株価チャート
2017/08/25～2018/01/23
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 |
| 01/23 | 770 | 778 | 762 | 762 | +0.26% | 65,500 | 38億7858万 | +5.69% | 26.11 | 1.36 |
| 01/22 | 738 | 760 | 735 | 760 | +3.97% | 77,200 | 38億6840万 | +6.15% | 26.04 | 1.36 |
| 01/19 | 745 | 752 | 730 | 731 | -0.41% | 53,800 | 37億2079万 | +2.52% | 25.05 | 1.3 |
| 01/18 | 720 | 760 | 713 | 734 | +2.8% | 81,200 | 37億3606万 | +3.38% | 25.15 | 1.31 |
| 01/17 | 721 | 723 | 711 | 714 | -1.11% | 21,400 | 36億3426万 | +0.99% | 24.46 | 1.27 |
| 01/16 | 728 | 731 | 720 | 722 | -1.77% | 34,500 | 36億7498万 | +2.27% | 24.74 | 1.29 |
| 01/15 | 736 | 739 | 720 | 735 | +0.55% | 57,000 | 37億4115万 | +4.55% | 25.18 | 1.31 |
| 01/12 | 740 | 754 | 728 | 731 | -1.22% | 52,100 | 37億2079万 | +4.43% | 25.05 | 1.3 |
| 01/11 | 750 | 756 | 722 | 740 | -1.73% | 73,200 | 37億6660万 | +6.17% | 25.35 | 1.32 |
| 01/10 | 799 | 799 | 740 | 753 | +1.21% | 189,900 | 38億3277万 | +8.5% | 25.8 | 1.34 |
| 01/09 | 720 | 745 | 718 | 744 | +4.94% | 120,700 | 37億8696万 | +7.67% | 25.49 | 1.33 |
| 01/05 | 691 | 719 | 688 | 709 | +5.19% | 111,800 | 36億881万 | +2.9% | 24.29 | 1.26 |
| 01/04 | 670 | 682 | 660 | 674 | +1.35% | 39,300 | 34億3066万 | -2.18% | 23.09 | 1.2 |
| 2017 |
| 12/29 | 664 | 677 | 664 | 665 | -1.19% | 32,400 | 33億8485万 | -3.62% | 22.78 | 1.19 |
| 12/28 | 684 | 690 | 660 | 673 | -1.61% | 38,300 | 34億2557万 | -2.75% | 23.06 | 1.2 |
| 12/27 | 658 | 690 | 658 | 684 | +2.7% | 38,900 | 34億8156万 | -1.58% | 23.44 | 1.22 |
| 12/26 | 673 | 683 | 658 | 666 | -1.19% | 60,400 | 33億8994万 | -4.31% | 22.82 | 1.19 |
| 12/25 | 701 | 707 | 672 | 674 | -4.4% | 66,300 | 34億3066万 | -3.58% | 23.09 | 1.2 |
| 12/22 | 708 | 723 | 702 | 705 | +0.43% | 41,800 | 35億8845万 | +0.28% | 24.16 | 1.26 |
| 12/21 | 712 | 712 | 696 | 702 | -1.82% | 43,700 | 35億7318万 | -0.28% | 24.05 | 1.25 |
| 12/20 | 733 | 733 | 710 | 715 | -2.72% | 49,400 | 36億3935万 | +2% | 24.5 | 1.27 |
| 12/19 | 767 | 773 | 733 | 735 | -5.41% | 84,900 | 37億4115万 | +5.15% | 25.18 | 1.31 |
| 12/18 | 771 | 784 | 741 | 777 | +2.78% | 164,000 | 39億5493万 | +11.16% | 26.62 | 1.39 |
| 12/15 | 831 | 835 | 733 | 756 | 0% | 1,019,000 | 38億4804万 | +8% | 25.9 | 1.35 |
| 12/14 | 756 | 756 | 750 | 756 | +15.24% | 228,200 | 38億4804万 | +7.85% | 25.9 | 1.35 |
| 12/13 | 676 | 676 | 652 | 656 | -1.5% | 39,500 | 33億3904万 | -6.55% | 22.48 | 1.17 |
| 12/12 | 659 | 675 | 658 | 666 | +1.83% | 27,600 | 33億8994万 | -5.8% | 22.82 | 1.19 |
| 12/11 | 665 | 685 | 646 | 654 | -2.24% | 40,800 | 33億2886万 | -8.4% | 22.41 | 1.17 |
| 12/08 | 678 | 698 | 665 | 669 | -2.05% | 29,300 | 34億521万 | -7.21% | 22.92 | 1.19 |
| 12/07 | 657 | 685 | 651 | 683 | +6.39% | 28,500 | 34億7647万 | -6.05% | 23.4 | 1.22 |
| 12/06 | 660 | 662 | 642 | 642 | -2.58% | 29,400 | 32億6778万 | -12.05% | 22 | 1.14 |
| 12/05 | 662 | 662 | 646 | 659 | -0.9% | 20,300 | 33億5431万 | -10.34% | 22.58 | 1.18 |
| 12/04 | 676 | 693 | 660 | 665 | -1.48% | 38,700 | 33億8485万 | -10.01% | 22.78 | 1.19 |
| 12/01 | 672 | 694 | 667 | 675 | 0% | 25,100 | 34億3575万 | -8.91% | 23.13 | 1.2 |
| 11/30 | 686 | 687 | 671 | 675 | -2.32% | 45,100 | 34億3575万 | -9.03% | 23.13 | 1.2 |
| 11/29 | 699 | 705 | 690 | 691 | -1.43% | 36,400 | 35億1719万 | -7.37% | 23.68 | 1.23 |
| 11/28 | 712 | 714 | 700 | 701 | -1.96% | 55,800 | 35億6809万 | -6.53% | 24.02 | 1.25 |
| 11/27 | 715 | 728 | 701 | 715 | 0% | 73,900 | 36億3935万 | -4.79% | 24.5 | 1.27 |
| 11/24 | 714 | 738 | 711 | 715 | -1.92% | 48,200 | 36億3935万 | -5.05% | 24.5 | 1.27 |
| 11/22 | 727 | 760 | 725 | 729 | +0.14% | 79,100 | 37億1061万 | -3.7% | 24.98 | 1.3 |
| 11/21 | 727 | 735 | 711 | 728 | -0.68% | 87,700 | 37億552万 | -4.46% | 24.94 | 1.3 |
| 11/20 | 753 | 753 | 727 | 733 | -3.81% | 106,000 | 37億3097万 | -4.93% | 25.11 | 1.31 |
| 11/17 | 776 | 861 | 751 | 762 | +4.24% | 1,115,200 | 38億7858万 | -2.06% | 26.11 | 1.36 |
| 11/16 | 665 | 731 | 665 | 731 | +15.85% | 119,700 | 37億2079万 | -7.23% | 25.05 | 1.3 |
| 11/15 | 673 | 687 | 629 | 631 | -5.82% | 103,300 | 32億1179万 | -20.43% | 21.62 | 1.13 |
| 11/14 | 700 | 718 | 670 | 670 | -8.22% | 170,900 | 34億1030万 | -15.83% | 22.96 | 1.19 |
| 11/13 | 751 | 780 | 720 | 730 | -8.29% | 140,400 | 37億1570万 | -7.94% | 25.01 | 1.3 |
| 11/10 | 790 | 800 | 774 | 796 | +0.76% | 95,000 | 40億5164万 | +1.53% | 27.27 | 1.42 |
| 11/09 | 794 | 799 | 771 | 790 | -0.13% | 117,800 | 40億2110万 | +2.73% | 27.07 | 1.41 |
| 11/08 | 772 | 792 | 771 | 791 | +1.8% | 102,100 | 40億2619万 | +5.05% | 27.1 | 1.41 |
| 11/07 | 828 | 830 | 760 | 777 | -7.83% | 214,000 | 39億5493万 | +5.43% | 26.62 | 1.39 |
| 11/06 | 830 | 880 | 816 | 843 | +3.56% | 388,000 | 42億9087万 | +16.76% | 28.88 | 1.5 |
| 11/02 | 814 | 835 | 788 | 814 | -1.33% | 248,900 | 41億4326万 | +15.63% | 27.89 | 1.45 |
| 11/01 | 778 | 879 | 763 | 825 | +7% | 1,059,400 | 41億9925万 | +19.91% | 28.27 | 1.47 |
| 10/31 | 763 | 776 | 752 | 771 | +0.65% | 92,900 | 39億2439万 | +15.07% | 26.42 | 1.37 |
| 10/30 | 764 | 778 | 756 | 766 | +3.65% | 140,600 | 38億9894万 | +16.95% | 26.25 | 1.37 |
| 10/27 | 748 | 778 | 733 | 739 | +2.35% | 167,200 | 37億6151万 | +15.47% | 25.32 | 1.32 |
| 10/26 | 740 | 741 | 722 | 722 | +1.69% | 101,000 | 36億7498万 | +15.15% | 24.74 | 1.29 |
| 10/25 | 759 | 762 | 710 | 710 | -6.7% | 207,100 | 36億1390万 | +15.64% | 24.33 | 1.27 |
| 10/24 | 750 | 800 | 745 | 761 | -4.88% | 246,300 | 38億7349万 | +26.62% | 26.07 | 1.36 |
| 10/23 | 748 | 855 | 720 | 800 | +8.84% | 1,247,800 | 40億7200万 | +36.29% | 27.41 | 1.43 |
| 10/20 | 779 | 796 | 722 | 735 | -3.29% | 288,700 | 37億4115万 | +28.72% | 25.18 | 1.31 |
| 10/19 | 800 | 800 | 760 | 760 | -5% | 252,900 | 38億6840万 | +36.2% | 26.04 | 1.36 |
| 10/18 | 847 | 850 | 800 | 800 | -8.47% | 453,400 | 40億7200万 | +47.33% | 27.41 | 1.43 |
| 10/17 | 890 | 965 | 850 | 874 | -6.92% | 950,100 | 44億4866万 | +65.53% | 29.95 | 1.56 |
| 10/16 | 880 | 1,050 | 849 | 939 | +1.51% | 3,409,300 | 47億7951万 | +84.48% | 32.17 | 1.67 |
| 10/13 | 1,010 | 1,220 | 866 | 925 | -7.68% | 5,097,500 | 47億825万 | +89.55% | 31.69 | 1.65 |
| 10/12 | 1,002 | 1,002 | 952 | 1,002 | +17.61% | 894,700 | 51億18万 | +114.56% | 34.33 | 1.79 |
| 10/11 | 822 | 852 | 770 | 852 | +21.37% | 1,433,200 | 43億3668万 | +92.33% | 29.19 | 1.52 |
| 10/10 | 702 | 702 | 702 | 702 | +16.61% | 45,200 | 35億7318万 | +64.79% | 24.05 | 1.25 |
| 10/06 | 485 | 602 | 485 | 602 | +19.92% | 1,553,200 | 30億6418万 | +44.71% | 20.63 | 1.07 |
| 10/05 | 502 | 502 | 500 | 502 | +18.96% | 186,100 | 25億5518万 | +22.44% | 17.2 | 0.9 |
| 10/04 | 396 | 459 | 396 | 422 | +6.84% | 204,700 | 21億4798万 | +3.69% | 14.46 | 0.75 |
| 10/03 | 392 | 395 | 386 | 395 | +0.51% | 11,600 | 20億1055万 | -2.71% | 13.53 | 0.7 |
| 10/02 | 396 | 400 | 389 | 393 | -0.25% | 14,400 | 20億37万 | -2.96% | 13.47 | 0.7 |
| 09/29 | 400 | 401 | 394 | 394 | -1.75% | 13,000 | 20億546万 | -2.48% | 13.5 | 0.7 |
| 09/28 | 418 | 418 | 400 | 401 | -2.2% | 12,000 | 20億4109万 | -0.74% | 13.74 | 0.72 |
| 09/27 | 383 | 410 | 383 | 410 | +6.77% | 15,000 | 20億8690万 | +1.74% | 14.05 | 0.73 |
| 09/26 | 393 | 393 | 384 | 384 | -1.29% | 10,000 | 19億5456万 | -4.48% | 13.16 | 0.68 |
| 09/25 | 383 | 389 | 382 | 389 | -0.51% | 9,000 | 19億8001万 | -2.99% | 13.33 | 0.69 |
| 09/22 | 395 | 395 | 391 | 391 | -2.25% | 6,000 | 19億9019万 | -2.25% | 13.4 | 0.7 |
| 09/21 | 394 | 403 | 394 | 400 | +0.5% | 8,000 | 20億3600万 | +0.25% | 13.71 | 0.71 |
| 09/20 | 402 | 402 | 398 | 398 | -0.75% | 13,000 | 20億2582万 | 0% | 13.64 | 0.71 |
| 09/19 | 402 | 402 | 393 | 401 | +1.78% | 22,000 | 20億4109万 | +1.01% | 13.74 | 0.72 |
| 09/15 | 399 | 399 | 370 | 394 | -1.5% | 67,000 | 20億546万 | -0.25% | 13.5 | 0.7 |
| 09/14 | 402 | 406 | 400 | 400 | -2.2% | 10,000 | 20億3600万 | +1.52% | 13.71 | 0.71 |
| 09/13 | 413 | 413 | 409 | 409 | +0.74% | 5,000 | 20億8181万 | +4.07% | 14.01 | 0.73 |
| 09/12 | 418 | 418 | 401 | 406 | -1.93% | 9,000 | 20億6654万 | +3.57% | 13.91 | 0.72 |
| 09/11 | 409 | 414 | 408 | 414 | +1.97% | 15,000 | 21億726万 | +5.88% | 14.18 | 0.74 |
| 09/08 | 403 | 406 | 402 | 406 | 0% | 9,000 | 20億6654万 | +4.1% | 13.91 | 0.72 |
| 09/07 | 418 | 419 | 402 | 406 | -0.98% | 24,000 | 20億6654万 | +4.37% | 13.91 | 0.72 |
| 09/06 | 382 | 417 | 380 | 410 | +5.13% | 73,000 | 20億8690万 | +5.4% | 14.05 | 0.73 |
| 09/05 | 420 | 420 | 377 | 390 | -8.45% | 99,000 | 19億8510万 | +0.78% | 13.36 | 0.7 |
| 09/04 | 454 | 454 | 416 | 426 | -7.79% | 64,000 | 21億6834万 | +10.08% | 14.6 | 0.76 |
| 09/01 | 462 | 464 | 451 | 462 | +2.44% | 72,000 | 23億5158万 | +19.69% | 15.83 | 0.82 |
| 08/31 | 440 | 503 | 425 | 451 | +5.37% | 407,000 | 22億9559万 | +17.14% | 15.45 | 0.8 |
| 08/30 | 393 | 430 | 393 | 428 | +8.91% | 214,000 | 21億7852万 | +12.34% | 14.66 | 0.76 |
| 08/29 | 370 | 395 | 370 | 393 | +3.97% | 41,000 | 20億37万 | +3.69% | 13.47 | 0.7 |
| 08/28 | 372 | 378 | 370 | 378 | +2.44% | 11,000 | 19億2402万 | 0% | 12.95 | 0.67 |
| 08/25 | 372 | 372 | 367 | 369 | -1.86% | 17,000 | 18億7821万 | -2.12% | 12.64 | 0.66 |
