株価チャート
2017/09/21~2018/02/19
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 |
---|
2022 | 6/1, 株式併合 10→1 |
2018 |
02/19 | 750 | 770 | 750 | 770 | +1.32% | 65,960 | 213億7962万 | -8.33% | - | 3.56 |
02/16 | 750 | 760 | 740 | 760 | +1.33% | 54,550 | 211億196万 | -9.95% | - | 3.51 |
02/15 | 750 | 760 | 720 | 750 | 0% | 146,440 | 208億2430万 | -11.76% | - | 3.47 |
02/14 | 780 | 780 | 750 | 750 | -2.6% | 82,160 | 208億2430万 | -12.28% | - | 3.47 |
02/13 | 780 | 790 | 760 | 770 | -1.28% | 110,120 | 213億7962万 | -10.57% | - | 3.56 |
02/09 | 750 | 780 | 750 | 780 | -2.5% | 257,890 | 216億5728万 | -9.93% | - | 3.61 |
02/08 | 790 | 800 | 780 | 800 | +1.27% | 63,430 | 222億1259万 | -8.05% | - | 3.7 |
02/07 | 810 | 810 | 780 | 790 | +2.6% | 161,030 | 219億3493万 | -9.51% | - | 3.65 |
02/06 | 800 | 810 | 760 | 770 | -7.23% | 470,210 | 213億7962万 | -12.1% | - | 3.56 |
02/05 | 830 | 840 | 810 | 830 | 0% | 218,870 | 230億4556万 | -5.79% | - | 3.84 |
02/02 | 840 | 850 | 830 | 830 | -1.19% | 96,140 | 230億4556万 | -5.9% | - | 3.84 |
02/01 | 850 | 870 | 840 | 840 | 0% | 107,060 | 233億2322万 | -4.87% | - | 3.88 |
01/31 | 850 | 860 | 830 | 840 | -1.18% | 232,850 | 233億2322万 | -5.08% | - | 3.88 |
01/30 | 870 | 880 | 840 | 850 | -3.41% | 337,800 | 236億88万 | -4.17% | - | 3.93 |
01/29 | 870 | 880 | 870 | 880 | +1.15% | 95,200 | 244億3385万 | -0.9% | - | 4.07 |
01/26 | 880 | 890 | 860 | 870 | -1.14% | 280,400 | 241億5619万 | -2.14% | - | 4.02 |
01/25 | 890 | 890 | 880 | 880 | -2.22% | 89,020 | 244億3385万 | -1.23% | - | 4.07 |
01/24 | 910 | 920 | 880 | 900 | 0% | 270,330 | 249億8917万 | +0.9% | - | 4.16 |
01/23 | 910 | 920 | 900 | 900 | 0% | 87,070 | 249億8917万 | +0.67% | - | 4.16 |
01/22 | 900 | 910 | 900 | 900 | 0% | 61,930 | 249億8917万 | +0.45% | - | 4.16 |
01/19 | 900 | 910 | 900 | 900 | 0% | 97,800 | 249億8917万 | +0.22% | - | 4.16 |
01/18 | 910 | 910 | 890 | 900 | +1.12% | 132,040 | 249億8917万 | +0.22% | - | 4.16 |
01/17 | 910 | 920 | 890 | 890 | -4.3% | 241,570 | 247億1151万 | -1% | - | 4.12 |
01/16 | 910 | 960 | 910 | 930 | +2.2% | 706,480 | 258億2214万 | +3.33% | - | 4.3 |
01/15 | 890 | 910 | 890 | 910 | +2.25% | 99,920 | 252億6682万 | +1% | - | 4.21 |
01/12 | 900 | 910 | 890 | 890 | 0% | 189,940 | 247億1151万 | -1.55% | - | 4.12 |
01/11 | 880 | 900 | 880 | 890 | +1.14% | 84,770 | 247億1151万 | -1.87% | - | 4.12 |
01/10 | 900 | 900 | 880 | 880 | -2.22% | 74,220 | 244億3385万 | -3.4% | - | 4.07 |
01/09 | 890 | 910 | 890 | 900 | +1.12% | 84,470 | 249億8917万 | -1.75% | - | 4.16 |
01/05 | 890 | 900 | 880 | 890 | 0% | 70,460 | 247億1151万 | -3.26% | - | 4.12 |
01/04 | 880 | 910 | 880 | 890 | +1.14% | 108,090 | 247億1151万 | -3.68% | - | 4.12 |
2017 |
12/29 | 870 | 880 | 870 | 880 | +1.15% | 40,530 | 244億3385万 | -5.07% | - | 4.07 |
12/28 | 870 | 890 | 860 | 870 | -1.14% | 141,450 | 241億5619万 | -6.45% | - | 4.02 |
12/27 | 850 | 890 | 850 | 880 | +3.53% | 96,710 | 244億3385万 | -5.68% | - | 4.07 |
12/26 | 870 | 880 | 820 | 850 | -2.3% | 427,760 | 236億88万 | -9.09% | - | 3.93 |
12/25 | 890 | 890 | 870 | 870 | -1.14% | 331,820 | 241億5619万 | -7.25% | - | 4.02 |
12/22 | 890 | 900 | 880 | 880 | -1.12% | 132,790 | 244億3385万 | -6.48% | - | 4.07 |
12/21 | 890 | 900 | 880 | 890 | 0% | 163,220 | 247億1151万 | -5.42% | - | 4.12 |
12/20 | 900 | 900 | 890 | 890 | -1.11% | 120,830 | 247億1151万 | -5.42% | - | 4.12 |
12/19 | 910 | 910 | 890 | 900 | -1.1% | 169,040 | 249億8917万 | -4.46% | - | 4.16 |
12/18 | 900 | 920 | 890 | 910 | -1.09% | 263,090 | 252億6682万 | -3.7% | - | 4.21 |
12/15 | 940 | 950 | 920 | 920 | -2.13% | 240,780 | 255億4448万 | -2.85% | - | 4.25 |
12/14 | 950 | 960 | 940 | 940 | -1.05% | 115,160 | 260億9980万 | -0.84% | - | 4.35 |
12/13 | 950 | 960 | 940 | 950 | +1.06% | 152,230 | 263億7745万 | 0% | - | 4.39 |
12/12 | 930 | 960 | 930 | 940 | +2.17% | 268,580 | 260億9980万 | -1.05% | - | 4.35 |
12/11 | 920 | 940 | 920 | 920 | 0% | 68,860 | 255億4448万 | -3.36% | - | 4.25 |
12/08 | 920 | 930 | 910 | 920 | 0% | 143,920 | 255億4448万 | -3.46% | - | 4.25 |
12/07 | 940 | 950 | 920 | 920 | -2.13% | 136,720 | 255億4448万 | -3.77% | - | 4.25 |
12/06 | 970 | 980 | 920 | 940 | -4.08% | 286,270 | 260億9980万 | -2.08% | - | 4.35 |
12/05 | 980 | 990 | 960 | 980 | +1.03% | 104,440 | 272億1043万 | +1.45% | - | 4.53 |
12/04 | 990 | 1,000 | 970 | 970 | -3% | 112,940 | 269億3277万 | +0.21% | - | 4.49 |
12/01 | 1,000 | 1,000 | 980 | 1,000 | 0% | 82,150 | 277億6574万 | +2.99% | - | 4.62 |
11/30 | 990 | 1,000 | 960 | 1,000 | +1.01% | 254,620 | 277億6574万 | +2.77% | - | 4.62 |
11/29 | 1,000 | 1,010 | 990 | 990 | 0% | 150,220 | 274億8808万 | +1.54% | - | 4.58 |
11/28 | 990 | 1,020 | 980 | 990 | +2.06% | 327,630 | 274億8808万 | +1.33% | - | 4.58 |
11/27 | 950 | 980 | 940 | 970 | +2.11% | 163,390 | 269億3277万 | -1.02% | - | 4.49 |
11/24 | 960 | 960 | 940 | 950 | 0% | 85,930 | 263億7745万 | -3.36% | - | 4.39 |
11/22 | 940 | 960 | 920 | 950 | +1.06% | 164,850 | 263億7745万 | -3.75% | - | 4.39 |
11/21 | 940 | 950 | 900 | 940 | +1.08% | 203,980 | 260億9980万 | -5.15% | - | 4.35 |
11/20 | 930 | 950 | 920 | 930 | 0% | 130,160 | 258億2214万 | -6.53% | - | 4.3 |
11/17 | 880 | 930 | 880 | 930 | +5.68% | 263,220 | 258億2214万 | -7% | - | 4.3 |
11/16 | 880 | 890 | 870 | 880 | -1.12% | 184,850 | 244億3385万 | -12.52% | - | 4.07 |
11/15 | 930 | 940 | 880 | 890 | -4.3% | 383,240 | 247億1151万 | -12.14% | - | 4.12 |
11/14 | 960 | 960 | 930 | 930 | -3.13% | 126,040 | 258億2214万 | -8.82% | - | 4.3 |
11/13 | 960 | 970 | 940 | 960 | 0% | 192,420 | 266億5511万 | -6.25% | - | 4.44 |
11/10 | 950 | 970 | 940 | 960 | 0% | 149,500 | 266億5511万 | -6.61% | - | 4.44 |
11/09 | 970 | 980 | 950 | 960 | -1.03% | 267,790 | 266億5511万 | -6.98% | - | 4.44 |
11/08 | 970 | 980 | 970 | 970 | 0% | 48,040 | 269億3277万 | -6.37% | - | 4.49 |
11/07 | 970 | 980 | 960 | 970 | 0% | 186,540 | 269億3277万 | -6.64% | - | 4.49 |
11/06 | 980 | 980 | 960 | 970 | +1.04% | 226,040 | 269億3277万 | -7.18% | - | 4.49 |
11/02 | 990 | 990 | 940 | 960 | -3.03% | 750,590 | 266億5511万 | -8.75% | - | 4.44 |
11/01 | 1,030 | 1,040 | 980 | 990 | -3.88% | 602,450 | 274億8808万 | -6.52% | - | 4.58 |
10/31 | 1,060 | 1,070 | 1,020 | 1,030 | -3.74% | 362,810 | 285億9871万 | -3.38% | - | 4.76 |
10/30 | 1,050 | 1,090 | 1,050 | 1,070 | +2.88% | 349,180 | 297億934万 | 0% | - | 4.95 |
10/27 | 1,040 | 1,050 | 1,020 | 1,040 | 0% | 193,370 | 288億7637万 | -3.08% | - | 4.81 |
10/26 | 1,050 | 1,060 | 1,040 | 1,040 | -0.95% | 111,280 | 288億7637万 | -3.53% | - | 4.81 |
10/25 | 1,060 | 1,070 | 1,050 | 1,050 | 0% | 86,670 | 291億5403万 | -2.96% | - | 4.86 |
10/24 | 1,060 | 1,060 | 1,050 | 1,050 | 0% | 40,640 | 291億5403万 | -3.49% | - | 4.86 |
10/23 | 1,050 | 1,070 | 1,050 | 1,050 | 0% | 98,630 | 291億5403万 | -4.02% | - | 4.86 |
10/20 | 1,050 | 1,060 | 1,040 | 1,050 | 0% | 36,780 | 291億5403万 | -4.63% | - | 4.86 |
10/19 | 1,050 | 1,050 | 1,040 | 1,050 | 0% | 76,010 | 291億5403万 | -5.15% | - | 4.86 |
10/18 | 1,060 | 1,060 | 1,040 | 1,050 | 0% | 84,650 | 291億5403万 | -5.83% | - | 4.86 |
10/17 | 1,050 | 1,070 | 1,050 | 1,050 | 0% | 128,650 | 291億5403万 | -6.42% | - | 4.86 |
10/16 | 1,060 | 1,070 | 1,050 | 1,050 | -0.94% | 107,800 | 291億5403万 | -6.91% | - | 4.86 |
10/13 | 1,080 | 1,080 | 1,060 | 1,060 | -0.93% | 91,610 | 294億3169万 | -6.53% | - | 4.9 |
10/12 | 1,060 | 1,070 | 1,060 | 1,070 | +0.94% | 109,440 | 297億934万 | -5.98% | - | 4.95 |
10/11 | 1,050 | 1,070 | 1,050 | 1,060 | +0.95% | 134,970 | 294億3169万 | -7.18% | - | 4.9 |
10/10 | 1,060 | 1,060 | 1,050 | 1,050 | 0% | 99,140 | 291億5403万 | -8.77% | - | 4.86 |
10/06 | 1,050 | 1,060 | 1,040 | 1,050 | 0% | 116,570 | 291億5403万 | -9.64% | - | 4.86 |
10/05 | 1,070 | 1,080 | 1,050 | 1,050 | -0.94% | 114,640 | 291億5403万 | -10.56% | - | 4.86 |
10/04 | 1,060 | 1,070 | 1,050 | 1,060 | +0.95% | 166,340 | 294億3169万 | -10.7% | - | 4.9 |
10/03 | 1,050 | 1,060 | 1,000 | 1,050 | 0% | 799,360 | 291億5403万 | -12.21% | - | 4.86 |
10/02 | 1,100 | 1,120 | 1,050 | 1,050 | -6.25% | 640,650 | 291億5403万 | -12.72% | - | 4.86 |
09/29 | 1,140 | 1,160 | 1,100 | 1,120 | -2.61% | 473,850 | 310億9763万 | -7.28% | - | 5.18 |
09/28 | 1,150 | 1,160 | 1,140 | 1,150 | +0.88% | 65,640 | 319億3060万 | -4.96% | - | 5.32 |
09/27 | 1,150 | 1,160 | 1,140 | 1,140 | -0.87% | 100,020 | 316億5295万 | -5.94% | - | 5.27 |
09/26 | 1,150 | 1,150 | 1,140 | 1,150 | +0.88% | 59,200 | 319億3060万 | -5.27% | - | 5.32 |
09/25 | 1,140 | 1,160 | 1,130 | 1,140 | -0.87% | 135,890 | 316億5295万 | -6.25% | - | 5.27 |
09/22 | 1,160 | 1,170 | 1,130 | 1,150 | -0.86% | 214,140 | 319億3060万 | -5.66% | - | 5.32 |
09/21 | 1,160 | 1,170 | 1,150 | 1,160 | +0.87% | 111,630 | 322億826万 | -5% | - | 5.36 |