株価チャート
2017/09/12～2018/02/08
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 |
| 02/08 | 1,149 | 1,149 | 1,123 | 1,139 | +2.43% | 4,400 | 58億3108万 | -5.79% | 7.97 | 0.67 |
| 02/07 | 1,150 | 1,150 | 1,103 | 1,112 | +3.25% | 10,200 | 56億9285万 | -7.79% | 7.78 | 0.65 |
| 02/06 | 1,063 | 1,138 | 1,059 | 1,077 | -11.21% | 39,700 | 55億1367万 | -10.47% | 7.53 | 0.63 |
| 02/05 | 1,217 | 1,222 | 1,201 | 1,213 | -0.98% | 9,400 | 62億992万 | +1% | 8.48 | 0.71 |
| 02/02 | 1,227 | 1,230 | 1,220 | 1,225 | -0.24% | 6,000 | 62億7135万 | +2.6% | 8.57 | 0.72 |
| 02/01 | 1,234 | 1,239 | 1,222 | 1,228 | -0.24% | 6,400 | 62億8671万 | +3.54% | 8.59 | 0.72 |
| 01/31 | 1,233 | 1,241 | 1,231 | 1,231 | -0.4% | 4,300 | 63億207万 | +4.41% | 8.61 | 0.72 |
| 01/30 | 1,251 | 1,256 | 1,236 | 1,236 | -1.67% | 6,000 | 63億2767万 | +5.46% | 8.64 | 0.72 |
| 01/29 | 1,257 | 1,262 | 1,251 | 1,257 | +0.24% | 3,900 | 64億3518万 | +8.08% | 8.79 | 0.74 |
| 01/26 | 1,266 | 1,266 | 1,254 | 1,254 | 0% | 3,000 | 64億1982万 | +8.57% | 8.77 | 0.73 |
| 01/25 | 1,270 | 1,276 | 1,238 | 1,254 | -1.26% | 8,400 | 64億1982万 | +9.23% | 8.77 | 0.73 |
| 01/24 | 1,262 | 1,277 | 1,262 | 1,270 | +0.79% | 4,100 | 65億173万 | +11.31% | 8.88 | 0.74 |
| 01/23 | 1,274 | 1,276 | 1,251 | 1,260 | -1.1% | 5,500 | 64億5054万 | +11.11% | 8.81 | 0.74 |
| 01/22 | 1,240 | 1,278 | 1,238 | 1,274 | +3.75% | 11,200 | 65億2221万 | +13.04% | 8.91 | 0.74 |
| 01/19 | 1,232 | 1,248 | 1,221 | 1,228 | -0.97% | 14,000 | 62億8671万 | +9.64% | 8.59 | 0.72 |
| 01/18 | 1,286 | 1,286 | 1,240 | 1,240 | -3.28% | 16,500 | 63億4815万 | +11.21% | 8.67 | 0.73 |
| 01/17 | 1,289 | 1,295 | 1,279 | 1,282 | -0.08% | 10,000 | 65億6316万 | +15.6% | 8.97 | 0.75 |
| 01/16 | 1,310 | 1,322 | 1,267 | 1,283 | -2.8% | 32,000 | 65億6828万 | +16.53% | 8.97 | 0.75 |
| 01/15 | 1,323 | 1,330 | 1,311 | 1,320 | -0.83% | 48,900 | 67億5770万 | +20.66% | 9.23 | 0.77 |
| 01/12 | 1,291 | 1,345 | 1,259 | 1,331 | +16.65% | 288,000 | 68億1402万 | +22.67% | 9.31 | 0.78 |
| 01/11 | 1,130 | 1,141 | 1,120 | 1,141 | +2.06% | 13,400 | 58億4132万 | +6.04% | 7.98 | 0.67 |
| 01/10 | 1,111 | 1,142 | 1,111 | 1,118 | +0.72% | 15,700 | 57億2357万 | +3.9% | 7.82 | 0.65 |
| 01/09 | 1,080 | 1,110 | 1,080 | 1,110 | +3.64% | 14,300 | 56億8261万 | +3.16% | 7.76 | 0.65 |
| 01/05 | 1,066 | 1,080 | 1,062 | 1,071 | +0.47% | 13,200 | 54億8295万 | -0.56% | 7.49 | 0.63 |
| 01/04 | 1,055 | 1,077 | 1,054 | 1,066 | +0.85% | 11,200 | 54億5736万 | -1.2% | 7.45 | 0.62 |
| 2017 |
| 12/29 | 1,039 | 1,075 | 1,038 | 1,057 | +1.73% | 14,800 | 54億1128万 | -2.31% | 7.39 | 0.62 |
| 12/28 | 1,040 | 1,040 | 1,031 | 1,039 | +0.39% | 10,800 | 53億1913万 | -4.33% | 7.27 | 0.61 |
| 12/27 | 1,030 | 1,040 | 1,030 | 1,035 | +0.49% | 11,200 | 52億9865万 | -4.96% | 7.24 | 0.61 |
| 12/26 | 1,040 | 1,040 | 1,018 | 1,030 | -1.15% | 31,200 | 52億7306万 | -5.59% | 7.2 | 0.6 |
| 12/25 | 1,046 | 1,047 | 1,037 | 1,042 | -0.67% | 13,200 | 53億3449万 | -4.84% | 7.29 | 0.61 |
| 12/22 | 1,044 | 1,065 | 1,037 | 1,049 | +0.67% | 14,300 | 53億7033万 | -4.46% | 7.34 | 0.61 |
| 12/21 | 1,040 | 1,061 | 1,040 | 1,042 | +0.77% | 11,700 | 53億3449万 | -5.27% | 7.29 | 0.61 |
| 12/20 | 1,051 | 1,052 | 1,031 | 1,034 | -1.62% | 18,600 | 52億9353万 | -6.26% | 7.23 | 0.6 |
| 12/19 | 1,069 | 1,069 | 1,044 | 1,051 | -1.68% | 20,700 | 53億8057万 | -5.06% | 7.35 | 0.61 |
| 12/18 | 1,077 | 1,080 | 1,068 | 1,069 | -0.65% | 13,900 | 54億7272万 | -3.87% | 7.48 | 0.63 |
| 12/15 | 1,098 | 1,098 | 1,076 | 1,076 | -1.47% | 13,000 | 55億855万 | -3.67% | 7.52 | 0.63 |
| 12/14 | 1,096 | 1,098 | 1,088 | 1,092 | -0.36% | 7,600 | 55億9046万 | -3.19% | 7.64 | 0.64 |
| 12/13 | 1,093 | 1,098 | 1,089 | 1,096 | +0.27% | 3,800 | 56億1094万 | -3.78% | 7.66 | 0.64 |
| 12/12 | 1,097 | 1,111 | 1,088 | 1,093 | -0.36% | 10,300 | 55億9558万 | -4.79% | 7.64 | 0.64 |
| 12/11 | 1,109 | 1,109 | 1,092 | 1,097 | -0.27% | 9,300 | 56億1606万 | -5.27% | 7.67 | 0.64 |
| 12/08 | 1,111 | 1,111 | 1,090 | 1,100 | +0.73% | 6,800 | 56億3142万 | -5.82% | 7.69 | 0.64 |
| 12/07 | 1,094 | 1,100 | 1,083 | 1,092 | -0.46% | 10,300 | 55億9046万 | -7.38% | 7.64 | 0.64 |
| 12/06 | 1,103 | 1,103 | 1,088 | 1,097 | -0.54% | 7,600 | 56億1606万 | -7.82% | 7.67 | 0.64 |
| 12/05 | 1,110 | 1,110 | 1,100 | 1,103 | -0.27% | 6,800 | 56億4678万 | -8.16% | 7.71 | 0.64 |
| 12/04 | 1,117 | 1,119 | 1,106 | 1,106 | -1.69% | 11,800 | 56億6214万 | -8.6% | 7.73 | 0.65 |
| 12/01 | 1,124 | 1,127 | 1,122 | 1,125 | +0.36% | 4,500 | 57億5941万 | -7.79% | 7.87 | 0.66 |
| 11/30 | 1,120 | 1,131 | 1,118 | 1,121 | -0.8% | 5,400 | 57億3893万 | -8.71% | 7.84 | 0.66 |
| 11/29 | 1,126 | 1,130 | 1,116 | 1,130 | +0.44% | 4,800 | 57億8500万 | -8.58% | 7.9 | 0.66 |
| 11/28 | 1,150 | 1,150 | 1,125 | 1,125 | -2.51% | 7,300 | 57億5941万 | -9.49% | 7.87 | 0.66 |
| 11/27 | 1,140 | 1,154 | 1,138 | 1,154 | +0.61% | 6,900 | 59億787万 | -7.61% | 8.07 | 0.67 |
| 11/24 | 1,111 | 1,147 | 1,111 | 1,147 | +3.43% | 8,200 | 58億7204万 | -8.61% | 8.02 | 0.67 |
| 11/22 | 1,110 | 1,116 | 1,105 | 1,109 | +0.36% | 10,700 | 56億7749万 | -12.05% | 7.76 | 0.65 |
| 11/21 | 1,110 | 1,130 | 1,105 | 1,105 | -1.34% | 8,500 | 56億5702万 | -12.92% | 7.73 | 0.65 |
| 11/20 | 1,110 | 1,124 | 1,106 | 1,120 | +0.9% | 5,900 | 57億3381万 | -12.29% | 7.83 | 0.65 |
| 11/17 | 1,114 | 1,125 | 1,110 | 1,110 | -0.09% | 9,200 | 56億8261万 | -13.62% | 7.76 | 0.65 |
| 11/16 | 1,080 | 1,125 | 1,080 | 1,111 | +0.36% | 19,800 | 56億8773万 | -14.08% | 7.77 | 0.65 |
| 11/15 | 1,157 | 1,157 | 1,096 | 1,107 | -3.4% | 25,400 | 56億6726万 | -14.91% | 7.74 | 0.65 |
| 11/14 | 1,175 | 1,175 | 1,146 | 1,146 | -2.47% | 19,400 | 58億6692万 | -12.45% | 8.01 | 0.67 |
| 11/13 | 1,184 | 1,184 | 1,150 | 1,175 | -0.51% | 27,900 | 60億1538万 | -10.71% | 8.22 | 0.69 |
| 11/10 | 1,128 | 1,207 | 1,122 | 1,181 | -13.67% | 219,800 | 60億4610万 | -10.67% | 8.26 | 0.69 |
| 11/09 | 1,362 | 1,370 | 1,345 | 1,368 | +1.71% | 21,100 | 70億344万 | +3.09% | 9.57 | 0.8 |
| 11/08 | 1,353 | 1,353 | 1,331 | 1,345 | +0.15% | 6,800 | 68億8569万 | +1.43% | 9.41 | 0.79 |
| 11/07 | 1,343 | 1,357 | 1,340 | 1,343 | +0.22% | 4,300 | 68億7545万 | +1.36% | 9.39 | 0.79 |
| 11/06 | 1,357 | 1,361 | 1,340 | 1,340 | 0% | 7,300 | 68億6009万 | +1.28% | 9.37 | 0.78 |
| 11/02 | 1,330 | 1,355 | 1,321 | 1,340 | -2.26% | 26,200 | 68億6009万 | +1.28% | 9.37 | 0.78 |
| 11/01 | 1,378 | 1,378 | 1,361 | 1,371 | +0.44% | 8,100 | 70億1880万 | +3.63% | 9.59 | 0.8 |
| 10/31 | 1,375 | 1,378 | 1,365 | 1,365 | -0.44% | 6,800 | 69億8808万 | +3.25% | 9.55 | 0.8 |
| 10/30 | 1,346 | 1,371 | 1,346 | 1,371 | +2.39% | 16,900 | 70億1880万 | +3.63% | 9.59 | 0.8 |
| 10/27 | 1,359 | 1,359 | 1,335 | 1,339 | -0.59% | 6,100 | 68億5497万 | +1.29% | 9.36 | 0.78 |
| 10/26 | 1,330 | 1,350 | 1,326 | 1,347 | +1.28% | 9,900 | 68億9593万 | +1.81% | 9.42 | 0.79 |
| 10/25 | 1,320 | 1,330 | 1,313 | 1,330 | +0.68% | 6,500 | 68億890万 | +0.38% | 9.3 | 0.78 |
| 10/24 | 1,300 | 1,321 | 1,292 | 1,321 | +1.77% | 6,600 | 67億6282万 | -0.3% | 9.24 | 0.77 |
| 10/23 | 1,289 | 1,305 | 1,288 | 1,298 | +0.93% | 4,400 | 66億4508万 | -2.04% | 9.08 | 0.76 |
| 10/20 | 1,297 | 1,297 | 1,286 | 1,286 | -0.69% | 3,500 | 65億8364万 | -3.02% | 8.99 | 0.75 |
| 10/19 | 1,285 | 1,299 | 1,285 | 1,295 | +0.23% | 2,600 | 66億2972万 | -2.56% | 9.06 | 0.76 |
| 10/18 | 1,309 | 1,309 | 1,285 | 1,292 | -1.22% | 6,700 | 66億1436万 | -2.93% | 9.04 | 0.76 |
| 10/17 | 1,305 | 1,312 | 1,305 | 1,308 | -0.23% | 2,900 | 66億9627万 | -1.88% | 9.15 | 0.76 |
| 10/16 | 1,314 | 1,315 | 1,294 | 1,311 | -0.23% | 15,000 | 67億1163万 | -1.58% | 9.17 | 0.77 |
| 10/13 | 1,321 | 1,321 | 1,302 | 1,314 | +0.15% | 3,700 | 67億2699万 | -1.28% | 9.19 | 0.77 |
| 10/12 | 1,313 | 1,320 | 1,306 | 1,312 | -0.08% | 4,500 | 67億1675万 | -1.28% | 9.18 | 0.77 |
| 10/11 | 1,326 | 1,330 | 1,313 | 1,313 | -0.91% | 5,300 | 67億2187万 | -1.28% | 9.18 | 0.77 |
| 10/10 | 1,318 | 1,336 | 1,317 | 1,325 | +0.84% | 5,900 | 67億8330万 | -0.53% | 9.27 | 0.77 |
| 10/06 | 1,315 | 1,322 | 1,300 | 1,314 | -0.53% | 9,300 | 67億2699万 | -1.57% | 9.19 | 0.77 |
| 10/05 | 1,307 | 1,327 | 1,306 | 1,321 | +1.23% | 3,300 | 67億6282万 | -1.2% | 9.24 | 0.77 |
| 10/04 | 1,326 | 1,328 | 1,300 | 1,305 | -2.1% | 8,900 | 66億8091万 | -2.54% | 9.13 | 0.76 |
| 10/03 | 1,339 | 1,339 | 1,316 | 1,333 | +0.6% | 5,800 | 68億2426万 | -0.52% | 9.32 | 0.78 |
| 10/02 | 1,315 | 1,348 | 1,315 | 1,325 | +1.69% | 13,300 | 67億8330万 | -1.27% | 9.27 | 0.77 |
| 09/29 | 1,330 | 1,331 | 1,283 | 1,303 | -2.4% | 13,200 | 66億7067万 | -3.05% | 9.11 | 0.76 |
| 09/28 | 1,343 | 1,348 | 1,321 | 1,335 | -0.82% | 13,200 | 68億3450万 | -0.89% | 9.34 | 0.78 |
| 09/27 | 1,348 | 1,348 | 1,333 | 1,346 | -0.3% | 3,400 | 68億9081万 | -0.22% | 9.41 | 0.79 |
| 09/26 | 1,370 | 1,370 | 1,350 | 1,350 | -1.46% | 4,600 | 69億1129万 | 0% | 9.44 | 0.79 |
| 09/25 | 1,365 | 1,379 | 1,360 | 1,370 | +1.48% | 15,800 | 70億1368万 | +1.33% | 9.58 | 0.8 |
| 09/22 | 1,373 | 1,373 | 1,350 | 1,350 | -2.1% | 10,300 | 69億1129万 | -0.22% | 9.44 | 0.79 |
| 09/21 | 1,380 | 1,388 | 1,371 | 1,379 | 0% | 11,300 | 70億5975万 | +1.7% | 9.64 | 0.81 |
| 09/20 | 1,355 | 1,382 | 1,355 | 1,379 | +3.14% | 10,300 | 70億5975万 | +1.55% | 9.64 | 0.81 |
| 09/19 | 1,337 | 1,379 | 1,334 | 1,337 | +0.53% | 18,200 | 68億4474万 | -1.55% | 9.35 | 0.78 |
| 09/15 | 1,332 | 1,335 | 1,310 | 1,330 | +0.76% | 26,300 | 68億890万 | -2.21% | 9.3 | 0.78 |
| 09/14 | 1,349 | 1,359 | 1,320 | 1,320 | -2.94% | 14,200 | 67億5770万 | -3.01% | 9.23 | 0.77 |
| 09/13 | 1,359 | 1,376 | 1,351 | 1,360 | +1.42% | 11,100 | 69億6248万 | -0.22% | 9.51 | 0.8 |
| 09/12 | 1,315 | 1,347 | 1,315 | 1,341 | +0.68% | 9,700 | 68億6521万 | -1.69% | 9.38 | 0.78 |
