株価チャート
2017/08/24~2018/01/22
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 |
01/22 | 1,805 | 1,806 | 1,733 | 1,753 | -2.88% | 84,500 | 150億7389万 | -7.64% | 8.46 | 1.07 |
01/19 | 1,802 | 1,835 | 1,792 | 1,805 | -0.17% | 28,700 | 155億2103万 | -5.3% | 8.71 | 1.1 |
01/18 | 1,810 | 1,863 | 1,806 | 1,808 | +0.11% | 35,000 | 155億4683万 | -5.59% | 8.72 | 1.1 |
01/17 | 1,841 | 1,841 | 1,802 | 1,806 | -2.9% | 62,900 | 155億2963万 | -6.04% | 8.71 | 1.1 |
01/16 | 1,901 | 1,902 | 1,820 | 1,860 | -2.46% | 65,100 | 159億9397万 | -3.43% | 8.97 | 1.14 |
01/15 | 1,930 | 1,930 | 1,898 | 1,907 | -0.57% | 17,800 | 163億9812万 | -0.99% | 9.2 | 1.16 |
01/12 | 1,937 | 1,970 | 1,910 | 1,918 | -0.16% | 27,600 | 164億9271万 | -0.26% | 9.25 | 1.17 |
01/11 | 1,865 | 1,945 | 1,865 | 1,921 | +3.06% | 35,700 | 165億1850万 | +0.05% | 9.27 | 1.17 |
01/10 | 1,865 | 1,880 | 1,861 | 1,864 | -0.48% | 17,400 | 160億2837万 | -2.71% | 8.99 | 1.14 |
01/09 | 1,898 | 1,898 | 1,865 | 1,873 | -1.47% | 27,900 | 161億576万 | -2.24% | 9.04 | 1.14 |
01/05 | 1,900 | 1,909 | 1,878 | 1,901 | +0.32% | 19,900 | 163億4653万 | -0.89% | 9.17 | 1.16 |
01/04 | 1,923 | 1,923 | 1,875 | 1,895 | +0.64% | 9,900 | 162億9493万 | -0.99% | 9.14 | 1.16 |
2017 |
12/29 | 1,861 | 1,889 | 1,861 | 1,883 | +0.86% | 30,900 | 161億9175万 | -1.31% | 9.09 | 1.15 |
12/28 | 1,898 | 1,939 | 1,860 | 1,867 | -2.2% | 25,000 | 160億5416万 | -2.1% | 9.01 | 1.14 |
12/27 | 1,852 | 1,926 | 1,852 | 1,909 | +3.58% | 26,600 | 164億1532万 | +0.21% | 9.21 | 1.17 |
12/26 | 1,811 | 1,874 | 1,807 | 1,843 | +0.77% | 53,900 | 158億4779万 | -2.9% | 8.89 | 1.13 |
12/25 | 1,900 | 1,900 | 1,825 | 1,829 | -4.19% | 37,800 | 157億2741万 | -3.23% | 8.82 | 1.12 |
12/22 | 1,954 | 1,957 | 1,909 | 1,909 | -1.24% | 24,600 | 164億1532万 | +1.6% | 9.21 | 1.17 |
12/21 | 1,945 | 1,965 | 1,884 | 1,933 | -1.43% | 73,900 | 166億2169万 | +3.81% | 9.33 | 1.18 |
12/20 | 1,980 | 2,006 | 1,958 | 1,961 | -1.51% | 44,100 | 168億6246万 | +6.4% | 9.46 | 1.2 |
12/19 | 2,039 | 2,048 | 1,990 | 1,991 | -2.02% | 28,600 | 171億2043万 | +9.22% | 9.61 | 1.22 |
12/18 | 2,013 | 2,039 | 1,976 | 2,032 | +2.11% | 62,200 | 174億7298万 | +12.76% | 9.8 | 1.24 |
12/15 | 1,981 | 2,014 | 1,971 | 1,990 | -1.92% | 60,900 | 171億1183万 | +12.3% | 9.6 | 1.21 |
12/14 | 1,980 | 2,033 | 1,965 | 2,029 | +3.26% | 60,200 | 174億4719万 | +16.41% | 9.79 | 1.24 |
12/13 | 1,978 | 1,991 | 1,960 | 1,965 | +0.36% | 46,200 | 168億9686万 | +14.71% | 9.48 | 1.2 |
12/12 | 2,015 | 2,015 | 1,940 | 1,958 | -2.97% | 99,200 | 168億3666万 | +16.06% | 9.45 | 1.2 |
12/11 | 1,998 | 2,040 | 1,955 | 2,018 | +1% | 82,000 | 173億5260万 | +21.57% | 9.74 | 1.23 |
12/08 | 1,908 | 1,998 | 1,896 | 1,998 | +5.44% | 130,700 | 171億8062万 | +22.65% | 9.64 | 1.22 |
12/07 | 1,851 | 1,895 | 1,833 | 1,895 | +1.88% | 73,000 | 162億9493万 | +18.44% | 9.14 | 1.16 |
12/06 | 1,853 | 1,900 | 1,835 | 1,860 | +1.03% | 68,200 | 159億9397万 | +18.1% | 8.97 | 1.14 |
12/05 | 1,820 | 1,850 | 1,759 | 1,841 | +0.05% | 48,700 | 158億3059万 | +18.7% | 8.88 | 1.12 |
12/04 | 1,829 | 1,850 | 1,805 | 1,840 | +1.66% | 38,100 | 158億2199万 | +20.42% | 8.88 | 1.12 |
12/01 | 1,889 | 1,889 | 1,810 | 1,810 | -3.83% | 37,000 | 155億6403万 | +20.35% | 8.73 | 1.1 |
11/30 | 1,880 | 1,890 | 1,812 | 1,882 | -1.31% | 52,100 | 161億8315万 | +27.08% | 9.08 | 1.15 |
11/29 | 1,800 | 1,932 | 1,800 | 1,907 | +6.3% | 89,100 | 163億9812万 | +31.07% | 9.2 | 1.16 |
11/28 | 1,750 | 1,813 | 1,738 | 1,794 | +2.22% | 78,700 | 154億2644万 | +25.63% | 8.66 | 1.1 |
11/27 | 1,875 | 1,875 | 1,750 | 1,755 | -5.9% | 116,700 | 150億9109万 | +24.91% | 8.47 | 1.07 |
11/24 | 1,834 | 1,865 | 1,780 | 1,865 | +2.7% | 158,000 | 160億3697万 | +34.85% | 9 | 1.14 |
11/22 | 1,730 | 1,830 | 1,730 | 1,816 | +5.58% | 128,300 | 156億1562万 | +33.82% | 8.76 | 1.11 |
11/21 | 1,641 | 1,731 | 1,622 | 1,720 | +4.88% | 109,500 | 147億9012万 | +28.94% | 8.3 | 1.05 |
11/20 | 1,585 | 1,640 | 1,570 | 1,640 | +5.47% | 138,400 | 141億221万 | +24.71% | 7.91 | 1 |
11/17 | 1,515 | 1,563 | 1,490 | 1,555 | +4.15% | 107,700 | 133億7130万 | +19.71% | 7.5 | 0.95 |
11/16 | 1,455 | 1,493 | 1,445 | 1,493 | +2.68% | 68,500 | 128億3817万 | +16.01% | 7.2 | 0.91 |
11/15 | 1,479 | 1,518 | 1,430 | 1,454 | -0.82% | 170,500 | 125億281万 | +13.95% | 7.02 | 0.89 |
11/14 | 1,459 | 1,475 | 1,420 | 1,466 | -0.61% | 176,400 | 126億600万 | +15.71% | 7.07 | 0.89 |
11/13 | 1,400 | 1,489 | 1,363 | 1,475 | +14.88% | 517,900 | 126億8339万 | +17.34% | 7.12 | 0.9 |
11/10 | 1,264 | 1,286 | 1,231 | 1,284 | +1.42% | 40,100 | 110億4100万 | +2.97% | 6.2 | 0.78 |
11/09 | 1,280 | 1,284 | 1,255 | 1,266 | -1.09% | 63,400 | 108億8622万 | +1.61% | 6.11 | 0.77 |
11/08 | 1,279 | 1,283 | 1,261 | 1,280 | -0.93% | 48,900 | 110億660万 | +2.73% | 6.18 | 0.78 |
11/07 | 1,290 | 1,300 | 1,285 | 1,292 | +0.47% | 47,500 | 111億979万 | +3.86% | 6.23 | 0.79 |
11/06 | 1,280 | 1,286 | 1,268 | 1,286 | +1.9% | 49,800 | 110億5820万 | +3.46% | 6.2 | 0.79 |
11/02 | 1,270 | 1,271 | 1,257 | 1,262 | -0.16% | 32,500 | 108億5182万 | +1.53% | 6.09 | 0.77 |
11/01 | 1,274 | 1,275 | 1,260 | 1,264 | -0.24% | 32,100 | 108億6902万 | +1.69% | 6.1 | 0.77 |
10/31 | 1,276 | 1,280 | 1,263 | 1,267 | -0.16% | 14,700 | 108億9482万 | +1.85% | 6.11 | 0.77 |
10/30 | 1,251 | 1,271 | 1,251 | 1,269 | +0.48% | 16,900 | 109億1201万 | +2.01% | 6.12 | 0.77 |
10/27 | 1,240 | 1,280 | 1,240 | 1,263 | +1.85% | 27,800 | 108億6042万 | +1.53% | 6.09 | 0.77 |
10/26 | 1,224 | 1,243 | 1,223 | 1,240 | +1.31% | 20,400 | 106億6265万 | -0.4% | 5.98 | 0.76 |
10/25 | 1,242 | 1,260 | 1,224 | 1,224 | -1.45% | 22,000 | 105億2506万 | -1.92% | 5.91 | 0.75 |
10/24 | 1,227 | 1,250 | 1,213 | 1,242 | +1.22% | 29,300 | 106億7984万 | -0.64% | 5.99 | 0.76 |
10/23 | 1,217 | 1,229 | 1,217 | 1,227 | +1.49% | 8,000 | 105億5086万 | -1.92% | 5.92 | 0.75 |
10/20 | 1,213 | 1,213 | 1,204 | 1,209 | -0.74% | 18,900 | 103億9608万 | -3.28% | 5.83 | 0.74 |
10/19 | 1,219 | 1,230 | 1,215 | 1,218 | -0.25% | 17,700 | 104億7347万 | -2.56% | 5.88 | 0.74 |
10/18 | 1,232 | 1,239 | 1,217 | 1,221 | -0.89% | 19,100 | 104億9927万 | -2.24% | 5.89 | 0.75 |
10/17 | 1,245 | 1,249 | 1,222 | 1,232 | -0.96% | 17,400 | 105億9385万 | -1.2% | 5.94 | 0.75 |
10/16 | 1,250 | 1,252 | 1,244 | 1,244 | -0.48% | 12,200 | 106億9704万 | +0.08% | 6 | 0.76 |
10/13 | 1,264 | 1,264 | 1,245 | 1,250 | +0.16% | 6,300 | 107億4864万 | +0.81% | 6.03 | 0.76 |
10/12 | 1,230 | 1,250 | 1,230 | 1,248 | +2.46% | 9,500 | 107億3144万 | +1.05% | 6.02 | 0.76 |
10/11 | 1,218 | 1,223 | 1,217 | 1,218 | +0.08% | 13,000 | 104億7347万 | -1.06% | 5.88 | 0.74 |
10/10 | 1,217 | 1,220 | 1,210 | 1,217 | -0.49% | 27,000 | 104億6487万 | -1.06% | 5.87 | 0.74 |
10/06 | 1,230 | 1,241 | 1,208 | 1,223 | -0.81% | 32,900 | 105億1646万 | -0.49% | 5.9 | 0.75 |
10/05 | 1,256 | 1,256 | 1,233 | 1,233 | -1.83% | 23,000 | 106億245万 | +0.41% | 5.95 | 0.75 |
10/04 | 1,261 | 1,278 | 1,252 | 1,256 | -0.32% | 37,700 | 108億23万 | +2.36% | 6.06 | 0.77 |
10/03 | 1,253 | 1,280 | 1,246 | 1,260 | +1.04% | 52,800 | 108億3462万 | +2.94% | 6.08 | 0.77 |
10/02 | 1,257 | 1,260 | 1,238 | 1,247 | -1.19% | 25,500 | 107億2284万 | +2.05% | 6.02 | 0.76 |
09/29 | 1,274 | 1,274 | 1,257 | 1,262 | -1.1% | 13,900 | 108億5182万 | +3.44% | 6.09 | 0.77 |
09/28 | 1,283 | 1,284 | 1,261 | 1,276 | -0.08% | 16,300 | 109億7221万 | +4.85% | 6.16 | 0.78 |
09/27 | 1,258 | 1,277 | 1,255 | 1,277 | +0.16% | 20,400 | 109億8081万 | +5.28% | 6.16 | 0.78 |
09/26 | 1,271 | 1,288 | 1,270 | 1,275 | +0.31% | 22,500 | 109億6361万 | +5.37% | 6.15 | 0.78 |
09/25 | 1,265 | 1,295 | 1,263 | 1,271 | +0.63% | 29,300 | 109億2921万 | +5.39% | 6.13 | 0.78 |
09/22 | 1,284 | 1,290 | 1,257 | 1,263 | -2.77% | 39,700 | 108億6042万 | +5.07% | 6.09 | 0.77 |
09/21 | 1,300 | 1,307 | 1,279 | 1,299 | -0.31% | 27,600 | 111億6998万 | +8.25% | 6.27 | 0.79 |
09/20 | 1,287 | 1,312 | 1,285 | 1,303 | +1.4% | 59,500 | 112億438万 | +9.04% | 6.29 | 0.8 |
09/19 | 1,299 | 1,300 | 1,277 | 1,285 | +1.18% | 58,100 | 110億4960万 | +7.8% | 6.2 | 0.78 |
09/15 | 1,195 | 1,270 | 1,195 | 1,270 | +5.83% | 68,300 | 109億2061万 | +6.9% | 6.13 | 0.78 |
09/14 | 1,197 | 1,216 | 1,196 | 1,200 | +0.5% | 20,800 | 103億1869万 | +1.61% | 5.79 | 0.73 |
09/13 | 1,192 | 1,198 | 1,186 | 1,194 | +0.17% | 9,300 | 102億6710万 | +1.44% | 5.76 | 0.73 |
09/12 | 1,184 | 1,198 | 1,184 | 1,192 | +1.97% | 12,500 | 102億4990万 | +1.53% | 5.75 | 0.73 |
09/11 | 1,160 | 1,180 | 1,158 | 1,169 | +1.83% | 13,600 | 100億5212万 | -0.09% | 5.64 | 0.71 |
09/08 | 1,153 | 1,158 | 1,148 | 1,148 | -0.52% | 7,200 | 98億7155万 | -1.71% | 5.54 | 0.7 |
09/07 | 1,142 | 1,162 | 1,142 | 1,154 | +1.05% | 4,600 | 99億2314万 | -1.11% | 5.57 | 0.7 |
09/06 | 1,141 | 1,150 | 1,132 | 1,142 | -0.26% | 18,700 | 98億1995万 | -2.14% | 5.51 | 0.7 |
09/05 | 1,189 | 1,194 | 1,144 | 1,145 | -3.94% | 24,200 | 98億4575万 | -1.8% | 5.53 | 0.7 |
09/04 | 1,204 | 1,204 | 1,185 | 1,192 | -0.25% | 13,500 | 102億4990万 | +2.23% | 5.75 | 0.73 |
09/01 | 1,206 | 1,207 | 1,194 | 1,195 | -0.58% | 10,100 | 102億7569万 | +2.66% | 5.77 | 0.73 |
08/31 | 1,200 | 1,220 | 1,190 | 1,202 | -0.25% | 37,400 | 103億3589万 | +3.26% | 5.8 | 0.73 |
08/30 | 1,184 | 1,205 | 1,179 | 1,205 | +2.21% | 15,100 | 103億6168万 | +3.7% | 5.82 | 0.74 |
08/29 | 1,193 | 1,193 | 1,170 | 1,179 | -1.34% | 11,700 | 101億3811万 | +1.81% | 5.69 | 0.72 |
08/28 | 1,200 | 1,202 | 1,193 | 1,195 | -0.08% | 5,100 | 102億7569万 | +3.46% | 5.77 | 0.73 |
08/25 | 1,202 | 1,205 | 1,163 | 1,196 | -0.33% | 10,700 | 102億8429万 | +3.91% | 5.77 | 0.73 |
08/24 | 1,186 | 1,203 | 1,186 | 1,200 | +1.18% | 7,500 | 103億1869万 | +4.62% | 5.79 | 0.73 |