | 1,663 | -0.2% | 16,500 | 120億9321万 | +2.17% | 122.91 | 9.07 |
| 11/07 | 1,673 | 1,680 | 1,648 | 1,667 | -0.99% | 21,300 | 121億1745万 | +2.38% | 123.15 | 9.09 |
| 11/06 | 1,667 | 1,697 | 1,653 | 1,683 | +2.33% | 40,800 | 122億3862万 | +3.46% | 124.39 | 9.18 |
| 11/02 | 1,637 | 1,647 | 1,628 | 1,645 | 0% | 29,400 | 119億5992万 | +1.17% | 121.55 | 8.97 |
| 11/01 | 1,667 | 1,677 | 1,642 | 1,645 | -1.2% | 22,800 | 119億5992万 | +1.11% | 121.55 | 8.97 |
| 10/31 | 1,663 | 1,677 | 1,637 | 1,665 | -0.7% | 34,800 | 121億533万 | +2.34% | 123.03 | 9.08 |
| 10/30 | 1,697 | 1,743 | 1,652 | 1,677 | +1.62% | 150,600 | 121億9015万 | +2.99% | 123.89 | 9.14 |
| 10/27 | 1,655 | 1,655 | 1,635 | 1,650 | +0.61% | 18,600 | 119億9627万 | +1.41% | 121.92 | 9 |
| 10/26 | 1,652 | 1,667 | 1,618 | 1,640 | +0.2% | 25,200 | 119億2357万 | +0.74% | 121.18 | 8.94 |
| 10/25 | 1,700 | 1,700 | 1,607 | 1,637 | -3.73% | 73,200 | 118億9933万 | +0.35% | 120.94 | 8.92 |
| 10/24 | 1,612 | 1,713 | 1,597 | 1,700 | +7.03% | 110,100 | 123億5979万 | +4.29% | 125.62 | 9.27 |
| 10/23 | 1,573 | 1,598 | 1,565 | 1,588 | +2.8% | 22,200 | 115億2648万 | -2.2% | 117.15 | 8.64 |
| 10/20 | 1,562 | 1,562 | 1,517 | 1,545 | -1.49% | 24,300 | 112億1201万 | -4.81% | 113.95 | 8.41 |
| 10/19 | 1,587 | 1,598 | 1,558 | 1,568 | -1.16% | 18,900 | 113億8134万 | -3.31% | 115.67 | 8.53 |
| 10/18 | 1,583 | 1,592 | 1,557 | 1,587 | +2.92% | 24,300 | 115億1439万 | -2.12% | 117.03 | 8.63 |
| 10/17 | 1,565 | 1,577 | 1,512 | 1,542 | -1.6% | 36,300 | 111億8782万 | -4.72% | 113.71 | 8.39 |
| 10/16 | 1,603 | 1,608 | 1,550 | 1,567 | -2.08% | 37,500 | 113億6925万 | -3.05% | 115.55 | 8.53 |
| 10/13 | 1,600 | 1,610 | 1,593 | 1,600 | 0% | 16,800 | 116億1115万 | -0.93% | 118.01 | 8.71 |
| 10/12 | 1,617 | 1,642 | 1,597 | 1,600 | -1.03% | 34,500 | 116億1115万 | -0.87% | 118.01 | 8.71 |
| 10/11 | 1,637 | 1,637 | 1,617 | 1,617 | -0.31% | 17,400 | 117億3210万 | +0.1% | 119.24 | 8.8 |
| 10/10 | 1,635 | 1,677 | 1,603 | 1,622 | -2.01% | 33,600 | 117億6838万 | +0.23% | 119.61 | 8.82 |
| 10/06 | 1,605 | 1,658 | 1,597 | 1,655 | +1.64% | 50,100 | 120億1028万 | +1.97% | 122.07 | 9.01 |
| 10/05 | 1,637 | 1,667 | 1,593 | 1,628 | -0.41% | 47,100 | 118億1676万 | +0.08% | 120.1 | 8.86 |
| 10/04 | 1,690 | 1,703 | 1,635 | 1,635 | -2.49% | 43,200 | 118億6514万 | +0.12% | 120.59 | 8.9 |
| 10/03 | 1,683 | 1,767 | 1,677 | 1,677 | +0.6% | 84,000 | 121億6751万 | +2.55% | 123.66 | 9.12 |
| 10/02 | 1,657 | 1,687 | 1,640 | 1,667 | +2.04% | 35,100 | 120億9495万 | +1.87% | 122.93 | 9.07 |
| 09/29 | 1,640 | 1,660 | 1,633 | 1,633 | -1.8% | 43,800 | 118億7510万 | -0.22% | 85.75 | 9.67 |
| 09/28 | 1,687 | 1,687 | 1,648 | 1,663 | -0.6% | 38,700 | 120億9321万 | +1.3% | 87.33 | 9.84 |
| 09/27 | 1,645 | 1,697 | 1,645 | 1,673 | +1.83% | 35,100 | 121億6591万 | +1.97% | 87.85 | 9.9 |
| 09/26 | 1,683 | 1,683 | 1,643 | 1,643 | -2.76% | 39,900 | 119億4780万 | +0.2% | 86.28 | 9.72 |
| 09/25 | 1,697 | 1,697 | 1,648 | 1,690 | +3.05% | 34,200 | 122億8709万 | +3.17% | 88.73 | 10 |
| 09/22 | 1,700 | 1,700 | 1,602 | 1,640 | -2.96% | 62,100 | 119億2357万 | +0.24% | 86.1 | 9.7 |
| 09/21 | 1,727 | 1,733 | 1,660 | 1,690 | -1.55% | 78,900 | 122億4481万 | +3.17% | 88.42 | 9.97 |
| 09/20 | 1,600 | 1,750 | 1,597 | 1,717 | +7.74% | 96,600 | 124億3802万 | +4.67% | 89.81 | 10.12 |
| 09/19 | 1,618 | 1,618 | 1,585 | 1,593 | +1.38% | 38,700 | 115億4441万 | -2.79% | 83.36 | 9.4 |
| 09/15 | 1,557 | 1,572 | 1,512 | 1,572 | +1.84% | 40,500 | 113億8743万 | -4.52% | 82.23 | 9.27 |
| 09/14 | 1,552 | 1,552 | 1,532 | 1,543 | +1.31% | 21,300 | 111億8214万 | -6.97% | 80.75 | 9.1 |
| 09/13 | 1,557 | 1,568 | 1,522 | 1,523 | -1.93% | 28,200 | 110億3723万 | -9.05% | 79.7 | 8.98 |
| 09/12 | 1,543 | 1,557 | 1,517 | 1,553 | +3.79% | 32,700 | 112億5459万 | -8.03% | 81.27 | 9.16 |
| 09/11 | 1,547 | 1,558 | 1,480 | 1,497 | -0.44% | 71,400 | 108億4402万 | -12.01% | 78.3 | 8.83 |
| 09/08 | 1,535 | 1,555 | 1,470 | 1,503 | -2.59% | 55,800 | 108億9232万 | -12.44% | 78.65 | 8.87 |
| 09/07 | 1,602 | 1,627 | 1,542 | 1,543 | -2.11% | 33,900 | 111億8214万 | -10.84% | 80.75 | 9.1 |
| 09/06 | 1,547 | 1,603 | 1,518 | 1,577 | -2.47% | 43,500 | 114億2365万 | -9.7% | 82.49 | 9.3 |
| 09/05 | 1,683 | 1,683 | 1,533 | 1,617 | -4.15% | 79,800 | 117億1347万 | -8.2% | 84.58 | 9.53 |
| 09/04 | 1,730 | 1,737 | 1,653 | 1,687 | -4.35% | 36,600 | 122億2065万 | -5.08% | 88.25 | 9.95 |
| 09/01 | 1,750 | 1,800 | 1,750 | 1,763 | +0.76% | 47,700 | 127億7614万 | -1.21% | 92.26 | 10.4 |
| 08/31 | 1,833 | 1,833 | 1,750 | 1,750 | -1.87% | 96,300 | 126億7953万 | -2.62% | 91.56 | 10.32 |
| 08/30 | 1,683 | 1,783 | 1,667 | 1,783 | +7% | 80,100 | 129億2105万 | -1.8% | 93.3 | 10.52 |
| 08/29 | 1,680 | 1,690 | 1,663 | 1,667 | -2.15% | 29,700 | 120億7575万 | -8.63% | 87.2 | 9.83 |
| 08/28 | 1,707 | 1,740 | 1,680 | 1,703 | -0.39% | 28,500 | 123億4141万 | -6.72% | 89.12 | 10.04 |
| 08/25 | 1,773 | 1,783 | 1,703 | 1,710 | -1.72% | 59,100 | 123億8971万 | -6.3% | 89.47 | 10.08 |
| 08/24 | 1,643 | 1,757 | 1,640 | 1,740 | +5.67% | 119,700 | 126億708万 | -4.71% | 91.04 | 10.26 |
| 08/23 | 1,647 | 1,647 | 1,615 | 1,647 | +0.41% | 31,500 | 119億3084万 | -10.02% | 86.15 | 9.71 |
| 08/22 | 1,600 | 1,640 | 1,600 | 1,640 | +2.29% | 24,300 | 118億8253万 | -10.63% | 85.8 | 9.67 |
| 08/21 | 1,637 | 1,637 | 1,603 | 1,603 | -2.04% | 25,500 | 115億8007万 | -12.81% | 83.62 | 9.43 |
| 08/18 | 1,662 | 1,667 | 1,617 | 1,637 | -3.16% | 90,300 | 118億2082万 | -11.05% | 85.36 | 9.62 |
| 08/17 | 1,707 | 1,733 | 1,677 | 1,690 | -2.5% | 39,900 | 122億602万 | -8.15% | 88.14 | 9.93 |
| 08/16 | 1,680 | 1,733 | 1,673 | 1,733 | +1.96% | 63,600 | 125億1900万 | -6% | 90.4 | 10.19 |
| 08/15 | 1,817 | 1,817 | 1,665 | 1,700 | -3.77% | 137,700 | 122億7825万 | -8.01% | 88.66 | 9.99 |
| 08/14 | 1,863 | 1,887 | 1,750 | 1,767 | -7.02% | 98,700 | 127億5975万 | -4.92% | 92.14 | 10.39 |
| 08/10 | 1,937 | 1,937 | 1,867 | 1,900 | -1.55% | 47,100 | 137億2275万 | +2.26% | 99.09 | 11.17 |
| 08/09 | 1,877 | 1,933 | 1,847 | 1,930 | +3.02% | 53,400 | 139億3942万 | +3.88% | 100.66 | 11.35 |
| 08/08 | 1,840 | 1,890 | 1,817 | 1,873 | +0.72% | 63,000 | 135億3015万 | +0.61% | 97.7 | 11.01 |
| 08/07 | 1,910 | 1,950 | 1,820 | 1,860 | -2.11% | 69,900 | 134億3385万 | +0.05% | 97.01 | 10.93 |
| 08/04 | 1,827 | 1,900 | 1,783 | 1,900 | +2.7% | 81,300 | 137億2275万 | +2.87% | 99.09 | 11.17 |
| 08/03 | 1,933 | 1,937 | 1,833 | 1,850 | -3.98% | 107,100 | 133億6162万 | - | 96.48 | 10.88 |
| 08/02 | 2,000 | 2,000 | 1,900 | 1,927 | -0.69% | 128,400 | 139億1535万 | - | 100.48 | 11.33 |
| 08/01 | 2,047 | 2,127 | 1,913 | 1,940 | -3.64% | 403,500 | 136億1880万 | - | 98.34 | 11.08 |
| 07/31 | 1,947 | 2,057 | 1,940 | 2,013 | +5.78% | 232,200 | 141億3360万 | - | 102.06 | 11.5 |
| 07/28 | 2,000 | 2,100 | 1,887 | 1,903 | -7% | 455,100 | 133億6140万 | - | 96.48 | 10.88 |
| 07/27 | 2,213 | 2,233 | 2,020 | 2,047 | -8.36% | 1,047,900 | 143億6760万 | - | 103.75 | 11.69 |
| 07/26 | 2,023 | 2,307 | 1,977 | 2,233 | +12.61% | 3,006,300 | 156億7800万 | - | 113.21 | 12.76 |
| 07/25 | 1,917 | 2,050 | 1,827 | 1,983 | +15.53% | 2,118,300 | 139億2300万 | - | 100.54 | 11.33 |
| 07/24 | 1,677 | 1,730 | 1,647 | 1,717 | +1.78% | 49,200 | 120億5100万 | - | 87.02 | 9.81 |
| 07/21 | 1,707 | 1,737 | 1,667 | 1,687 | -2.32% | 74,400 | 118億4040万 | - | 85.5 | 9.64 |
| 07/20 | 1,810 | 1,827 | 1,683 | 1,727 | -5.99% | 147,300 | 121億2120万 | - | 87.53 | 9.87 |
| 07/19 | 1,760 | 1,850 | 1,707 | 1,837 | +3.57% | 188,400 | 128億9340万 | - | 93.1 | 10.49 |
| 07/18 | 1,783 | 1,837 | 1,747 | 1,773 | +1.33% | 262,500 | 124億4880万 | - | 89.89 | 10.13 |
| 07/14 | 1,638 | 1,843 | 1,638 | 1,750 | +8.36% | 513,300 | 122億8500万 | - | 88.71 | 10 |
| 07/13 | 1,673 | 1,790 | 1,597 | 1,615 | -2.12% | 357,000 | 113億3730万 | - | 81.87 | 9.23 |
| 07/12 | 1,783 | 1,790 | 1,635 | 1,650 | -7.48% | 234,900 | 115億8300万 | - | 83.64 | 9.43 |
| 07/11 | 1,873 | 1,877 | 1,783 | 1,783 | -3.43% | 189,300 | 125億1900万 | - | 90.4 | 10.19 |
| 07/10 | 1,967 | 1,970 | 1,847 | 1,847 | -4.48% | 253,800 | 129億6360万 | - | 93.61 | 10.55 |
| 07/07 | 1,757 | 1,947 | 1,717 | 1,933 | +8.41% | 621,300 | 135億7200万 | - | 98 | 11.05 |
| 07/06 | 2,000 | 2,020 | 1,740 | 1,783 | -5.31% | 792,300 | 125億1900万 | - | 90.4 | 10.19 |
| 07/05 | 2,020 | 2,100 | 1,850 | 1,883 | -7.22% | 1,311,300 | 132億2100万 | - | 95.47 | 10.76 |
| 07/04 | 1,800 | 2,133 | 1,770 | 2,030 | +12.78% | 3,681,000 | 142億5060万 | - | 102.9 | 11.6 |
| 07/03 | 1,450 | 1,800 | 1,422 | 1,800 | +14.89% | 2,017,800 | 126億3600万 | - | 91.24 | 10.28 |
| 06/30 | 1,505 | 1,733 | 1,485 | 1,567 | 0% | 4,200,600 | 109億9800万 | - | 79.42 | 8.95 |
