株価チャート
2017/08/24～2018/01/22
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 |
| 01/22 | 1,600 | 1,616 | 1,556 | 1,578 | -0.75% | 354,100 | 235億9110万 | +4.37% | 20.81 | 1.15 |
| 01/19 | 1,575 | 1,610 | 1,543 | 1,590 | +0.57% | 417,600 | 237億7050万 | +6.21% | 20.97 | 1.16 |
| 01/18 | 1,675 | 1,675 | 1,555 | 1,581 | -3.95% | 696,100 | 236億3595万 | +6.68% | 20.85 | 1.15 |
| 01/17 | 1,675 | 1,689 | 1,631 | 1,646 | -2.89% | 549,800 | 246億770万 | +12.13% | 21.71 | 1.2 |
| 01/16 | 1,700 | 1,720 | 1,641 | 1,695 | -0.35% | 670,600 | 253億4025万 | +16.74% | 22.36 | 1.23 |
| 01/15 | 1,619 | 1,705 | 1,607 | 1,701 | +6.18% | 961,800 | 254億2995万 | +18.7% | 22.44 | 1.24 |
| 01/12 | 1,561 | 1,603 | 1,561 | 1,602 | +2.89% | 334,700 | 239億4990万 | +13.3% | 21.13 | 1.17 |
| 01/11 | 1,595 | 1,621 | 1,553 | 1,557 | -3.77% | 709,500 | 232億7715万 | +11.29% | 20.54 | 1.13 |
| 01/10 | 1,577 | 1,648 | 1,554 | 1,618 | +2.6% | 693,800 | 241億8910万 | +16.65% | 21.34 | 1.18 |
| 01/09 | 1,561 | 1,594 | 1,531 | 1,577 | +3% | 590,800 | 235億7615万 | +15.03% | 20.8 | 1.15 |
| 01/05 | 1,530 | 1,550 | 1,496 | 1,531 | +1.06% | 490,400 | 228億8845万 | +12.82% | 20.19 | 1.11 |
| 01/04 | 1,539 | 1,630 | 1,507 | 1,515 | -2.19% | 969,000 | 226億4925万 | +12.56% | 19.98 | 1.1 |
| 2017 |
| 12/29 | 1,503 | 1,560 | 1,494 | 1,549 | +4.03% | 622,900 | 231億5755万 | +15.77% | 21.08 | 1.16 |
| 12/28 | 1,519 | 1,556 | 1,470 | 1,489 | -1.97% | 820,100 | 222億6055万 | +11.87% | 20.26 | 1.12 |
| 12/27 | 1,405 | 1,540 | 1,405 | 1,519 | +7.88% | 950,900 | 227億905万 | +14.9% | 20.67 | 1.14 |
| 12/26 | 1,379 | 1,475 | 1,376 | 1,408 | +1.29% | 671,300 | 210億4960万 | +7.32% | 19.16 | 1.06 |
| 12/25 | 1,388 | 1,392 | 1,345 | 1,390 | +0.36% | 336,200 | 207億8050万 | +6.51% | 18.92 | 1.04 |
| 12/22 | 1,408 | 1,412 | 1,339 | 1,385 | -0.5% | 578,600 | 207億575万 | +6.95% | 18.85 | 1.04 |
| 12/21 | 1,411 | 1,427 | 1,382 | 1,392 | -0.93% | 397,400 | 208億1040万 | +8.24% | 18.94 | 1.04 |
| 12/20 | 1,448 | 1,467 | 1,387 | 1,405 | -3.9% | 627,400 | 210億475万 | +10.28% | 19.12 | 1.05 |
| 12/19 | 1,506 | 1,562 | 1,457 | 1,462 | -1.28% | 1,099,700 | 218億5690万 | +15.76% | 19.9 | 1.1 |
| 12/18 | 1,480 | 1,520 | 1,423 | 1,481 | 0% | 1,000,600 | 221億4095万 | +18.48% | 20.15 | 1.11 |
| 12/15 | 1,395 | 1,485 | 1,353 | 1,481 | +3.93% | 1,339,000 | 221億4095万 | +19.44% | 20.15 | 1.11 |
| 12/14 | 1,272 | 1,466 | 1,272 | 1,425 | +16.04% | 2,659,600 | 213億375万 | +16.04% | 19.39 | 1.07 |
| 12/13 | 1,220 | 1,256 | 1,186 | 1,228 | +2.42% | 619,200 | 183億5860万 | +0.57% | 16.71 | 0.92 |
| 12/12 | 1,216 | 1,248 | 1,191 | 1,199 | -1.32% | 249,500 | 179億2505万 | -1.56% | 16.32 | 0.9 |
| 12/11 | 1,244 | 1,244 | 1,211 | 1,215 | -1.7% | 150,900 | 181億6425万 | -0.08% | 16.53 | 0.91 |
| 12/08 | 1,253 | 1,253 | 1,216 | 1,236 | -1.04% | 122,500 | 184億7820万 | +1.81% | 16.82 | 0.93 |
| 12/07 | 1,230 | 1,252 | 1,216 | 1,249 | +3.65% | 167,200 | 186億7255万 | +3.14% | 17 | 0.94 |
| 12/06 | 1,235 | 1,262 | 1,180 | 1,205 | -1.31% | 287,300 | 180億1475万 | -0.58% | 16.4 | 0.9 |
| 12/05 | 1,202 | 1,227 | 1,156 | 1,221 | -0.49% | 291,200 | 182億5395万 | +1.08% | 16.62 | 0.92 |
| 12/04 | 1,279 | 1,296 | 1,212 | 1,227 | -3% | 347,700 | 183億4365万 | +2.51% | 16.7 | 0.92 |
| 12/01 | 1,238 | 1,276 | 1,230 | 1,265 | +4.37% | 311,000 | 189億1175万 | +6.48% | 17.21 | 0.95 |
| 11/30 | 1,247 | 1,248 | 1,203 | 1,212 | -1.94% | 278,700 | 181億1940万 | +3.15% | 16.49 | 0.91 |
| 11/29 | 1,277 | 1,305 | 1,227 | 1,236 | -2.37% | 329,100 | 184億7820万 | +6.28% | 16.82 | 0.93 |
| 11/28 | 1,291 | 1,295 | 1,226 | 1,266 | -3.21% | 464,500 | 189億2670万 | +10.09% | 17.23 | 0.95 |
| 11/27 | 1,366 | 1,373 | 1,303 | 1,308 | -4.73% | 606,400 | 195億5460万 | +15.24% | 17.8 | 0.98 |
| 11/24 | 1,270 | 1,373 | 1,250 | 1,373 | +8.2% | 1,004,500 | 205億2635万 | +22.92% | 18.68 | 1.03 |
| 11/22 | 1,289 | 1,289 | 1,238 | 1,269 | +0.24% | 364,100 | 189億7155万 | +15.57% | 17.27 | 0.95 |
| 11/21 | 1,230 | 1,293 | 1,222 | 1,266 | +3.6% | 717,500 | 189億2670万 | +16.68% | 17.23 | 0.95 |
| 11/20 | 1,166 | 1,238 | 1,160 | 1,222 | +5.8% | 689,500 | 182億6890万 | +14.1% | 16.63 | 0.92 |
| 11/17 | 1,170 | 1,190 | 1,145 | 1,155 | +0.35% | 297,800 | 172億6725万 | +9.17% | 15.72 | 0.87 |
| 11/16 | 1,082 | 1,170 | 1,079 | 1,151 | +5.5% | 412,200 | 172億745万 | +9.72% | 15.66 | 0.86 |
| 11/15 | 1,143 | 1,150 | 1,069 | 1,091 | -3.96% | 595,700 | 163億1045万 | +4.8% | 14.85 | 0.82 |
| 11/14 | 1,145 | 1,162 | 1,129 | 1,136 | +0.09% | 241,700 | 169億8320万 | +9.44% | 15.46 | 0.85 |
| 11/13 | 1,157 | 1,186 | 1,135 | 1,135 | -6.74% | 573,200 | 169億6825万 | +10.09% | 15.45 | 0.85 |
| 11/10 | 1,152 | 1,219 | 1,152 | 1,217 | +1.84% | 405,700 | 181億9415万 | +18.85% | 16.56 | 0.91 |
| 11/09 | 1,244 | 1,275 | 1,159 | 1,195 | -3.55% | 1,007,100 | 178億6525万 | +17.97% | 16.26 | 0.9 |
| 11/08 | 1,154 | 1,239 | 1,147 | 1,239 | +7.09% | 969,900 | 185億2305万 | +23.16% | 16.86 | 0.93 |
| 11/07 | 1,135 | 1,158 | 1,110 | 1,157 | +0.52% | 525,300 | 172億9715万 | +16.16% | 15.74 | 0.87 |
| 11/06 | 1,150 | 1,215 | 1,130 | 1,151 | -0.95% | 886,700 | 172億745万 | +16.15% | 15.66 | 0.86 |
| 11/02 | 1,166 | 1,244 | 1,134 | 1,162 | -1.44% | 1,363,600 | 173億7190万 | +17.97% | 15.81 | 0.87 |
| 11/01 | 1,243 | 1,300 | 1,156 | 1,179 | -5.68% | 2,595,300 | 176億2605万 | +20.68% | 16.04 | 0.88 |
| 10/31 | 1,100 | 1,298 | 1,072 | 1,250 | +13.12% | 7,143,500 | 186億8750万 | +29.4% | 17.01 | 0.94 |
| 10/30 | 1,090 | 1,105 | 1,087 | 1,105 | +15.71% | 947,400 | 165億1975万 | +16.07% | 15.04 | 0.83 |
| 10/27 | 990 | 990 | 945 | 955 | -4.31% | 807,900 | 142億7725万 | +1.38% | 13 | 0.72 |
| 10/26 | 945 | 999 | 945 | 998 | +6.17% | 945,600 | 149億2010万 | +6.28% | 13.58 | 0.75 |
| 10/25 | 930 | 977 | 925 | 940 | +1.73% | 633,200 | 140億5300万 | +0.64% | 12.79 | 0.71 |
| 10/24 | 898 | 928 | 890 | 924 | +1.65% | 277,600 | 138億1380万 | -0.65% | 12.57 | 0.69 |
| 10/23 | 890 | 918 | 875 | 909 | +3.3% | 366,300 | 135億8955万 | -1.73% | 12.37 | 0.68 |
| 10/20 | 865 | 886 | 854 | 880 | +1.97% | 295,200 | 131億5600万 | -4.03% | 11.98 | 0.66 |
| 10/19 | 910 | 914 | 861 | 863 | -5.16% | 666,900 | 129億185万 | -5.06% | 11.74 | 0.65 |
| 10/18 | 935 | 954 | 902 | 910 | -3.09% | 529,400 | 136億450万 | +0.89% | 12.38 | 0.68 |
| 10/17 | 911 | 943 | 911 | 939 | +3.99% | 380,200 | 140億3805万 | +5.15% | 12.78 | 0.7 |
| 10/16 | 903 | 928 | 891 | 903 | -0.22% | 407,200 | 134億9985万 | +2.38% | 12.29 | 0.68 |
| 10/13 | 918 | 931 | 901 | 905 | -1.95% | 379,500 | 135億2975万 | +3.67% | 12.32 | 0.68 |
| 10/12 | 965 | 965 | 916 | 923 | -2.94% | 611,300 | 137億9885万 | +6.95% | 12.56 | 0.69 |
| 10/11 | 1,014 | 1,018 | 951 | 951 | -6.76% | 793,800 | 142億1745万 | +11.75% | 12.94 | 0.71 |
| 10/10 | 971 | 1,020 | 953 | 1,020 | +5.59% | 690,200 | 152億4900万 | +21.28% | 13.88 | 0.77 |
| 10/06 | 950 | 985 | 932 | 966 | +0.31% | 486,600 | 144億4170万 | +16.39% | 13.15 | 0.72 |
| 10/05 | 954 | 985 | 934 | 963 | +1.48% | 640,900 | 143億9685万 | +17.44% | 13.1 | 0.72 |
| 10/04 | 998 | 998 | 940 | 949 | -4.91% | 708,100 | 141億8755万 | +17.16% | 12.91 | 0.71 |
| 10/03 | 1,010 | 1,015 | 960 | 998 | +0.1% | 666,500 | 149億2010万 | +24.75% | 13.58 | 0.75 |
| 10/02 | 1,053 | 1,075 | 991 | 997 | -3.2% | 1,101,200 | 149億515万 | +26.52% | 13.57 | 0.75 |
| 09/29 | 995 | 1,041 | 990 | 1,030 | +2.39% | 1,070,500 | 153億9850万 | +33.42% | 14.02 | 0.77 |
| 09/28 | 964 | 1,011 | 963 | 1,006 | +5.89% | 1,503,800 | 150億3970万 | +33.6% | 13.69 | 0.75 |
| 09/27 | 913 | 969 | 882 | 950 | +4.4% | 999,600 | 142億250万 | +29.25% | 12.93 | 0.71 |
| 09/26 | 898 | 942 | 894 | 910 | -0.33% | 803,700 | 136億450万 | +26.56% | 12.38 | 0.68 |
| 09/25 | 856 | 955 | 856 | 913 | +6.41% | 1,457,400 | 136億4935万 | +29.69% | 12.42 | 0.69 |
| 09/22 | 880 | 885 | 814 | 858 | -1.38% | 903,900 | 128億2710万 | +24.53% | 11.68 | 0.64 |
| 09/21 | 875 | 934 | 852 | 870 | -0.46% | 1,866,800 | 130億650万 | +28.7% | 11.84 | 0.65 |
| 09/20 | 829 | 875 | 816 | 874 | +2.7% | 1,169,400 | 130億6630万 | +31.83% | 11.89 | 0.66 |
| 09/19 | 827 | 866 | 806 | 851 | +6.78% | 2,052,500 | 127億2245万 | +31.12% | 11.58 | 0.64 |
| 09/15 | 733 | 797 | 730 | 797 | +14.35% | 868,500 | 119億1515万 | +25.31% | 10.85 | 0.6 |
| 09/14 | 692 | 725 | 689 | 697 | +0.72% | 317,900 | 104億2015万 | +11.34% | 9.49 | 0.52 |
| 09/13 | 695 | 695 | 675 | 692 | +0.29% | 125,000 | 103億4540万 | +11.79% | 9.42 | 0.52 |
| 09/12 | 695 | 695 | 678 | 690 | +0.73% | 130,700 | 103億1550万 | +12.56% | 9.39 | 0.52 |
| 09/11 | 667 | 689 | 667 | 685 | +3.47% | 117,700 | 102億4075万 | +12.85% | 9.32 | 0.51 |
| 09/08 | 652 | 664 | 648 | 662 | +0.61% | 92,100 | 98億9690万 | +9.97% | 9.01 | 0.5 |
| 09/07 | 660 | 684 | 650 | 658 | +0.46% | 394,700 | 98億3710万 | +10.22% | 8.95 | 0.49 |
| 09/06 | 627 | 663 | 621 | 655 | +3.48% | 262,400 | 97億9225万 | +10.64% | 8.91 | 0.49 |
| 09/05 | 701 | 713 | 620 | 633 | -10.59% | 864,000 | 94億6335万 | +7.47% | 8.61 | 0.47 |
| 09/04 | 721 | 729 | 699 | 708 | -4.97% | 409,100 | 105億8460万 | +20.82% | 9.63 | 0.53 |
| 09/01 | 704 | 750 | 696 | 745 | +5.97% | 1,056,900 | 111億3775万 | +28.45% | 10.14 | 0.56 |
| 08/31 | 729 | 745 | 703 | 703 | -0.99% | 607,700 | 105億985万 | +22.9% | 9.57 | 0.53 |
| 08/30 | 701 | 730 | 691 | 710 | -0.56% | 693,800 | 106億1450万 | +25.66% | 9.66 | 0.53 |
| 08/29 | 694 | 740 | 667 | 714 | +2.88% | 2,128,300 | 106億7430万 | +27.96% | 9.72 | 0.54 |
| 08/28 | 694 | 694 | 694 | 694 | +16.84% | 74,000 | 103億7530万 | +25.95% | 9.44 | 0.52 |
| 08/25 | 564 | 599 | 564 | 594 | +5.51% | 134,100 | 88億8030万 | +9.19% | 8.08 | 0.45 |
| 08/24 | 555 | 565 | 549 | 563 | +2.36% | 60,800 | 84億1685万 | +4.26% | 7.66 | 0.42 |
