株価チャート
2017/09/13～2018/01/23
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 | 3/6, 株式分割 1→4 |
| 2018 |
| 01/23 | 1,126 | 1,159 | 1,111 | 1,155 | +4.76% | 131,600 | 99億1544万 | +7.54% | 28.01 | 5.39 |
| 01/22 | 1,080 | 1,118 | 1,059 | 1,103 | +2.32% | 66,800 | 94億6430万 | +3.81% | 26.73 | 5.15 |
| 01/19 | 1,100 | 1,106 | 1,064 | 1,078 | -0.69% | 59,600 | 92億4969万 | +2.23% | 26.13 | 5.03 |
| 01/18 | 1,129 | 1,130 | 1,085 | 1,085 | -2.8% | 78,800 | 93億1407万 | +3.73% | 26.31 | 5.06 |
| 01/17 | 1,086 | 1,128 | 1,081 | 1,116 | +1.59% | 67,200 | 95億8233万 | +7.44% | 27.07 | 5.21 |
| 01/16 | 1,115 | 1,120 | 1,085 | 1,099 | -2.33% | 87,600 | 94億3210万 | +6.47% | 26.64 | 5.13 |
| 01/15 | 1,155 | 1,155 | 1,110 | 1,125 | -1.1% | 63,600 | 96億5745万 | +9.65% | 27.28 | 5.25 |
| 01/12 | 1,156 | 1,164 | 1,113 | 1,138 | -1.3% | 80,800 | 97億6475万 | +11.63% | 27.58 | 5.31 |
| 01/11 | 1,155 | 1,164 | 1,144 | 1,153 | -1.6% | 91,200 | 98億9352万 | +14% | 27.95 | 5.38 |
| 01/10 | 1,104 | 1,173 | 1,100 | 1,171 | +7.09% | 239,600 | 100億5447万 | +16.89% | 28.4 | 5.47 |
| 01/09 | 1,084 | 1,094 | 1,063 | 1,094 | +3.06% | 56,400 | 93億8918万 | +10.26% | 26.52 | 5.1 |
| 01/05 | 1,085 | 1,113 | 1,055 | 1,061 | -1.96% | 109,600 | 91億1019万 | +8.07% | 25.73 | 4.95 |
| 01/04 | 1,090 | 1,113 | 1,080 | 1,083 | -2.26% | 121,600 | 92億9261万 | +11.14% | 26.25 | 5.05 |
| 2017 |
| 12/29 | 1,153 | 1,213 | 1,078 | 1,108 | -2.42% | 234,000 | 95億722万 | +14.77% | 26.86 | 5.17 |
| 12/28 | 1,221 | 1,225 | 1,125 | 1,135 | -6% | 297,600 | 97億4329万 | +18.85% | 27.52 | 5.3 |
| 12/27 | 1,113 | 1,225 | 1,088 | 1,208 | +8.54% | 259,200 | 103億6566万 | +28.05% | 29.28 | 5.64 |
| 12/26 | 1,115 | 1,120 | 1,069 | 1,113 | -0.89% | 233,200 | 95億5014万 | +19.75% | 26.98 | 5.19 |
| 12/25 | 1,063 | 1,123 | 1,063 | 1,123 | +8.19% | 445,600 | 96億3598万 | +22.28% | 27.22 | 5.24 |
| 12/22 | 1,033 | 1,048 | 1,005 | 1,038 | +3.49% | 251,200 | 89億631万 | +14.39% | 25.16 | 4.84 |
| 12/21 | 1,000 | 1,015 | 981 | 1,003 | -0.25% | 135,600 | 86億586万 | +11.76% | 24.31 | 4.68 |
| 12/20 | 975 | 1,028 | 974 | 1,005 | +5.37% | 510,000 | 86億2732万 | +12.92% | 24.37 | 4.69 |
| 12/19 | 939 | 968 | 930 | 954 | +2.14% | 67,200 | 81億8737万 | +7.65% | 23.13 | 4.45 |
| 12/18 | 950 | 961 | 920 | 934 | +2.05% | 146,400 | 80億1568万 | +5.63% | 22.64 | 4.36 |
| 12/15 | 861 | 915 | 860 | 915 | +6.55% | 54,800 | 78億5472万 | +3.74% | 22.19 | 4.27 |
| 12/14 | 859 | 859 | 850 | 859 | -0.43% | 24,400 | 73億7185万 | -2.53% | 20.82 | 4.01 |
| 12/13 | 874 | 875 | 838 | 863 | -2.27% | 50,800 | 74億404万 | -2.21% | 20.91 | 4.03 |
| 12/12 | 888 | 894 | 880 | 883 | -1.26% | 16,400 | 75億7573万 | -0.06% | 21.4 | 4.12 |
| 12/11 | 919 | 919 | 875 | 894 | -1.24% | 36,400 | 76億7230万 | +1.22% | 21.67 | 4.17 |
| 12/08 | 960 | 961 | 895 | 905 | -4.23% | 66,000 | 77億6888万 | +2.38% | 21.95 | 4.22 |
| 12/07 | 949 | 955 | 928 | 945 | 0% | 51,200 | 81億1225万 | +6.9% | 22.92 | 4.41 |
| 12/06 | 963 | 965 | 925 | 945 | -0.26% | 76,400 | 81億1225万 | +7.02% | 22.92 | 4.41 |
| 12/05 | 938 | 968 | 925 | 948 | 0% | 94,400 | 81億3371万 | +7.43% | 22.98 | 4.42 |
| 12/04 | 900 | 948 | 900 | 948 | +4.26% | 142,000 | 81億3371万 | +7.67% | 22.98 | 4.42 |
| 12/01 | 904 | 925 | 895 | 909 | -1.36% | 28,800 | 78億107万 | +3.5% | 22.04 | 4.24 |
| 11/30 | 875 | 921 | 870 | 921 | +8.7% | 132,800 | 79億837万 | +5.05% | 22.34 | 4.3 |
| 11/29 | 878 | 878 | 844 | 848 | -2.31% | 28,800 | 72億7527万 | -3.14% | 20.55 | 3.96 |
| 11/28 | 859 | 868 | 838 | 868 | +2.36% | 28,800 | 74億4696万 | -0.97% | 21.04 | 4.05 |
| 11/27 | 854 | 856 | 846 | 848 | -1.6% | 22,400 | 72億7527万 | -3.25% | 20.55 | 3.96 |
| 11/24 | 851 | 861 | 845 | 861 | +1.62% | 36,400 | 73億9331万 | -1.8% | 20.88 | 4.02 |
| 11/22 | 844 | 854 | 844 | 848 | +0.44% | 12,000 | 72億7527万 | -3.58% | 20.55 | 3.96 |
| 11/21 | 863 | 863 | 840 | 844 | -1.6% | 43,200 | 72億4308万 | -4.23% | 20.46 | 3.94 |
| 11/20 | 831 | 865 | 823 | 858 | +3.63% | 64,800 | 73億6112万 | -3.11% | 20.79 | 4 |
| 11/17 | 804 | 828 | 795 | 828 | +4.42% | 57,200 | 71億359万 | -6.92% | 20.07 | 3.86 |
| 11/16 | 818 | 824 | 793 | 793 | -3.94% | 52,800 | 68億313万 | -11.35% | 19.22 | 3.7 |
| 11/15 | 875 | 875 | 825 | 825 | -9.71% | 124,400 | 70億8213万 | -8.33% | 20.01 | 3.85 |
| 11/14 | 909 | 923 | 893 | 914 | +1.25% | 37,200 | 78億4399万 | +0.97% | 22.16 | 4.26 |
| 11/13 | 888 | 919 | 888 | 903 | +2.12% | 41,200 | 77億4742万 | -0.39% | 21.88 | 4.21 |
| 11/10 | 876 | 891 | 876 | 884 | -1.12% | 12,000 | 75億8646万 | -2.67% | 21.43 | 4.12 |
| 11/09 | 888 | 896 | 881 | 894 | +0.28% | 34,800 | 76億7230万 | -1.79% | 21.67 | 4.17 |
| 11/08 | 875 | 891 | 875 | 891 | +1.57% | 28,000 | 76億5084万 | -2.28% | 21.61 | 4.16 |
| 11/07 | 901 | 901 | 871 | 878 | -1.27% | 34,400 | 75億3281万 | -4.1% | 21.28 | 4.1 |
| 11/06 | 895 | 899 | 888 | 889 | -1.52% | 30,800 | 76億2938万 | -3.08% | 21.55 | 4.15 |
| 11/02 | 908 | 923 | 899 | 903 | -1.9% | 44,400 | 77億4742万 | -1.69% | 21.88 | 4.21 |
| 11/01 | 926 | 944 | 913 | 920 | -0.41% | 52,800 | 78億9764万 | 0% | 22.31 | 4.29 |
| 10/31 | 944 | 944 | 910 | 924 | +2.35% | 86,800 | 79億2983万 | +0.19% | 22.4 | 4.31 |
| 10/30 | 923 | 929 | 903 | 903 | -1.37% | 59,600 | 77億4742万 | -2.11% | 21.88 | 4.21 |
| 10/27 | 886 | 915 | 880 | 915 | +2.66% | 52,000 | 78億5472万 | -0.87% | 22.19 | 4.27 |
| 10/26 | 886 | 920 | 886 | 891 | +0.56% | 75,200 | 76億5084万 | -3.75% | 21.61 | 4.16 |
| 10/25 | 874 | 895 | 856 | 886 | +2.16% | 70,800 | 76億792万 | -4.6% | 21.49 | 4.14 |
| 10/24 | 880 | 883 | 860 | 868 | -1.14% | 31,600 | 74億4696万 | -7.02% | 21.04 | 4.05 |
| 10/23 | 851 | 879 | 841 | 878 | +2.93% | 80,000 | 75億3281万 | -6.55% | 21.28 | 4.1 |
| 10/20 | 866 | 876 | 853 | 853 | -2.57% | 55,600 | 73億1820万 | -9.98% | 20.67 | 3.98 |
| 10/19 | 909 | 915 | 861 | 875 | -3.58% | 113,200 | 75億1135万 | -8.47% | 21.22 | 4.08 |
| 10/18 | 908 | 920 | 903 | 908 | 0% | 38,000 | 77億9034万 | - | 22.01 | 4.24 |
| 10/17 | 945 | 945 | 904 | 908 | -3.97% | 162,400 | 77億9034万 | - | 22.01 | 4.24 |
| 10/16 | 945 | 956 | 930 | 945 | +0.27% | 92,800 | 81億1225万 | - | 22.92 | 4.41 |
| 10/13 | 961 | 968 | 943 | 943 | -1.82% | 57,600 | 80億9079万 | - | 22.85 | 4.4 |
| 10/12 | 938 | 963 | 934 | 960 | +2.4% | 95,200 | 82億4102万 | - | 23.28 | 4.48 |
| 10/11 | 943 | 953 | 930 | 938 | -1.32% | 48,000 | 80億4787万 | - | 22.73 | 4.38 |
| 10/10 | 939 | 958 | 930 | 950 | +0.66% | 89,200 | 81億5518万 | - | 23.04 | 4.43 |
| 10/06 | 945 | 963 | 935 | 944 | -1.18% | 91,600 | 81億152万 | - | 22.89 | 4.4 |
| 10/05 | 920 | 956 | 920 | 955 | +3.1% | 118,800 | 81億9810万 | - | 23.16 | 4.46 |
| 10/04 | 953 | 953 | 924 | 926 | -1.85% | 137,600 | 79億5130万 | - | 22.46 | 4.32 |
| 10/03 | 989 | 1,005 | 933 | 944 | -2.83% | 439,600 | 81億152万 | - | 22.89 | 4.4 |
| 10/02 | 928 | 974 | 923 | 971 | +5.57% | 260,000 | 83億3759万 | - | 23.55 | 4.53 |
| 09/29 | 930 | 953 | 919 | 920 | -1.08% | 206,400 | 77億224万 | - | 28.53 | 5.2 |
| 09/28 | 963 | 970 | 929 | 930 | -3.13% | 196,800 | 77億8596万 | - | 28.84 | 5.26 |
| 09/27 | 935 | 963 | 933 | 960 | +1.19% | 182,800 | 80億3712万 | - | 29.77 | 5.43 |
| 09/26 | 914 | 949 | 914 | 949 | +2.15% | 186,400 | 79億4293万 | - | 29.43 | 5.37 |
| 09/25 | 915 | 948 | 913 | 929 | +0.27% | 138,000 | 77億7549万 | - | 28.81 | 5.25 |
| 09/22 | 975 | 980 | 925 | 926 | -7.14% | 274,800 | 77億5456万 | - | 28.73 | 5.24 |
| 09/21 | 991 | 1,004 | 963 | 998 | +2.44% | 334,000 | 83億5107万 | - | 30.94 | 5.64 |
| 09/20 | 986 | 996 | 920 | 974 | +0.52% | 668,800 | 81億5223万 | - | 30.2 | 5.51 |
| 09/19 | 1,034 | 1,089 | 963 | 969 | -5.72% | 806,400 | 81億1037万 | - | 30.05 | 5.48 |
| 09/15 | 1,038 | 1,075 | 1,014 | 1,028 | -4.2% | 784,400 | 86億223万 | - | 31.87 | 5.81 |
| 09/14 | 1,043 | 1,080 | 1,000 | 1,073 | +0.23% | 2,162,000 | 89億7897万 | - | 33.26 | 6.07 |
| 09/13 | 1,243 | 1,245 | 1,070 | 1,070 | 0% | 4,114,400 | 89億5804万 | - | 33.19 | 6.05 |
