株価チャート
2017/09/06～2018/02/02
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 | 10/1, 株式分割 1→3 |
| 2018 |
| 02/02 | 900 | 910 | 897 | 903 | +0.15% | 5,080,500 | 4608億4931万 | -5.21% | 22.74 | 0.83 |
| 02/01 | 915 | 916 | 893 | 902 | -0.92% | 6,420,000 | 4601億6909万 | -5.35% | 22.71 | 0.83 |
| 01/31 | 920 | 947 | 903 | 910 | -2.29% | 10,065,300 | 4644億2047万 | -4.58% | 22.92 | 0.84 |
| 01/30 | 942 | 946 | 925 | 932 | -2.24% | 6,704,100 | 4753億399万 | -2.34% | 23.46 | 0.86 |
| 01/29 | 953 | 959 | 941 | 953 | -1.04% | 6,356,700 | 4861億8752万 | +0.11% | 23.99 | 0.88 |
| 01/26 | 981 | 983 | 956 | 963 | -0.17% | 6,909,600 | 4912億8917万 | +1.37% | 24.25 | 0.89 |
| 01/25 | 975 | 975 | 962 | 965 | -1.4% | 3,753,600 | 4921億3945万 | +1.76% | 24.29 | 0.89 |
| 01/24 | 965 | 985 | 965 | 978 | +1.03% | 5,040,300 | 4991億1171万 | +3.42% | 24.63 | 0.9 |
| 01/23 | 962 | 970 | 955 | 968 | +1.47% | 4,624,800 | 4940億1005万 | +2.58% | 24.38 | 0.89 |
| 01/22 | 972 | 975 | 951 | 954 | -1.95% | 4,675,200 | 4868億6774万 | +1.31% | 24.03 | 0.88 |
| 01/19 | 967 | 973 | 961 | 973 | +1.21% | 4,299,600 | 4965億6088万 | +3.44% | 24.51 | 0.9 |
| 01/18 | 982 | 985 | 959 | 962 | -0.48% | 6,486,900 | 4906億895万 | +2.52% | 24.21 | 0.88 |
| 01/17 | 961 | 968 | 946 | 966 | -1.13% | 8,403,300 | 4929億8972万 | +3.24% | 24.33 | 0.89 |
| 01/16 | 982 | 982 | 961 | 977 | -0.88% | 6,803,100 | 4986億154万 | +4.75% | 24.61 | 0.9 |
| 01/15 | 983 | 988 | 976 | 986 | +0.72% | 3,948,000 | 5030億2297万 | +6.14% | 24.82 | 0.91 |
| 01/12 | 996 | 997 | 973 | 979 | -2.59% | 9,293,400 | 4994億5182万 | +5.72% | 24.65 | 0.9 |
| 01/11 | 988 | 1,010 | 984 | 1,005 | +0.84% | 5,778,000 | 5127億1612万 | +9% | 25.3 | 0.92 |
| 01/10 | 977 | 1,005 | 973 | 997 | +2.47% | 8,789,400 | 5084億6474万 | +8.69% | 25.09 | 0.92 |
| 01/09 | 985 | 989 | 970 | 973 | +0.1% | 7,014,300 | 4962億2077万 | +6.65% | 24.49 | 0.89 |
| 01/05 | 959 | 974 | 947 | 972 | +2.07% | 8,773,800 | 4957億1061万 | +7.13% | 24.46 | 0.89 |
| 01/04 | 935 | 954 | 935 | 952 | +3.89% | 9,172,200 | 4856億7735万 | +5.66% | 23.97 | 0.88 |
| 2017 |
| 12/29 | 920 | 923 | 914 | 916 | -0.29% | 2,447,100 | 4674億8146万 | +2.16% | 22.99 | 0.84 |
| 12/28 | 921 | 937 | 917 | 919 | +0.51% | 5,150,400 | 4688億4190万 | +2.8% | 23.06 | 0.84 |
| 12/27 | 903 | 921 | 901 | 914 | +1.55% | 4,123,800 | 4664億6113万 | +2.5% | 22.94 | 0.84 |
| 12/26 | 907 | 907 | 895 | 900 | 0% | 3,050,100 | 4593億1881万 | +1.27% | 22.59 | 0.83 |
| 12/25 | 920 | 922 | 890 | 900 | -3.36% | 7,998,900 | 4593億1881万 | +1.5% | 22.59 | 0.83 |
| 12/22 | 907 | 932 | 907 | 932 | +3.29% | 7,870,200 | 4753億399万 | +5.27% | 23.38 | 0.85 |
| 12/21 | 900 | 905 | 897 | 902 | -0.22% | 3,759,300 | 4601億6909万 | +2.27% | 22.63 | 0.83 |
| 12/20 | 900 | 905 | 894 | 904 | +0.74% | 4,608,900 | 4611億8942万 | +2.61% | 22.68 | 0.83 |
| 12/19 | 907 | 908 | 892 | 897 | -1.54% | 5,359,800 | 4577億8832万 | +1.97% | 22.51 | 0.82 |
| 12/18 | 905 | 917 | 903 | 911 | +0.7% | 4,268,400 | 4649億3063万 | +3.56% | 22.87 | 0.84 |
| 12/15 | 919 | 920 | 901 | 905 | -2.34% | 7,723,800 | 4616億9959万 | +2.61% | 22.71 | 0.83 |
| 12/14 | 931 | 942 | 922 | 927 | -1.07% | 4,710,900 | 4727億5317万 | +4.95% | 23.25 | 0.85 |
| 12/13 | 940 | 952 | 934 | 937 | +1.37% | 9,527,100 | 4778億5482万 | +5.96% | 23.5 | 0.86 |
| 12/12 | 906 | 931 | 906 | 924 | +2.51% | 6,506,400 | 4713億9273万 | +4.64% | 23.18 | 0.85 |
| 12/11 | 912 | 922 | 898 | 901 | -0.41% | 5,880,600 | 4598億2898万 | +2.31% | 22.61 | 0.83 |
| 12/08 | 879 | 905 | 879 | 905 | +2.65% | 8,871,900 | 4616億9959万 | +2.96% | 22.71 | 0.83 |
| 12/07 | 892 | 895 | 876 | 882 | -0.86% | 7,139,700 | 4497億9573万 | +0.65% | 22.12 | 0.81 |
| 12/06 | 904 | 905 | 884 | 889 | -1.88% | 8,353,500 | 4537億700万 | +1.99% | 22.31 | 0.82 |
| 12/05 | 870 | 908 | 867 | 906 | +3.62% | 9,522,900 | 4623億7981万 | +4.42% | 22.74 | 0.83 |
| 12/04 | 883 | 883 | 871 | 875 | -0.61% | 3,740,100 | 4462億2457万 | +1.47% | 21.95 | 0.8 |
| 12/01 | 887 | 896 | 870 | 880 | +0.84% | 9,401,400 | 4489億4545万 | +2.56% | 22.08 | 0.81 |
| 11/30 | 847 | 879 | 844 | 873 | +3.11% | 8,790,300 | 4452億424万 | +2.19% | 21.89 | 0.8 |
| 11/29 | 839 | 850 | 839 | 846 | +1.32% | 4,308,300 | 4317億6989万 | -0.43% | 21.23 | 0.78 |
| 11/28 | 847 | 848 | 834 | 835 | -1.84% | 5,242,800 | 4261億5807万 | -1.38% | 20.96 | 0.77 |
| 11/27 | 851 | 866 | 851 | 851 | +0.63% | 6,714,900 | 4341億5066万 | +0.83% | 21.35 | 0.78 |
| 11/24 | 850 | 850 | 841 | 846 | -1.51% | 4,164,000 | 4314億2978万 | +0.55% | 21.22 | 0.78 |
| 11/22 | 855 | 863 | 850 | 859 | +1.34% | 5,794,800 | 4380億6193万 | +2.47% | 21.54 | 0.79 |
| 11/21 | 850 | 862 | 845 | 847 | +0.95% | 7,095,600 | 4322億8005万 | +1.36% | 21.26 | 0.78 |
| 11/20 | 848 | 848 | 835 | 839 | -0.98% | 7,524,900 | 4281億9873万 | +0.64% | 21.06 | 0.77 |
| 11/17 | 878 | 880 | 847 | 848 | -1.81% | 10,414,800 | 4324億5011万 | +1.88% | 21.27 | 0.78 |
| 11/16 | 867 | 868 | 849 | 863 | -0.46% | 9,644,700 | 4404億4270万 | +4.14% | 21.66 | 0.79 |
| 11/15 | 879 | 879 | 859 | 867 | -1.89% | 10,278,600 | 4424億8336万 | +5% | 21.76 | 0.8 |
| 11/14 | 893 | 905 | 880 | 884 | -2.82% | 14,200,500 | 4509億8611万 | +7.54% | 22.18 | 0.81 |
| 11/13 | 953 | 959 | 904 | 910 | -3.84% | 9,153,900 | 4640億8036万 | +11.21% | 22.82 | 0.83 |
| 11/10 | 908 | 947 | 907 | 946 | +2.27% | 10,801,800 | 4826億1636万 | +16.36% | 23.73 | 0.87 |
| 11/09 | 959 | 969 | 907 | 925 | -2.7% | 16,192,200 | 4719億289万 | +14.76% | 23.21 | 0.85 |
| 11/08 | 931 | 951 | 930 | 951 | +2.96% | 12,092,100 | 4849億9713万 | +18.83% | 23.85 | 0.87 |
| 11/07 | 890 | 923 | 890 | 923 | +5.28% | 13,932,600 | 4710億5262万 | +16.44% | 23.17 | 0.85 |
| 11/06 | 859 | 886 | 859 | 877 | +2.61% | 12,880,500 | 4474億1496万 | +11.44% | 22 | 0.8 |
| 11/02 | 817 | 855 | 815 | 855 | +4.82% | 15,096,600 | 4360億2127万 | +9.01% | 21.44 | 0.78 |
| 11/01 | 805 | 816 | 798 | 815 | +2.64% | 11,385,900 | 4159億5476万 | +4.26% | 20.46 | 0.75 |
| 10/31 | 776 | 829 | 775 | 794 | +2.89% | 14,386,800 | 4052億4129万 | +1.71% | 19.93 | 0.73 |
| 10/30 | 772 | 778 | 770 | 772 | +0.39% | 6,538,500 | 3938億4760万 | -1.03% | 19.37 | 0.71 |
| 10/27 | 770 | 773 | 768 | 769 | +0.13% | 5,264,100 | 3923億1711万 | -1.54% | 19.29 | 0.71 |
| 10/26 | 776 | 778 | 768 | 768 | -1.33% | 5,385,900 | 3918億694万 | -1.79% | 19.27 | 0.7 |
| 10/25 | 785 | 785 | 775 | 778 | -0.17% | 4,741,500 | 3970億7865万 | -0.47% | 19.53 | 0.71 |
| 10/24 | 767 | 781 | 762 | 780 | +1.34% | 4,611,600 | 3977億5887万 | -0.3% | 19.56 | 0.71 |
| 10/23 | 772 | 776 | 768 | 769 | +0.52% | 3,874,200 | 3924億8716万 | -1.49% | 19.3 | 0.71 |
| 10/20 | 771 | 772 | 757 | 765 | -1.03% | 7,105,200 | 3904億4650万 | -1.88% | 19.2 | 0.7 |
| 10/19 | 773 | 780 | 773 | 773 | -0.43% | 5,373,900 | 3945億2782万 | -0.73% | 19.4 | 0.71 |
| 10/18 | 794 | 794 | 770 | 777 | -2.96% | 10,190,100 | 3962億2837万 | -0.04% | 19.49 | 0.71 |
| 10/17 | 803 | 804 | 796 | 800 | +0.25% | 5,247,600 | 4083億229万 | +3.27% | 20.08 | 0.73 |
| 10/16 | 800 | 801 | 796 | 798 | +1.05% | 4,768,200 | 4072億8195万 | +3.55% | 20.03 | 0.73 |
| 10/13 | 780 | 797 | 780 | 790 | +1.33% | 6,557,400 | 4030億3058万 | +2.86% | 19.82 | 0.72 |
| 10/12 | 785 | 787 | 777 | 780 | +0.13% | 4,686,900 | 3977億5887万 | +1.92% | 19.56 | 0.71 |
| 10/11 | 777 | 780 | 771 | 779 | +0.13% | 3,198,600 | 3972億4870万 | +2.05% | 19.54 | 0.71 |
| 10/10 | 783 | 783 | 774 | 778 | -0.55% | 4,468,800 | 3967億3854万 | +2.19% | 19.51 | 0.71 |
| 10/06 | 781 | 784 | 778 | 782 | +0.64% | 4,005,600 | 3989億4925万 | +3.03% | 19.62 | 0.72 |
| 10/05 | 773 | 779 | 773 | 777 | +0.26% | 3,203,700 | 3963億9843万 | +2.64% | 19.49 | 0.71 |
| 10/04 | 777 | 779 | 771 | 775 | -0.68% | 4,057,500 | 3953億7810万 | +2.65% | 19.44 | 0.71 |
| 10/03 | 778 | 783 | 771 | 780 | +0.64% | 4,621,200 | 3980億9898万 | +3.77% | 19.58 | 0.72 |
| 10/02 | 776 | 777 | 766 | 775 | -0.56% | 7,016,700 | 3955億4815万 | +3.38% | 19.45 | 0.71 |
| 10/01 | 株式併合 10→1 |
| 09/29 | 790 | 791 | 768 | 780 | -1.31% | 8,944,800 | 3977億5887万 | +4.37% | 19.56 | 0.71 |
| 09/28 | 800 | 801 | 786 | 790 | -1.17% | 8,529,600 | 4030億3058万 | +6.04% | 19.82 | 0.72 |
| 09/27 | 781 | 800 | 781 | 799 | +1.61% | 7,371,600 | 4077億9212万 | +7.73% | 20.05 | 0.73 |
| 09/26 | 783 | 787 | 780 | 787 | +0.85% | 3,251,400 | 4013億3003万 | +6.45% | 19.74 | 0.72 |
| 09/25 | 797 | 803 | 773 | 780 | -1.68% | 6,579,300 | 3979億2893万 | +5.98% | 19.57 | 0.72 |
| 09/22 | 790 | 797 | 780 | 793 | +0.42% | 6,024,300 | 4047億3113万 | +8.08% | 19.9 | 0.73 |
| 09/21 | 793 | 797 | 783 | 790 | +1.28% | 7,057,500 | 4030億3058万 | +8.07% | 19.82 | 0.72 |
| 09/20 | 773 | 783 | 770 | 780 | +0.86% | 6,804,900 | 3979億2893万 | +7.29% | 19.57 | 0.72 |
| 09/19 | 753 | 787 | 753 | 773 | +3.57% | 12,436,200 | 3945億2782万 | +6.81% | 19.4 | 0.71 |
| 09/15 | 743 | 750 | 737 | 747 | +0.45% | 6,416,700 | 3809億2342万 | +3.7% | 18.73 | 0.68 |
| 09/14 | 743 | 747 | 733 | 743 | 0% | 6,573,000 | 3792億2287万 | +3.53% | 18.65 | 0.68 |
| 09/13 | 737 | 747 | 730 | 743 | +1.36% | 6,309,000 | 3792億2287万 | +3.96% | 18.65 | 0.68 |
| 09/12 | 727 | 737 | 720 | 733 | +1.85% | 5,359,800 | 3741億2121万 | +2.85% | 18.4 | 0.67 |
| 09/11 | 720 | 730 | 717 | 720 | +0.93% | 4,029,300 | 3673億1901万 | +1.27% | 18.06 | 0.66 |
| 09/08 | 713 | 717 | 710 | 713 | -0.47% | 3,615,600 | 3639億1791万 | +0.33% | 17.9 | 0.65 |
| 09/07 | 720 | 723 | 710 | 717 | 0% | 5,481,600 | 3656億1846万 | +0.94% | 17.98 | 0.66 |
| 09/06 | 717 | 720 | 710 | 717 | -0.46% | 3,958,500 | 3656億1846万 | +0.94% | 17.98 | 0.66 |
