株価チャート
2017/12/18～2018/07/19
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 |
| 07/19 | 1,723 | 1,746 | 1,721 | 1,727 | +0.64% | 10,300 | 305億2161万 | -2.15% | - | 11.27 |
| 07/18 | 1,679 | 1,736 | 1,672 | 1,716 | +2.94% | 22,700 | 303億2721万 | -2.72% | - | 11.2 |
| 07/17 | 1,685 | 1,690 | 1,661 | 1,667 | -0.83% | 22,300 | 294億6122万 | -5.39% | - | 10.88 |
| 07/13 | 1,733 | 1,733 | 1,677 | 1,681 | -1.18% | 16,200 | 297億864万 | -4.6% | - | 10.97 |
| 07/12 | 1,690 | 1,707 | 1,671 | 1,701 | -0.12% | 21,800 | 300億6211万 | -3.35% | - | 11.1 |
| 07/11 | 1,766 | 1,766 | 1,701 | 1,703 | -2.74% | 15,700 | 300億9745万 | -2.96% | - | 11.12 |
| 07/10 | 1,817 | 1,832 | 1,703 | 1,751 | -3.58% | 30,700 | 309億4577万 | +0.11% | - | 11.43 |
| 07/09 | 1,834 | 1,853 | 1,800 | 1,816 | -0.38% | 39,600 | 320億9453万 | +4.19% | - | 11.85 |
| 07/06 | 1,810 | 1,835 | 1,798 | 1,823 | +0.72% | 17,800 | 322億1824万 | +5.19% | - | 11.9 |
| 07/05 | 1,846 | 1,850 | 1,780 | 1,810 | -1.74% | 38,100 | 319億8849万 | +5.05% | - | 11.81 |
| 07/04 | 1,776 | 1,847 | 1,776 | 1,842 | +2.68% | 28,900 | 325億5403万 | +7.53% | - | 12.02 |
| 07/03 | 1,793 | 1,815 | 1,745 | 1,794 | +0.11% | 33,500 | 317億572万 | +5.41% | - | 11.71 |
| 07/02 | 1,850 | 1,852 | 1,784 | 1,792 | -1.86% | 42,900 | 316億7037万 | +5.72% | - | 11.7 |
| 06/29 | 1,787 | 1,840 | 1,787 | 1,826 | +2.18% | 51,000 | 322億7126万 | +8.05% | - | 11.92 |
| 06/28 | 1,780 | 1,826 | 1,780 | 1,787 | +0.79% | 37,200 | 315億8200万 | +6.18% | - | 11.66 |
| 06/27 | 1,695 | 1,791 | 1,695 | 1,773 | +5.22% | 33,100 | 313億3458万 | +5.72% | - | 11.57 |
| 06/26 | 1,650 | 1,700 | 1,638 | 1,685 | -0.35% | 22,200 | 297億7934万 | +0.6% | - | 11 |
| 06/25 | 1,814 | 1,815 | 1,685 | 1,691 | -5.58% | 59,200 | 298億8538万 | +0.83% | - | 11.04 |
| 06/22 | 1,800 | 1,810 | 1,781 | 1,791 | -1.97% | 29,300 | 316億5270万 | +6.67% | - | 11.69 |
| 06/21 | 1,775 | 1,848 | 1,771 | 1,827 | +2.76% | 58,800 | 320億9710万 | +8.94% | - | 11.85 |
| 06/20 | 1,807 | 1,821 | 1,671 | 1,778 | -2.74% | 40,700 | 312億3625万 | +6.15% | - | 11.54 |
| 06/19 | 1,813 | 1,879 | 1,790 | 1,828 | +2.01% | 86,100 | 321億1466万 | +9.26% | - | 11.86 |
| 06/18 | 1,819 | 1,820 | 1,787 | 1,792 | -0.94% | 37,100 | 314億8221万 | +7.31% | - | 11.63 |
| 06/15 | 1,730 | 1,840 | 1,730 | 1,809 | +4.81% | 83,400 | 317億8087万 | +8.32% | - | 11.74 |
| 06/14 | 1,708 | 1,735 | 1,687 | 1,726 | +1.77% | 43,700 | 303億2271万 | +3.54% | - | 11.2 |
| 06/13 | 1,662 | 1,712 | 1,659 | 1,696 | +2.66% | 45,000 | 297億9566万 | +1.74% | - | 11 |
| 06/12 | 1,667 | 1,675 | 1,645 | 1,652 | -1.02% | 13,200 | 290億2266万 | -0.9% | - | 10.72 |
| 06/11 | 1,623 | 1,676 | 1,623 | 1,669 | +1.77% | 23,200 | 293億2132万 | 0% | - | 10.83 |
| 06/08 | 1,579 | 1,650 | 1,560 | 1,640 | +3.8% | 32,200 | 288億1184万 | -1.91% | - | 10.64 |
| 06/07 | 1,554 | 1,581 | 1,541 | 1,580 | +2.07% | 11,500 | 277億5775万 | -5.67% | - | 10.25 |
| 06/06 | 1,571 | 1,577 | 1,546 | 1,548 | -2.52% | 41,200 | 271億9557万 | -7.86% | - | 10.04 |
| 06/05 | 1,579 | 1,610 | 1,578 | 1,588 | +0.63% | 11,600 | 278億9830万 | -5.87% | - | 10.3 |
| 06/04 | 1,563 | 1,617 | 1,563 | 1,578 | +1.02% | 20,500 | 277億2261万 | -6.74% | - | 10.24 |
| 06/01 | 1,562 | 1,587 | 1,560 | 1,562 | -0.13% | 15,300 | 274億4152万 | -7.96% | - | 10.13 |
| 05/31 | 1,621 | 1,621 | 1,554 | 1,564 | -1.26% | 22,100 | 274億7666万 | -8.16% | - | 10.15 |
| 05/30 | 1,575 | 1,595 | 1,554 | 1,584 | -1.19% | 20,300 | 278億2802万 | -7.31% | - | 10.28 |
| 05/29 | 1,668 | 1,668 | 1,601 | 1,603 | -4.64% | 28,000 | 281億6182万 | -6.48% | - | 10.4 |
| 05/28 | 1,630 | 1,681 | 1,630 | 1,681 | +2.06% | 21,800 | 295億3214万 | -2.32% | - | 10.91 |
| 05/25 | 1,611 | 1,660 | 1,603 | 1,647 | +0.8% | 36,600 | 289億3482万 | -4.52% | - | 10.69 |
| 05/24 | 1,708 | 1,708 | 1,601 | 1,634 | -4.94% | 68,000 | 287億643万 | -5.6% | - | 10.6 |
| 05/23 | 1,736 | 1,742 | 1,711 | 1,719 | -0.87% | 19,700 | 301億9973万 | -0.75% | - | 11.15 |
| 05/22 | 1,747 | 1,758 | 1,726 | 1,734 | -1.14% | 17,300 | 304億6325万 | -0.06% | - | 11.25 |
| 05/21 | 1,747 | 1,760 | 1,747 | 1,754 | +0.69% | 24,800 | 307億938万 | +0.92% | - | 11.34 |
| 05/18 | 1,777 | 1,777 | 1,735 | 1,742 | -1.25% | 22,000 | 304億9928万 | +0.23% | - | 11.26 |
| 05/17 | 1,740 | 1,770 | 1,651 | 1,764 | +1.79% | 61,100 | 308億8446万 | +1.15% | - | 11.41 |
| 05/16 | 1,760 | 1,772 | 1,725 | 1,733 | -1.7% | 20,900 | 303億4171万 | -0.86% | - | 11.21 |
| 05/15 | 1,756 | 1,783 | 1,747 | 1,763 | -1.51% | 45,900 | 308億6695万 | +0.86% | - | 11.4 |
| 05/14 | 1,800 | 1,854 | 1,738 | 1,790 | +3.77% | 124,700 | 313億3967万 | +2.34% | - | 11.57 |
| 05/11 | 1,715 | 1,734 | 1,710 | 1,725 | +0.41% | 22,100 | 302億164万 | -1.32% | - | 11.15 |
| 05/10 | 1,706 | 1,719 | 1,705 | 1,718 | +0.76% | 6,500 | 300億7908万 | -2% | - | 11.11 |
| 05/09 | 1,724 | 1,735 | 1,705 | 1,705 | -0.41% | 11,700 | 298億5148万 | -3.23% | - | 11.02 |
| 05/08 | 1,731 | 1,731 | 1,712 | 1,712 | -1.21% | 8,100 | 299億7403万 | -3.22% | - | 11.07 |
| 05/07 | 1,718 | 1,734 | 1,718 | 1,733 | +0.81% | 5,300 | 303億4171万 | -2.59% | - | 11.21 |
| 05/02 | 1,726 | 1,726 | 1,702 | 1,719 | +0.47% | 6,600 | 300億9659万 | -3.43% | - | 11.12 |
| 05/01 | 1,703 | 1,739 | 1,690 | 1,711 | +0.47% | 14,000 | 299億5653万 | -4.09% | - | 11.06 |
| 04/27 | 1,703 | 1,718 | 1,702 | 1,703 | -1.1% | 10,500 | 298億1646万 | -4.7% | - | 11.01 |
| 04/26 | 1,731 | 1,733 | 1,701 | 1,722 | +0.41% | 9,800 | 301億4912万 | -3.53% | - | 11.13 |
| 04/25 | 1,711 | 1,722 | 1,700 | 1,715 | +0.23% | 8,500 | 300億2656万 | -4.03% | - | 11.09 |
| 04/24 | 1,709 | 1,734 | 1,700 | 1,711 | -0.23% | 13,400 | 299億5653万 | -4.47% | - | 11.06 |
| 04/23 | 1,700 | 1,719 | 1,680 | 1,715 | +0.41% | 18,400 | 300億2656万 | -4.51% | - | 11.09 |
| 04/20 | 1,746 | 1,748 | 1,700 | 1,708 | -3.01% | 31,100 | 298億7838万 | -5.43% | - | 11.03 |
| 04/19 | 1,802 | 1,802 | 1,744 | 1,761 | -1.95% | 26,800 | 308億552万 | -2.49% | - | 11.38 |
| 04/18 | 1,746 | 1,800 | 1,721 | 1,796 | +0.9% | 23,300 | 314億1778万 | -0.5% | - | 11.6 |
| 04/17 | 1,700 | 1,780 | 1,664 | 1,780 | +7.16% | 58,100 | 311億3789万 | -1.17% | - | 11.5 |
| 04/16 | 1,820 | 1,820 | 1,657 | 1,661 | -7.72% | 72,400 | 290億5620万 | -7.67% | - | 10.73 |
| 04/13 | 1,820 | 1,820 | 1,796 | 1,800 | +0.17% | 18,600 | 314億8776万 | 0% | - | 11.63 |
| 04/12 | 1,795 | 1,840 | 1,772 | 1,797 | +1.24% | 19,500 | 314億3528万 | +0.06% | - | 11.61 |
| 04/11 | 1,905 | 1,908 | 1,763 | 1,775 | -5.59% | 51,900 | 310億5043万 | -0.84% | - | 11.47 |
| 04/10 | 1,890 | 1,937 | 1,875 | 1,880 | +0.91% | 54,300 | 328億8721万 | +5.26% | - | 12.15 |
| 04/09 | 1,780 | 1,869 | 1,762 | 1,863 | +6.58% | 34,200 | 325億8983万 | +4.96% | - | 12.04 |
| 04/06 | 1,770 | 1,770 | 1,730 | 1,748 | -1.24% | 27,700 | 305億7811万 | -0.96% | - | 11.29 |
| 04/05 | 1,806 | 1,816 | 1,745 | 1,770 | 0% | 35,300 | 309億6296万 | +0.51% | - | 11.44 |
| 04/04 | 1,886 | 1,890 | 1,760 | 1,770 | -5.04% | 61,300 | 309億6296万 | +0.85% | - | 11.44 |
| 04/03 | 1,848 | 1,915 | 1,831 | 1,864 | -2.92% | 54,500 | 326億732万 | +6.45% | - | 12.04 |
| 04/02 | 1,943 | 1,980 | 1,915 | 1,920 | +0.89% | 48,700 | 335億8694万 | +10.09% | - | 12.4 |
| 03/30 | 1,999 | 1,999 | 1,901 | 1,903 | -2.66% | 65,200 | 332億8955万 | +9.81% | 526.38 | 10.39 |
| 03/29 | 1,798 | 1,995 | 1,797 | 1,955 | +11.21% | 131,300 | 341億9920万 | +13.33% | 540.77 | 10.68 |
| 03/28 | 1,801 | 1,835 | 1,730 | 1,758 | -3.25% | 36,700 | 307億5304万 | +2.39% | 486.28 | 9.6 |
| 03/27 | 1,800 | 1,870 | 1,790 | 1,817 | +2.14% | 50,200 | 317億8514万 | +5.76% | 502.6 | 9.92 |
| 03/26 | 1,658 | 1,779 | 1,623 | 1,779 | +7.36% | 39,800 | 311億2040万 | +4.04% | 492.08 | 9.72 |
| 03/23 | 1,664 | 1,710 | 1,655 | 1,657 | -7.12% | 72,700 | 289億8623万 | -2.47% | 458.34 | 9.05 |
| 03/22 | 1,820 | 1,851 | 1,775 | 1,784 | -0.61% | 34,400 | 309億9378万 | +5.44% | 490.08 | 9.68 |
| 03/20 | 1,803 | 1,829 | 1,780 | 1,795 | -3.29% | 43,600 | 311億8489万 | +6.91% | 493.1 | 9.74 |
| 03/19 | 1,906 | 1,951 | 1,850 | 1,856 | -4.58% | 107,600 | 322億4465万 | +10.87% | 509.86 | 10.07 |
| 03/16 | 1,720 | 1,970 | 1,720 | 1,945 | +13.08% | 203,800 | 337億9087万 | +16.4% | 534.31 | 10.55 |
| 03/15 | 1,721 | 1,730 | 1,699 | 1,720 | 0% | 26,100 | 298億8190万 | +3.24% | 472.5 | 9.33 |
| 03/14 | 1,691 | 1,739 | 1,691 | 1,720 | +0.29% | 24,100 | 298億8190万 | +3.06% | 472.5 | 9.33 |
| 03/13 | 1,714 | 1,726 | 1,700 | 1,715 | 0% | 23,600 | 297億9503万 | +2.51% | 471.13 | 9.3 |
| 03/12 | 1,710 | 1,752 | 1,696 | 1,715 | +0.88% | 45,200 | 297億9503万 | +1.54% | 471.13 | 9.3 |
| 03/09 | 1,714 | 1,714 | 1,685 | 1,700 | +0.89% | 20,800 | 295億3444万 | -0.47% | 467.01 | 9.22 |
| 03/08 | 1,646 | 1,717 | 1,640 | 1,685 | +2.18% | 26,500 | 292億7384万 | -2.54% | 462.89 | 9.14 |
| 03/07 | 1,679 | 1,717 | 1,649 | 1,649 | -2.14% | 32,000 | 286億4840万 | -5.72% | 453 | 8.94 |
| 03/06 | 1,610 | 1,685 | 1,610 | 1,685 | +5.97% | 28,900 | 292億7384万 | -4.69% | 462.89 | 9.14 |
| 03/05 | 1,623 | 1,655 | 1,590 | 1,590 | -2.63% | 20,200 | 276億2338万 | -11.02% | 436.79 | 8.62 |
| 03/02 | 1,610 | 1,645 | 1,575 | 1,633 | +0.18% | 27,700 | 283億7043万 | -9.88% | 448.6 | 8.86 |
| 03/01 | 1,612 | 1,640 | 1,605 | 1,630 | -0.18% | 19,200 | 283億1831万 | -11.32% | 447.78 | 8.84 |
| 02/28 | 1,669 | 1,690 | 1,604 | 1,633 | -2.22% | 45,000 | 283億7043万 | -12.25% | 448.6 | 8.86 |
| 02/27 | 1,720 | 1,725 | 1,668 | 1,670 | -1.36% | 37,800 | 290億1324万 | -11.36% | 458.77 | 9.06 |
| 02/26 | 1,650 | 1,716 | 1,643 | 1,693 | +3.61% | 57,300 | 294億1282万 | -11.08% | 465.08 | 9.18 |
| 02/23 | 1,712 | 1,720 | 1,602 | 1,634 | -3.88% | 62,600 | 283億8780万 | -14.9% | 448.88 | 8.86 |
| 02/22 | 1,755 | 1,755 | 1,699 | 1,700 | -3.41% | 40,000 | 295億3444万 | -12.28% | 467.01 | 9.22 |
| 02/21 | 1,757 | 1,774 | 1,705 | 1,760 | -0.79% | 49,800 | 305億5043万 | -9.84% | 483.07 | 9.54 |
| 02/20 | 1,608 | 1,774 | 1,608 | 1,774 | +9.24% | 72,600 | 307億9344万 | -9.81% | 486.91 | 9.61 |
| 02/19 | 1,547 | 1,659 | 1,530 | 1,624 | +7.76% | 66,600 | 281億8971万 | -18.06% | 445.74 | 8.8 |
| 02/16 | 1,520 | 1,520 | 1,497 | 1,507 | +2.03% | 20,400 | 261億5880万 | -24.84% | 413.63 | 8.17 |
| 02/15 | 1,513 | 1,513 | 1,460 | 1,477 | +1.65% | 39,500 | 256億3806万 | -27.35% | 405.4 | 8 |
| 02/14 | 1,659 | 1,699 | 1,372 | 1,453 | -13.92% | 163,500 | 252億2146万 | -29.53% | 398.81 | 7.87 |
| 02/13 | 1,816 | 1,838 | 1,688 | 1,688 | -5.22% | 43,900 | 293億64万 | -19.2% | 463.31 | 9.15 |
| 02/09 | 1,661 | 1,799 | 1,650 | 1,781 | -2.2% | 63,700 | 309億1495万 | -15.47% | 488.84 | 9.65 |
| 02/08 | 1,830 | 1,830 | 1,780 | 1,821 | +2.36% | 45,200 | 316億928万 | -14.18% | 499.81 | 9.87 |
| 02/07 | 1,955 | 1,955 | 1,779 | 1,779 | -3.05% | 74,600 | 308億8023万 | -16.71% | 488.29 | 9.64 |
| 02/06 | 1,970 | 1,970 | 1,680 | 1,835 | -12.62% | 170,800 | 318億5229万 | -14.81% | 503.66 | 9.94 |
| 02/05 | 2,106 | 2,130 | 2,080 | 2,100 | -4.07% | 66,000 | 364億5222万 | -3.4% | 576.39 | 11.38 |
| 02/02 | 2,216 | 2,219 | 2,186 | 2,189 | -1.84% | 52,200 | 379億9709万 | +0.37% | 600.82 | 11.86 |
| 02/01 | 2,200 | 2,265 | 2,154 | 2,230 | +1.97% | 197,000 | 387億878万 | +2.01% | 612.07 | 12.08 |
| 01/31 | 2,105 | 2,202 | 2,091 | 2,187 | +3.16% | 78,500 | 379億6238万 | -0.09% | 600.27 | 11.85 |
| 01/30 | 2,189 | 2,189 | 2,085 | 2,120 | -2.44% | 88,100 | 367億9938万 | -2.97% | 581.88 | 11.49 |
| 01/29 | 2,205 | 2,233 | 2,160 | 2,173 | -2.12% | 44,200 | 377億1936万 | -0.5% | 596.43 | 11.78 |
| 01/26 | 2,251 | 2,256 | 2,220 | 2,220 | -1.9% | 41,500 | 385億3520万 | +1.56% | 609.33 | 12.03 |
| 01/25 | 2,176 | 2,269 | 2,156 | 2,263 | +2.35% | 110,000 | 392億8160万 | +2.68% | 621.13 | 12.26 |
| 01/24 | 2,259 | 2,280 | 2,180 | 2,211 | +0.05% | 148,300 | 383億7898万 | - | 606.86 | 11.98 |
| 01/23 | 2,180 | 2,220 | 2,173 | 2,210 | +2.36% | 92,100 | 383億6162万 | - | 606.58 | 11.98 |
| 01/22 | 2,160 | 2,169 | 2,115 | 2,159 | +3.05% | 71,900 | 374億4396万 | - | 592.07 | 11.69 |
| 01/19 | 2,074 | 2,107 | 2,059 | 2,095 | +0.58% | 33,500 | 363億3400万 | - | 574.52 | 11.34 |
| 01/18 | 2,074 | 2,145 | 2,053 | 2,083 | +0.97% | 48,200 | 361億2588万 | - | 571.23 | 11.28 |
| 01/17 | 2,121 | 2,121 | 2,058 | 2,063 | -3.24% | 83,100 | 353億7426万 | - | 559.35 | 11.04 |
| 01/16 | 2,156 | 2,156 | 2,115 | 2,132 | -1.2% | 70,000 | 365億5740万 | - | 578.06 | 11.41 |
| 01/15 | 2,192 | 2,194 | 2,156 | 2,158 | -1.95% | 68,200 | 370億322万 | - | 585.11 | 11.55 |
| 01/12 | 2,260 | 2,266 | 2,196 | 2,201 | -0.23% | 80,000 | 377億4054万 | - | 596.76 | 11.78 |
| 01/11 | 2,235 | 2,249 | 2,170 | 2,206 | +0.46% | 117,400 | 378億2628万 | - | 598.12 | 11.81 |
| 01/10 | 2,122 | 2,216 | 2,119 | 2,196 | +3.63% | 142,000 | 376億5481万 | - | 595.41 | 11.76 |
| 01/09 | 2,154 | 2,155 | 2,109 | 2,119 | -0.61% | 68,300 | 363億3449万 | - | 574.53 | 11.34 |
| 01/05 | 2,172 | 2,186 | 2,115 | 2,132 | -2.16% | 82,300 | 365億5740万 | - | 578.06 | 11.41 |
| 01/04 | 2,175 | 2,221 | 2,160 | 2,179 | +0.97% | 92,500 | 373億6331万 | - | 590.8 | 11.66 |
| 2017 |
| 12/29 | 2,260 | 2,268 | 2,156 | 2,158 | -3.23% | 182,500 | 370億322万 | - | 585.11 | 11.55 |
| 12/28 | 2,395 | 2,400 | 2,184 | 2,230 | -4.9% | 395,700 | 382億3781万 | - | 604.63 | 11.94 |
| 12/27 | 2,297 | 2,350 | 2,248 | 2,345 | +3.81% | 346,500 | 402億971万 | - | 635.81 | 12.55 |
| 12/26 | 2,335 | 2,353 | 2,221 | 2,259 | -3.05% | 418,400 | 387億3507万 | - | 612.49 | 12.09 |
| 12/25 | 2,384 | 2,629 | 2,301 | 2,330 | +1.7% | 3,272,300 | 399億5251万 | - | 631.74 | 12.47 |
| 12/22 | 2,150 | 2,360 | 2,130 | 2,291 | +9.1% | 906,700 | 392億8377万 | - | 621.17 | 12.26 |
| 12/21 | 2,020 | 2,208 | 2,019 | 2,100 | +0.38% | 910,900 | 360億870万 | - | 569.38 | 11.24 |
| 12/20 | 2,214 | 2,308 | 2,052 | 2,092 | -5.55% | 1,118,100 | 358億7152万 | - | 567.21 | 11.2 |
| 12/19 | 2,878 | 2,970 | 2,178 | 2,215 | -17.29% | 3,720,400 | 379億8060万 | - | 600.56 | 11.86 |
| 12/18 | 2,674 | 2,874 | 2,487 | 2,678 | 0% | 4,511,200 | 459億1966万 | - | 726.09 | 14.34 |
