株価チャート
2017/09/04～2018/01/31
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 |
| 01/31 | 1,811 | 1,820 | 1,806 | 1,811 | -0.11% | 8,100 | 80億3631万 | -6.31% | 25.8 | 3.84 |
| 01/30 | 1,823 | 1,823 | 1,806 | 1,813 | -0.55% | 34,300 | 80億4518万 | -6.59% | 25.83 | 3.84 |
| 01/29 | 1,850 | 1,859 | 1,819 | 1,823 | -3.24% | 40,500 | 80億8956万 | -6.42% | 25.97 | 3.86 |
| 01/26 | 1,873 | 1,885 | 1,872 | 1,884 | +0.75% | 33,800 | 83億6025万 | -3.63% | 26.84 | 3.99 |
| 01/25 | 1,869 | 1,874 | 1,856 | 1,870 | +0.48% | 28,000 | 82億9812万 | -4.59% | 26.64 | 3.96 |
| 01/24 | 1,861 | 1,865 | 1,849 | 1,861 | +0.16% | 24,900 | 82億5818万 | -5.39% | 26.51 | 3.94 |
| 01/23 | 1,817 | 1,859 | 1,815 | 1,858 | +2.48% | 25,000 | 82億4487万 | -5.88% | 26.47 | 3.94 |
| 01/22 | 1,820 | 1,826 | 1,802 | 1,813 | +0.22% | 31,200 | 80億4518万 | -8.48% | 25.83 | 3.84 |
| 01/19 | 1,830 | 1,830 | 1,804 | 1,809 | -1.26% | 34,200 | 80億2743万 | -9.14% | 25.77 | 3.83 |
| 01/18 | 1,857 | 1,865 | 1,830 | 1,832 | -1.13% | 38,600 | 81億2950万 | -8.4% | 26.1 | 3.88 |
| 01/17 | 1,850 | 1,889 | 1,830 | 1,853 | -5.27% | 83,700 | 82億2268万 | -7.67% | 26.4 | 3.93 |
| 01/16 | 1,969 | 1,977 | 1,950 | 1,956 | -1.56% | 81,500 | 86億7975万 | -2.83% | 27.87 | 4.14 |
| 01/15 | 2,025 | 2,026 | 1,986 | 1,987 | -1.92% | 51,500 | 88億1731万 | -1.34% | 28.31 | 4.21 |
| 01/12 | 2,044 | 2,044 | 2,026 | 2,026 | -0.78% | 30,300 | 89億9037万 | +0.65% | 28.86 | 4.29 |
| 01/11 | 2,045 | 2,051 | 2,035 | 2,042 | -0.15% | 32,100 | 90億6137万 | +1.59% | 29.09 | 4.33 |
| 01/10 | 2,049 | 2,051 | 2,032 | 2,045 | 0% | 25,000 | 90億7468万 | +1.74% | 29.14 | 4.33 |
| 01/09 | 2,032 | 2,050 | 2,031 | 2,045 | +0.25% | 36,500 | 90億7468万 | +1.69% | 29.14 | 4.33 |
| 01/05 | 2,037 | 2,045 | 2,023 | 2,040 | +0.15% | 24,000 | 90億5250万 | +1.39% | 29.06 | 4.32 |
| 01/04 | 2,022 | 2,040 | 2,015 | 2,037 | +0.89% | 40,300 | 90億3918万 | +1.24% | 29.02 | 4.32 |
| 2017 |
| 12/29 | 2,018 | 2,020 | 2,005 | 2,019 | +0.25% | 14,100 | 89億5931万 | +0.35% | 28.76 | 4.28 |
| 12/28 | 2,005 | 2,018 | 2,005 | 2,014 | +0.45% | 15,600 | 89億3712万 | +0.15% | 28.69 | 4.27 |
| 12/27 | 1,966 | 2,016 | 1,963 | 2,005 | +2.51% | 22,800 | 88億9718万 | -0.25% | 28.57 | 4.25 |
| 12/26 | 1,957 | 1,966 | 1,955 | 1,956 | -0.05% | 13,800 | 86億7975万 | -2.59% | 27.87 | 4.14 |
| 12/25 | 1,980 | 1,980 | 1,950 | 1,957 | -1.16% | 24,700 | 86億8418万 | -2.54% | 27.88 | 4.15 |
| 12/22 | 1,998 | 1,999 | 1,971 | 1,980 | -1% | 30,700 | 87億8625万 | -1.35% | 28.21 | 4.2 |
| 12/21 | 2,009 | 2,009 | 1,988 | 2,000 | 0% | 12,400 | 88億7500万 | -0.3% | 28.49 | 4.24 |
| 12/20 | 1,990 | 2,021 | 1,990 | 2,000 | +0.6% | 18,300 | 88億7500万 | -0.1% | 28.49 | 4.24 |
| 12/19 | 2,004 | 2,006 | 1,988 | 1,988 | -1.09% | 22,900 | 88億2175万 | -0.55% | 28.32 | 4.21 |
| 12/18 | 2,029 | 2,029 | 2,010 | 2,010 | -1.18% | 13,000 | 89億1937万 | +0.65% | 28.64 | 4.26 |
| 12/15 | 2,049 | 2,049 | 2,026 | 2,034 | -0.29% | 8,100 | 90億2587万 | +2.01% | 28.98 | 4.31 |
| 12/14 | 2,036 | 2,050 | 2,032 | 2,040 | +0.25% | 7,400 | 90億5250万 | +2.51% | 29.06 | 4.32 |
| 12/13 | 2,054 | 2,058 | 2,035 | 2,035 | -0.93% | 10,200 | 90億3031万 | +2.36% | 28.99 | 4.31 |
| 12/12 | 2,046 | 2,055 | 2,002 | 2,054 | +0.39% | 24,200 | 91億1462万 | +3.42% | 29.26 | 4.35 |
| 12/11 | 1,990 | 2,064 | 1,989 | 2,046 | +1.89% | 48,100 | 90億7912万 | +3.23% | 29.15 | 4.34 |
| 12/08 | 2,000 | 2,009 | 1,997 | 2,008 | +0.55% | 10,700 | 89億1050万 | +1.47% | 28.61 | 4.25 |
| 12/07 | 1,991 | 2,010 | 1,989 | 1,997 | +0.55% | 9,500 | 88億6168万 | +0.96% | 28.45 | 4.23 |
| 12/06 | 1,961 | 2,015 | 1,961 | 1,986 | +1.33% | 38,600 | 88億1287万 | +0.56% | 28.29 | 4.21 |
| 12/05 | 1,940 | 1,963 | 1,924 | 1,960 | +0.67% | 18,700 | 86億9750万 | -0.66% | 27.92 | 4.15 |
| 12/04 | 1,965 | 1,979 | 1,919 | 1,947 | -4.98% | 71,700 | 86億3981万 | -1.22% | 27.74 | 4.13 |
| 12/01 | 2,070 | 2,071 | 2,049 | 2,049 | -0.63% | 15,000 | 90億9243万 | +4.06% | 29.19 | 4.34 |
| 11/30 | 2,070 | 2,071 | 2,049 | 2,062 | -0.34% | 24,000 | 91億5012万 | +5.1% | 29.38 | 4.37 |
| 11/29 | 2,065 | 2,069 | 2,056 | 2,069 | +0.93% | 17,900 | 91億8118万 | +5.72% | 29.48 | 4.38 |
| 11/28 | 2,039 | 2,051 | 2,026 | 2,050 | +0.54% | 22,400 | 90億9687万 | +5.07% | 29.21 | 4.34 |
| 11/27 | 1,994 | 2,043 | 1,994 | 2,039 | +2.62% | 48,800 | 90億4806万 | +4.78% | 29.05 | 4.32 |
| 11/24 | 1,987 | 1,993 | 1,969 | 1,987 | +0.35% | 23,500 | 88億1731万 | +2.42% | 28.31 | 4.21 |
| 11/22 | 1,974 | 1,980 | 1,965 | 1,980 | +0.61% | 12,100 | 87億8625万 | +2.17% | 28.21 | 4.2 |
| 11/21 | 1,965 | 1,968 | 1,957 | 1,968 | +0.82% | 8,800 | 87億3300万 | +1.6% | 28.04 | 4.17 |
| 11/20 | 1,970 | 1,970 | 1,945 | 1,952 | +0.51% | 17,200 | 86億6200万 | +1.09% | 27.81 | 4.14 |
| 11/17 | 1,938 | 1,944 | 1,929 | 1,942 | +0.15% | 6,300 | 86億1762万 | +0.88% | 27.67 | 4.11 |
| 11/16 | 1,902 | 1,948 | 1,902 | 1,939 | +1.73% | 7,100 | 86億431万 | +0.99% | 27.62 | 4.11 |
| 11/15 | 1,927 | 1,947 | 1,892 | 1,906 | -1.09% | 17,300 | 84億5787万 | -0.42% | 27.15 | 4.04 |
| 11/14 | 1,939 | 1,947 | 1,925 | 1,927 | -0.62% | 18,900 | 85億5106万 | +0.89% | 27.45 | 4.08 |
| 11/13 | 1,916 | 1,954 | 1,916 | 1,939 | +0.47% | 9,700 | 86億431万 | +1.78% | 27.62 | 4.11 |
| 11/10 | 1,926 | 1,938 | 1,908 | 1,930 | -0.52% | 17,300 | 85億6437万 | +1.58% | 27.5 | 4.09 |
| 11/09 | 1,961 | 1,976 | 1,930 | 1,940 | -1.97% | 17,000 | 86億875万 | +2.32% | 27.64 | 4.11 |
| 11/08 | 1,988 | 1,988 | 1,973 | 1,979 | -0.45% | 6,600 | 87億8181万 | +4.6% | 28.19 | 4.19 |
| 11/07 | 1,985 | 1,988 | 1,966 | 1,988 | +1.17% | 6,600 | 88億2175万 | +5.41% | 28.32 | 4.21 |
| 11/06 | 1,955 | 2,000 | 1,931 | 1,965 | +0.1% | 36,400 | 87億1968万 | +4.58% | 28 | 4.16 |
| 11/02 | 1,987 | 1,987 | 1,951 | 1,963 | -1.21% | 16,300 | 87億1081万 | +4.69% | 27.97 | 4.16 |
| 11/01 | 1,936 | 1,999 | 1,931 | 1,987 | +2.95% | 51,800 | 88億1731万 | +6.31% | 28.31 | 4.21 |
| 10/31 | 1,940 | 1,942 | 1,930 | 1,930 | +0.21% | 9,500 | 85億6437万 | +3.71% | 27.5 | 4.09 |
| 10/30 | 1,920 | 1,937 | 1,916 | 1,926 | +0.68% | 22,300 | 85億4662万 | +3.83% | 27.44 | 4.08 |
| 10/27 | 1,900 | 1,913 | 1,886 | 1,913 | +1.06% | 15,000 | 84億8893万 | +3.46% | 27.25 | 4.05 |
| 10/26 | 1,897 | 1,897 | 1,880 | 1,893 | +0.69% | 7,300 | 84億18万 | +2.71% | 26.97 | 4.01 |
| 10/25 | 1,913 | 1,915 | 1,880 | 1,880 | -2.19% | 18,900 | 83億4250万 | +2.34% | 26.78 | 3.98 |
| 10/24 | 1,935 | 1,940 | 1,922 | 1,922 | -0.93% | 27,600 | 85億2887万 | +4.91% | 27.38 | 4.07 |
| 10/23 | 1,956 | 1,956 | 1,922 | 1,940 | +1.2% | 36,900 | 86億875万 | +6.19% | 27.64 | 4.11 |
| 10/20 | 1,906 | 1,957 | 1,900 | 1,917 | +1.97% | 67,500 | 85億668万 | +5.33% | 27.31 | 4.06 |
| 10/19 | 1,949 | 1,949 | 1,840 | 1,880 | -3.54% | 68,300 | 83億4250万 | +3.64% | 26.78 | 3.98 |
| 10/18 | 1,950 | 1,974 | 1,923 | 1,949 | -0.05% | 54,300 | 86億4868万 | +7.74% | 27.77 | 4.13 |
| 10/17 | 1,837 | 1,955 | 1,831 | 1,950 | +6.85% | 100,200 | 86億5312万 | +8.33% | 27.78 | 4.13 |
| 10/16 | 1,843 | 1,845 | 1,807 | 1,825 | +1.22% | 16,000 | 80億9843万 | +1.9% | 26 | 3.87 |
| 10/13 | 1,797 | 1,807 | 1,788 | 1,803 | +0.33% | 8,300 | 80億81万 | +0.9% | 25.69 | 3.82 |
| 10/12 | 1,805 | 1,812 | 1,797 | 1,797 | -0.39% | 7,900 | 79億7418万 | +0.67% | 25.6 | 3.81 |
| 10/11 | 1,816 | 1,816 | 1,801 | 1,804 | -0.44% | 6,500 | 80億525万 | +1.23% | 25.7 | 3.82 |
| 10/10 | 1,804 | 1,820 | 1,804 | 1,812 | +0.44% | 4,600 | 80億4075万 | +1.8% | 25.82 | 3.84 |
| 10/06 | 1,810 | 1,810 | 1,804 | 1,804 | -0.39% | 5,700 | 80億525万 | +1.35% | 25.7 | 3.82 |
| 10/05 | 1,822 | 1,822 | 1,811 | 1,811 | -0.82% | 4,000 | 80億3631万 | +1.68% | 25.8 | 3.84 |
| 10/04 | 1,833 | 1,833 | 1,825 | 1,826 | -0.05% | 3,000 | 81億287万 | +2.41% | 26.02 | 3.87 |
| 10/03 | 1,840 | 1,844 | 1,827 | 1,827 | -0.44% | 7,500 | 81億731万 | +2.53% | 26.03 | 3.87 |
| 10/02 | 1,848 | 1,848 | 1,829 | 1,835 | +0.77% | 3,500 | 81億4281万 | +2.97% | 26.14 | 3.89 |
| 09/29 | 1,862 | 1,879 | 1,806 | 1,821 | -2.36% | 25,000 | 80億8068万 | +2.25% | 25.94 | 3.86 |
| 09/28 | 1,811 | 1,865 | 1,811 | 1,865 | +3.04% | 23,600 | 82億7593万 | +4.78% | 26.57 | 3.95 |
| 09/27 | 1,794 | 1,814 | 1,794 | 1,810 | +0.89% | 8,900 | 80億3187万 | +1.8% | 25.79 | 3.84 |
| 09/26 | 1,772 | 1,807 | 1,772 | 1,794 | +1.01% | 16,300 | 79億6087万 | +0.9% | 25.56 | 3.8 |
| 09/25 | 1,765 | 1,781 | 1,765 | 1,776 | +0.97% | 6,800 | 78億8100万 | -0.17% | 25.3 | 3.76 |
| 09/22 | 1,768 | 1,768 | 1,756 | 1,759 | -0.51% | 2,700 | 78億556万 | -1.18% | 25.06 | 3.73 |
| 09/21 | 1,755 | 1,768 | 1,751 | 1,768 | +0.97% | 11,500 | 78億4550万 | -0.84% | 25.19 | 3.75 |
| 09/20 | 1,766 | 1,766 | 1,751 | 1,751 | -0.85% | 7,500 | 77億7006万 | -1.85% | 24.95 | 3.71 |
| 09/19 | 1,768 | 1,768 | 1,750 | 1,766 | -0.51% | 15,000 | 78億3662万 | -1.12% | 25.16 | 3.74 |
| 09/15 | 1,780 | 1,781 | 1,763 | 1,775 | -0.56% | 10,800 | 78億7656万 | -0.62% | 25.29 | 3.76 |
| 09/14 | 1,763 | 1,788 | 1,763 | 1,785 | +1.31% | 6,500 | 79億2093万 | -0.11% | 25.43 | 3.78 |
| 09/13 | 1,760 | 1,767 | 1,754 | 1,762 | +0.69% | 7,800 | 78億1887万 | -1.45% | 25.1 | 3.73 |
| 09/12 | 1,735 | 1,756 | 1,735 | 1,750 | +0.86% | 9,500 | 77億6562万 | -2.29% | 24.93 | 3.71 |
| 09/11 | 1,717 | 1,738 | 1,717 | 1,735 | +1.46% | 6,100 | 76億9906万 | -3.29% | 24.72 | 3.68 |
| 09/08 | 1,741 | 1,741 | 1,710 | 1,710 | -1.78% | 9,600 | 75億8812万 | -4.89% | 24.36 | 3.62 |
| 09/07 | 1,741 | 1,745 | 1,720 | 1,741 | +0.46% | 17,600 | 77億2568万 | -3.39% | 24.8 | 3.69 |
| 09/06 | 1,726 | 1,748 | 1,726 | 1,733 | -0.4% | 9,400 | 76億9018万 | -4.04% | 24.69 | 3.67 |
| 09/05 | 1,756 | 1,772 | 1,735 | 1,740 | -0.91% | 13,200 | 77億2125万 | -3.92% | 24.79 | 3.69 |
| 09/04 | 1,787 | 1,793 | 1,747 | 1,756 | -2.55% | 24,600 | 77億9225万 | -3.25% | 25.02 | 3.72 |
