株価チャート
2017/09/11～2018/02/07
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 |
| 02/07 | 4,490 | 4,520 | 4,400 | 4,400 | +0.11% | 1,160,300 | 5204億7343万 | -2.24% | 11.93 | 1.18 |
| 02/06 | 4,360 | 4,410 | 4,330 | 4,395 | -2.33% | 1,750,000 | 5198億8199万 | -2.33% | 11.92 | 1.18 |
| 02/05 | 4,470 | 4,515 | 4,455 | 4,500 | -1.1% | 811,000 | 5323億238万 | -0.02% | 12.2 | 1.21 |
| 02/02 | 4,570 | 4,585 | 4,530 | 4,550 | 0% | 898,000 | 5382億1685万 | +1.11% | 12.34 | 1.22 |
| 02/01 | 4,460 | 4,560 | 4,455 | 4,550 | +2.94% | 1,200,700 | 5382億1685万 | +1.22% | 12.34 | 1.22 |
| 01/31 | 4,450 | 4,480 | 4,420 | 4,420 | -0.67% | 745,600 | 5228億3922万 | -1.58% | 11.99 | 1.18 |
| 01/30 | 4,485 | 4,495 | 4,435 | 4,450 | -0.34% | 739,000 | 5263億8791万 | -0.91% | 12.07 | 1.19 |
| 01/29 | 4,445 | 4,485 | 4,435 | 4,465 | -0.11% | 621,300 | 5281億6225万 | -0.6% | 12.11 | 1.2 |
| 01/26 | 4,505 | 4,505 | 4,470 | 4,470 | -0.33% | 752,600 | 5287億5369万 | -0.49% | 12.12 | 1.2 |
| 01/25 | 4,460 | 4,495 | 4,430 | 4,485 | +0.11% | 766,100 | 5305億2803万 | -0.16% | 12.16 | 1.2 |
| 01/24 | 4,485 | 4,500 | 4,460 | 4,480 | -0.88% | 621,800 | 5299億3659万 | -0.16% | 12.15 | 1.2 |
| 01/23 | 4,490 | 4,520 | 4,460 | 4,520 | +1.57% | 714,900 | 5346億6816万 | +0.76% | 12.26 | 1.21 |
| 01/22 | 4,470 | 4,475 | 4,430 | 4,450 | -1% | 854,100 | 5263億8791万 | -0.82% | 12.07 | 1.19 |
| 01/19 | 4,515 | 4,525 | 4,480 | 4,495 | -0.22% | 711,200 | 5317億1093万 | +0.13% | 12.19 | 1.2 |
| 01/18 | 4,580 | 4,585 | 4,505 | 4,505 | -0.88% | 687,800 | 5328億9382万 | +0.4% | 12.22 | 1.21 |
| 01/17 | 4,555 | 4,560 | 4,515 | 4,545 | -1.09% | 772,900 | 5376億2540万 | +1.41% | 12.32 | 1.22 |
| 01/16 | 4,615 | 4,625 | 4,590 | 4,595 | -0.43% | 495,400 | 5435億3987万 | +2.7% | 12.46 | 1.23 |
| 01/15 | 4,615 | 4,660 | 4,610 | 4,615 | +1.1% | 669,700 | 5459億566万 | +3.43% | 12.51 | 1.24 |
| 01/12 | 4,600 | 4,615 | 4,560 | 4,565 | -0.98% | 703,900 | 5399億9119万 | +2.52% | 12.38 | 1.22 |
| 01/11 | 4,595 | 4,630 | 4,565 | 4,610 | +0.55% | 845,600 | 5453億1421万 | +3.67% | 12.5 | 1.24 |
| 01/10 | 4,530 | 4,595 | 4,530 | 4,585 | +1.1% | 851,400 | 5423億5698万 | +3.34% | 12.43 | 1.23 |
| 01/09 | 4,500 | 4,535 | 4,490 | 4,535 | +1.11% | 1,042,900 | 5364億4251万 | +2.42% | 12.3 | 1.22 |
| 01/05 | 4,465 | 4,485 | 4,455 | 4,485 | +0.45% | 853,000 | 5305億2803万 | +1.61% | 12.16 | 1.2 |
| 01/04 | 4,440 | 4,465 | 4,420 | 4,465 | +1.82% | 814,500 | 5281億6225万 | +1.45% | 12.11 | 1.2 |
| 2017 |
| 12/29 | 4,390 | 4,415 | 4,375 | 4,385 | +0.34% | 459,100 | 5186億9909万 | -0.09% | 11.88 | 1.17 |
| 12/28 | 4,415 | 4,420 | 4,365 | 4,370 | -1.47% | 469,500 | 5169億2475万 | -0.25% | 11.84 | 1.17 |
| 12/27 | 4,425 | 4,440 | 4,415 | 4,435 | -0.56% | 458,200 | 5246億1356万 | +1.37% | 12.01 | 1.19 |
| 12/26 | 4,445 | 4,470 | 4,440 | 4,460 | +0.34% | 528,400 | 5275億7080万 | +2.15% | 12.08 | 1.19 |
| 12/25 | 4,460 | 4,460 | 4,425 | 4,445 | +0.11% | 500,400 | 5257億9646万 | +2.11% | 12.04 | 1.19 |
| 12/22 | 4,430 | 4,460 | 4,430 | 4,440 | +0.57% | 581,700 | 5252億501万 | +2.28% | 12.03 | 1.19 |
| 12/21 | 4,470 | 4,480 | 4,410 | 4,415 | -1.56% | 1,017,500 | 5222億4778万 | +2.01% | 11.96 | 1.18 |
| 12/20 | 4,470 | 4,520 | 4,470 | 4,485 | +0.34% | 832,700 | 5305億2803万 | +3.92% | 12.15 | 1.2 |
| 12/19 | 4,485 | 4,495 | 4,450 | 4,470 | +0.45% | 635,100 | 5287億5369万 | +3.83% | 12.11 | 1.2 |
| 12/18 | 4,415 | 4,475 | 4,410 | 4,450 | +1.83% | 845,900 | 5263億8791万 | +3.44% | 12.05 | 1.19 |
| 12/15 | 4,430 | 4,440 | 4,350 | 4,370 | -1.91% | 1,389,600 | 5169億2475万 | +1.58% | 11.84 | 1.17 |
| 12/14 | 4,485 | 4,495 | 4,440 | 4,455 | -1.76% | 928,400 | 5269億7935万 | +3.48% | 12.07 | 1.19 |
| 12/13 | 4,515 | 4,540 | 4,475 | 4,535 | +0.67% | 1,259,100 | 5364億4251万 | +5.32% | 12.29 | 1.21 |
| 12/12 | 4,440 | 4,515 | 4,435 | 4,505 | +1.46% | 1,099,700 | 5328億9382万 | +4.67% | 12.2 | 1.21 |
| 12/11 | 4,380 | 4,445 | 4,375 | 4,440 | +1.25% | 644,900 | 5252億501万 | +3.18% | 12.03 | 1.19 |
| 12/08 | 4,305 | 4,390 | 4,305 | 4,385 | +0.92% | 1,010,200 | 5186億9909万 | +1.83% | 11.88 | 1.17 |
| 12/07 | 4,310 | 4,345 | 4,290 | 4,345 | +1.05% | 775,600 | 5139億6752万 | +0.81% | 11.77 | 1.16 |
| 12/06 | 4,390 | 4,390 | 4,280 | 4,300 | -2.27% | 888,800 | 5086億4449万 | -0.32% | 11.65 | 1.15 |
| 12/05 | 4,380 | 4,415 | 4,350 | 4,400 | +0.11% | 511,700 | 5204億7343万 | +1.83% | 11.92 | 1.18 |
| 12/04 | 4,400 | 4,435 | 4,390 | 4,395 | +0.46% | 797,400 | 5198億8199万 | +1.62% | 11.91 | 1.18 |
| 12/01 | 4,390 | 4,405 | 4,355 | 4,375 | +0.46% | 932,000 | 5175億1620万 | +1.09% | 11.85 | 1.17 |
| 11/30 | 4,250 | 4,375 | 4,250 | 4,355 | +3.94% | 2,237,400 | 5151億5041万 | +0.58% | 11.8 | 1.17 |
| 11/29 | 4,190 | 4,195 | 4,165 | 4,190 | +0.96% | 567,600 | 4956億3266万 | -3.26% | 11.35 | 1.12 |
| 11/28 | 4,185 | 4,200 | 4,140 | 4,150 | -0.36% | 751,800 | 4909億108万 | -4.31% | 11.24 | 1.11 |
| 11/27 | 4,205 | 4,210 | 4,145 | 4,165 | -0.72% | 676,300 | 4926億7542万 | -4.12% | 11.28 | 1.12 |
| 11/24 | 4,200 | 4,215 | 4,180 | 4,195 | -0.71% | 498,100 | 4962億2410万 | -3.61% | 11.36 | 1.12 |
| 11/22 | 4,210 | 4,240 | 4,190 | 4,225 | +0.72% | 792,700 | 4997億7279万 | -3.1% | 11.45 | 1.13 |
| 11/21 | 4,155 | 4,220 | 4,150 | 4,195 | +1.57% | 738,600 | 4962億2410万 | -3.89% | 11.36 | 1.12 |
| 11/20 | 4,125 | 4,155 | 4,120 | 4,130 | -0.36% | 667,000 | 4885億3529万 | -5.51% | 11.19 | 1.11 |
| 11/17 | 4,160 | 4,165 | 4,120 | 4,145 | +0.73% | 1,074,300 | 4903億963万 | -5.34% | 11.23 | 1.11 |
| 11/16 | 4,115 | 4,155 | 4,110 | 4,115 | 0% | 981,900 | 4867億6095万 | -6.16% | 11.15 | 1.1 |
| 11/15 | 4,175 | 4,180 | 4,090 | 4,115 | -2.49% | 1,619,800 | 4867億6095万 | -6.31% | 11.15 | 1.1 |
| 11/14 | 4,335 | 4,340 | 4,210 | 4,220 | -4.09% | 1,662,500 | 4991億8134万 | -4.09% | 11.43 | 1.13 |
| 11/13 | 4,425 | 4,425 | 4,385 | 4,400 | -1.01% | 544,500 | 5204億7343万 | -0.07% | 11.92 | 1.18 |
| 11/10 | 4,430 | 4,475 | 4,425 | 4,445 | -0.22% | 631,500 | 5257億9646万 | +1.02% | 12.04 | 1.19 |
| 11/09 | 4,470 | 4,495 | 4,415 | 4,455 | -0.34% | 1,049,900 | 5269億7935万 | +1.39% | 12.07 | 1.19 |
| 11/08 | 4,475 | 4,480 | 4,445 | 4,470 | -0.33% | 623,900 | 5287億5369万 | +1.87% | 12.11 | 1.2 |
| 11/07 | 4,470 | 4,485 | 4,440 | 4,485 | +0.22% | 689,800 | 5305億2803万 | +2.42% | 12.15 | 1.2 |
| 11/06 | 4,520 | 4,525 | 4,445 | 4,475 | -0.78% | 670,000 | 5293億4514万 | +2.38% | 12.12 | 1.2 |
| 11/02 | 4,505 | 4,525 | 4,485 | 4,510 | +0.11% | 519,100 | 5334億8527万 | +3.39% | 12.22 | 1.21 |
| 11/01 | 4,470 | 4,505 | 4,450 | 4,505 | +1.81% | 734,900 | 5328億9382万 | +3.49% | 12.2 | 1.21 |
| 10/31 | 4,460 | 4,470 | 4,425 | 4,425 | -1.56% | 582,400 | 5234億3067万 | +1.82% | 11.99 | 1.18 |
| 10/30 | 4,500 | 4,530 | 4,480 | 4,495 | -0.11% | 1,105,400 | 5317億1093万 | +3.57% | 12.18 | 1.2 |
| 10/27 | 4,460 | 4,530 | 4,455 | 4,500 | +1.01% | 952,700 | 5323億238万 | +3.88% | 12.19 | 1.2 |
| 10/26 | 4,425 | 4,460 | 4,425 | 4,455 | +0.68% | 493,500 | 5269億7935万 | +3.03% | 12.07 | 1.19 |
| 10/25 | 4,400 | 4,460 | 4,395 | 4,425 | +0.91% | 1,098,500 | 5234億3067万 | +2.5% | 11.99 | 1.18 |
| 10/24 | 4,360 | 4,395 | 4,350 | 4,385 | +0.92% | 607,800 | 5186億9909万 | +1.74% | 11.88 | 1.17 |
| 10/23 | 4,360 | 4,370 | 4,340 | 4,345 | +0.58% | 476,900 | 5139億6752万 | +0.95% | 11.77 | 1.16 |
| 10/20 | 4,330 | 4,360 | 4,315 | 4,320 | -1.03% | 748,300 | 5110億1028万 | +0.51% | 11.7 | 1.16 |
| 10/19 | 4,390 | 4,395 | 4,365 | 4,365 | -0.46% | 604,900 | 5163億3330万 | +1.7% | 11.82 | 1.17 |
| 10/18 | 4,365 | 4,390 | 4,360 | 4,385 | +0.57% | 615,600 | 5186億9909万 | +2.33% | 11.88 | 1.17 |
| 10/17 | 4,375 | 4,390 | 4,345 | 4,360 | +0.11% | 645,900 | 5157億4186万 | +2.01% | 11.81 | 1.17 |
| 10/16 | 4,335 | 4,375 | 4,325 | 4,355 | +0.58% | 820,600 | 5151億5041万 | +2.16% | 11.8 | 1.17 |
| 10/13 | 4,310 | 4,335 | 4,285 | 4,330 | +1.05% | 851,700 | 5121億9317万 | +1.81% | 11.73 | 1.16 |
| 10/12 | 4,310 | 4,310 | 4,285 | 4,285 | -0.35% | 354,600 | 5068億7015万 | +0.99% | 11.61 | 1.15 |
| 10/11 | 4,290 | 4,310 | 4,285 | 4,300 | +0.12% | 339,000 | 5086億4449万 | +1.49% | 11.65 | 1.15 |
| 10/10 | 4,310 | 4,310 | 4,265 | 4,295 | -0.46% | 544,200 | 5080億5305万 | +1.51% | 11.63 | 1.15 |
| 10/06 | 4,320 | 4,330 | 4,305 | 4,315 | +0.12% | 613,600 | 5104億1883万 | +2.11% | 11.69 | 1.16 |
| 10/05 | 4,280 | 4,315 | 4,280 | 4,310 | +0.12% | 345,600 | 5098億2739万 | +2.13% | 11.68 | 1.15 |
| 10/04 | 4,295 | 4,315 | 4,280 | 4,305 | +0.12% | 476,700 | 5092億3594万 | +2.16% | 11.66 | 1.15 |
| 10/03 | 4,260 | 4,300 | 4,235 | 4,300 | +1.18% | 597,100 | 5086億4449万 | +2.19% | 11.65 | 1.15 |
| 10/02 | 4,280 | 4,285 | 4,225 | 4,250 | -0.7% | 587,600 | 5027億3002万 | +1.09% | 11.51 | 1.14 |
| 10/01 | 株式併合 10→1 |
| 09/29 | 4,225 | 4,280 | 4,225 | 4,280 | +0.71% | 1,022,600 | 5062億7870万 | +1.86% | 11.59 | 1.15 |
| 09/28 | 4,285 | 4,295 | 4,225 | 4,250 | -0.58% | 1,262,400 | 5027億3002万 | +1.26% | 11.51 | 1.14 |
| 09/27 | 4,320 | 4,360 | 4,260 | 4,275 | -1.27% | 977,700 | 5056億8726万 | +1.88% | 11.58 | 1.14 |
| 09/26 | 4,290 | 4,330 | 4,280 | 4,330 | +0.93% | 655,300 | 5121億9318万 | +3.27% | 11.73 | 1.16 |
| 09/25 | 4,310 | 4,310 | 4,280 | 4,290 | -0.23% | 460,100 | 5074億6160万 | +2.39% | 11.62 | 1.15 |
| 09/22 | 4,280 | 4,300 | 4,260 | 4,300 | +0.47% | 656,800 | 5086億4449万 | +2.63% | 11.65 | 1.15 |
| 09/21 | 4,310 | 4,310 | 4,270 | 4,280 | 0% | 663,900 | 5062億7870万 | +2.15% | 11.59 | 1.15 |
| 09/20 | 4,290 | 4,320 | 4,270 | 4,280 | +0.23% | 609,200 | 5062億7870万 | +2.15% | 11.59 | 1.15 |
| 09/19 | 4,270 | 4,280 | 4,220 | 4,270 | +1.18% | 723,100 | 5050億9581万 | +1.86% | 11.57 | 1.14 |
| 09/15 | 4,190 | 4,250 | 4,190 | 4,220 | +0.72% | 859,800 | 4991億8134万 | +0.67% | 11.43 | 1.13 |
| 09/14 | 4,200 | 4,210 | 4,180 | 4,190 | 0% | 397,400 | 4956億3266万 | -0.17% | 11.35 | 1.12 |
| 09/13 | 4,190 | 4,210 | 4,180 | 4,190 | +0.24% | 478,800 | 4956億3266万 | -0.29% | 11.35 | 1.12 |
| 09/12 | 4,160 | 4,190 | 4,160 | 4,180 | +1.46% | 381,600 | 4944億4976万 | -0.71% | 11.32 | 1.12 |
| 09/11 | 4,120 | 4,140 | 4,110 | 4,120 | +0.98% | 553,200 | 4873億5240万 | -2.32% | 11.16 | 1.1 |
