株価チャート
2017/04/07~2018/01/09
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 |
01/09 | 1,950 | 1,950 | 1,950 | 1,950 | -1.02% | 2,000 | 132億6343万 | +18.25% | 12.71 | 1 |
01/05 | 1,970 | 1,970 | 1,970 | 1,970 | -13.22% | 1,000 | 133億9946万 | +21.23% | 12.84 | 1.01 |
01/04 | 2,270 | 2,270 | 2,270 | 2,270 | +15.23% | 1,000 | 154億3999万 | +41.34% | 14.79 | 1.16 |
2017 |
12/28 | 1,970 | 1,970 | 1,970 | 1,970 | +9.44% | 1,000 | 133億9946万 | +25.16% | 12.84 | 1.01 |
12/27 | 1,900 | 1,900 | 1,800 | 1,800 | -6.64% | 5,000 | 122億4316万 | +15.9% | 11.73 | 0.92 |
12/19 | 1,928 | 1,928 | 1,928 | 1,928 | -2.03% | 1,000 | 131億1379万 | +25.28% | 12.56 | 0.99 |
12/18 | 1,968 | 1,968 | 1,968 | 1,968 | +25.51% | 1,000 | 133億8586万 | +29.56% | 12.83 | 1.01 |
12/01 | 1,568 | 1,568 | 1,568 | 1,568 | +4.53% | 1,000 | 106億6515万 | +4.67% | 10.22 | 0.8 |
11/29 | 1,500 | 1,500 | 1,500 | 1,500 | -1.32% | 1,000 | 102億264万 | +0.47% | 9.78 | 0.77 |
11/24 | 1,520 | 1,520 | 1,520 | 1,520 | -9.52% | 1,000 | 103億3867万 | +1.95% | 9.91 | 0.78 |
11/21 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 1,000 | 114億2695万 | +12.9% | 10.95 | 0.86 |
11/20 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 1,000 | 114億2695万 | +13.59% | 10.95 | 0.86 |
11/17 | 1,680 | 1,680 | 1,680 | 1,680 | +5% | 1,000 | 114億2695万 | +14.29% | 10.95 | 0.86 |
11/16 | 1,600 | 1,600 | 1,600 | 1,600 | +0.31% | 1,000 | 108億8281万 | +9.51% | 10.43 | 0.82 |
11/15 | 1,595 | 1,595 | 1,595 | 1,595 | +4.04% | 1,000 | 108億4880万 | +9.62% | 10.39 | 0.82 |
11/14 | 1,533 | 1,533 | 1,533 | 1,533 | 0% | 1,000 | 104億2709万 | +5.94% | 9.99 | 0.78 |
11/13 | 1,533 | 1,533 | 1,533 | 1,533 | 0% | 1,000 | 104億2709万 | +6.31% | 9.99 | 0.78 |
11/10 | 1,533 | 1,533 | 1,533 | 1,533 | +4.93% | 1,000 | 104億2709万 | +6.9% | 9.99 | 0.78 |
11/09 | 1,461 | 1,461 | 1,461 | 1,461 | +4.28% | 1,000 | 99億3737万 | +2.6% | 9.52 | 0.75 |
11/08 | 1,401 | 1,401 | 1,401 | 1,401 | +2.19% | 1,000 | 95億2926万 | -1.2% | 9.13 | 0.72 |
11/07 | 1,401 | 1,401 | 1,371 | 1,371 | -2.14% | 2,000 | 93億2521万 | -2.9% | 8.93 | 0.7 |
11/06 | 1,401 | 1,401 | 1,401 | 1,401 | -4.56% | 1,000 | 95億2926万 | -0.36% | 9.13 | 0.72 |
11/02 | 1,468 | 1,468 | 1,468 | 1,468 | 0% | 1,000 | 99億8498万 | +4.78% | 9.57 | 0.75 |
11/01 | 1,468 | 1,468 | 1,468 | 1,468 | +7.15% | 1,000 | 99億8498万 | +5.46% | 9.57 | 0.75 |
10/27 | 1,370 | 1,370 | 1,370 | 1,370 | +1.48% | 2,000 | 93億1841万 | -0.94% | 8.93 | 0.7 |
10/26 | 1,340 | 1,350 | 1,340 | 1,350 | -10% | 3,000 | 91億8237万 | -1.96% | 8.8 | 0.69 |
10/25 | 1,500 | 1,500 | 1,500 | 1,500 | +2.04% | 1,000 | 102億264万 | +9.33% | 9.78 | 0.77 |
10/24 | 1,470 | 1,470 | 1,470 | 1,470 | +1.38% | 1,000 | 99億9858万 | +8.01% | 9.58 | 0.75 |
10/23 | 1,450 | 1,450 | 1,450 | 1,450 | +0.69% | 1,000 | 98億6255万 | +7.41% | 9.45 | 0.74 |
10/20 | 1,440 | 1,440 | 1,440 | 1,440 | 0% | 1,000 | 97億9453万 | +7.38% | 9.38 | 0.74 |
10/19 | 1,440 | 1,440 | 1,440 | 1,440 | 0% | 1,000 | 97億9453万 | +8.19% | 9.38 | 0.74 |
10/18 | 1,439 | 1,440 | 1,439 | 1,440 | 0% | 3,000 | 97億9453万 | +9.09% | 9.38 | 0.74 |
10/17 | 1,440 | 1,440 | 1,440 | 1,440 | -0.69% | 1,000 | 97億9453万 | +9.92% | 9.38 | 0.74 |
10/16 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 1,000 | 98億6255万 | +11.45% | 9.45 | 0.74 |
10/13 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 1,000 | 98億6255万 | +11.62% | 9.45 | 0.74 |
10/12 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 1,000 | 98億6255万 | +11.62% | 9.45 | 0.74 |
10/11 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 1,000 | 98億6255万 | +11.62% | 9.45 | 0.74 |
10/10 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 1,000 | 98億6255万 | +12.49% | 9.45 | 0.74 |
10/06 | 1,450 | 1,450 | 1,450 | 1,450 | +2.98% | 1,000 | 98億6255万 | +13.37% | 9.45 | 0.74 |
10/05 | 1,408 | 1,408 | 1,408 | 1,408 | 0% | 1,000 | 95億7687万 | +10.87% | 9.18 | 0.72 |
10/04 | 1,408 | 1,408 | 1,408 | 1,408 | +5% | 1,000 | 95億7687万 | +11.57% | 9.18 | 0.72 |
10/03 | 1,341 | 1,341 | 1,341 | 1,341 | +4.93% | 1,000 | 91億2116万 | +6.77% | 8.74 | 0.69 |
10/02 | 1,222 | 1,278 | 1,222 | 1,278 | -1.69% | 2,000 | 86億9264万 | +2.24% | 8.33 | 0.65 |
09/27 | 1,350 | 1,350 | 1,300 | 1,300 | +3.83% | 2,000 | 88億4228万 | +4.25% | 8.47 | 0.66 |
09/26 | 1,252 | 1,252 | 1,252 | 1,252 | +2.45% | 1,000 | 85億1580万 | +0.81% | 8.16 | 0.64 |
09/25 | 1,222 | 1,222 | 1,222 | 1,222 | -4.38% | 1,000 | 83億1175万 | -1.13% | 7.96 | 0.62 |
09/22 | 1,278 | 1,278 | 1,278 | 1,278 | +2.4% | 1,000 | 86億9264万 | +3.65% | 8.33 | 0.65 |
09/21 | 1,248 | 1,248 | 1,248 | 1,248 | 0% | 2,000 | 84億8859万 | +1.46% | 8.13 | 0.64 |
09/20 | 1,248 | 1,248 | 1,248 | 1,248 | +2.38% | 1,000 | 84億8859万 | +1.63% | 8.13 | 0.64 |
09/19 | 1,201 | 1,219 | 1,201 | 1,219 | +0.08% | 3,000 | 82億9134万 | -0.49% | 7.94 | 0.62 |
09/15 | 1,248 | 1,248 | 1,218 | 1,218 | -0.73% | 3,000 | 82億8454万 | -0.41% | 7.94 | 0.62 |
09/14 | 1,227 | 1,227 | 1,227 | 1,227 | +2.16% | 1,000 | 83億4575万 | +0.57% | 8 | 0.63 |
09/13 | 1,228 | 1,228 | 1,201 | 1,201 | -2.2% | 2,000 | 81億6891万 | -1.4% | 7.83 | 0.61 |
09/12 | 1,228 | 1,228 | 1,228 | 1,228 | +4.96% | 1,000 | 83億5256万 | +0.99% | 8 | 0.63 |
09/11 | 1,200 | 1,200 | 1,170 | 1,170 | 0% | 2,000 | 79億5805万 | -3.23% | 7.63 | 0.6 |
09/08 | 1,260 | 1,260 | 1,170 | 1,170 | -2.5% | 5,000 | 79億5805万 | -2.82% | 7.63 | 0.6 |
09/07 | 1,260 | 1,260 | 1,170 | 1,200 | 0% | 3,000 | 81億6211万 | +0.25% | 7.82 | 0.61 |
09/06 | 1,407 | 1,407 | 1,200 | 1,200 | -14.71% | 2,000 | 81億6211万 | +1.01% | 7.82 | 0.61 |
09/05 | 1,407 | 1,407 | 1,407 | 1,407 | -2.97% | 1,000 | 95億7007万 | +19.24% | 9.17 | 0.72 |
09/04 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 1,000 | 98億6255万 | +24.68% | 9.45 | 0.74 |
09/01 | 1,450 | 1,450 | 1,450 | 1,450 | +20.83% | 1,000 | 98億6255万 | +26.75% | 9.45 | 0.74 |
08/31 | 1,200 | 1,200 | 1,200 | 1,200 | -1.07% | 1,000 | 81億6211万 | +6.67% | 7.82 | 0.61 |
08/21 | 1,213 | 1,213 | 1,213 | 1,213 | 0% | 1,000 | 82億5053万 | +8.69% | 7.91 | 0.62 |
08/18 | 1,213 | 1,213 | 1,213 | 1,213 | 0% | 1,000 | 82億5053万 | +9.67% | 7.91 | 0.62 |
08/03 | 1,213 | 1,213 | 1,213 | 1,213 | -2.96% | 1,000 | 82億5053万 | +10.78% | 7.91 | 0.62 |
08/01 | 1,240 | 1,250 | 1,240 | 1,250 | +4.17% | 2,000 | 85億220万 | +15.21% | 8.15 | 0.64 |
07/21 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 1,000 | 81億6211万 | +11.84% | 7.82 | 0.61 |
07/20 | 1,200 | 1,200 | 1,200 | 1,200 | +2.56% | 2,000 | 81億6211万 | +12.99% | 7.82 | 0.61 |
07/19 | 1,170 | 1,170 | 1,170 | 1,170 | +6.36% | 1,000 | 79億5805万 | +11.22% | 7.63 | 0.6 |
07/06 | 1,100 | 1,100 | 1,100 | 1,100 | -5.5% | 1,000 | 74億8193万 | +5.57% | 7.17 | 0.56 |
07/04 | 1,164 | 1,164 | 1,164 | 1,164 | -3% | 1,000 | 79億1724万 | +12.57% | 7.59 | 0.6 |
07/03 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 1,000 | 81億6211万 | +17.07% | 7.82 | 0.61 |
06/30 | 1,200 | 1,200 | 1,200 | 1,200 | +2.56% | 1,000 | 81億6211万 | +18.46% | 7.82 | 0.61 |
06/27 | 1,170 | 1,170 | 1,170 | 1,170 | +0.17% | 2,000 | 79億5805万 | +16.65% | 7.63 | 0.6 |
06/26 | 1,168 | 1,168 | 1,168 | 1,168 | +2.91% | 1,000 | 79億4445万 | +17.74% | 7.61 | 0.6 |
06/20 | 1,135 | 1,135 | 1,135 | 1,135 | -2.99% | 1,000 | 77億1999万 | +15.58% | 7.4 | 0.58 |
06/19 | 1,170 | 1,170 | 1,170 | 1,170 | 0% | 1,000 | 79億5805万 | +20.25% | 7.63 | 0.6 |
06/16 | 1,170 | 1,170 | 1,170 | 1,170 | +11.43% | 1,000 | 79億5805万 | +21.62% | 7.63 | 0.6 |
06/15 | 1,009 | 1,050 | 1,009 | 1,050 | +1.06% | 3,000 | 71億4184万 | +10.29% | 6.84 | 0.54 |
06/12 | 1,039 | 1,039 | 1,039 | 1,039 | +4.95% | 1,000 | 70億6702万 | +9.95% | 6.77 | 0.53 |
06/09 | 990 | 990 | 990 | 990 | +1.54% | 1,000 | 67億3374万 | +5.32% | 6.45 | 0.51 |
06/08 | 1,050 | 1,050 | 962 | 975 | -2.5% | 5,000 | 66億3171万 | +4.06% | 6.36 | 0.5 |
06/07 | 986 | 1,000 | 986 | 1,000 | +1.52% | 2,000 | 68億176万 | +7.07% | 6.52 | 0.51 |
06/06 | 980 | 985 | 980 | 985 | +0.61% | 3,000 | 66億9973万 | +5.8% | 6.42 | 0.5 |
06/05 | 979 | 979 | 979 | 979 | 0% | 1,000 | 66億5892万 | +5.5% | 6.38 | 0.5 |
06/02 | 979 | 979 | 979 | 979 | +0.93% | 1,000 | 66億5892万 | +5.84% | 6.38 | 0.5 |
06/01 | 970 | 970 | 970 | 970 | +2.11% | 2,000 | 65億9770万 | +5.21% | 6.32 | 0.5 |
05/30 | 950 | 950 | 950 | 950 | 0% | 2,000 | 64億6167万 | +3.26% | 6.19 | 0.49 |
05/29 | 950 | 950 | 950 | 950 | 0% | 1,000 | 64億6167万 | +3.49% | 6.19 | 0.49 |
05/25 | 950 | 950 | 950 | 950 | +0.11% | 3,000 | 64億6167万 | +3.71% | 6.19 | 0.49 |
05/24 | 945 | 949 | 945 | 949 | +0.64% | 3,000 | 64億5487万 | +3.6% | 6.19 | 0.49 |
05/23 | 943 | 943 | 943 | 943 | +1.18% | 1,000 | 64億1405万 | +3.17% | 6.15 | 0.48 |
05/22 | 932 | 932 | 932 | 932 | 0% | 1,000 | 63億3924万 | +2.19% | 6.07 | 0.48 |
05/18 | 932 | 932 | 932 | 932 | +3.33% | 1,000 | 63億3924万 | +2.31% | 6.07 | 0.48 |
05/09 | 902 | 902 | 902 | 902 | -2.91% | 1,000 | 61億3518万 | -0.77% | 5.88 | 0.46 |
05/02 | 929 | 929 | 929 | 929 | +0.98% | 1,000 | 63億1883万 | +2.2% | 6.06 | 0.47 |
05/01 | 920 | 920 | 920 | 920 | -0.86% | 1,000 | 62億5761万 | +1.43% | 6 | 0.47 |
04/18 | 928 | 928 | 928 | 928 | +1.98% | 1,000 | 63億1203万 | +2.54% | 7.08 | 0.51 |
04/10 | 910 | 910 | 910 | 910 | 0% | 3,000 | 61億8960万 | +0.78% | 6.95 | 0.5 |
04/07 | 910 | 910 | 910 | 910 | +0.55% | 1,000 | 61億8960万 | +0.89% | 6.95 | 0.5 |