株価チャート
2017/11/01～2018/03/30
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 |
|---|
| 2024 | 4/1, 株式分割 1→5 |
| 2023 | 4/1, 株式分割 1→2 |
| 2018 |
| 03/30 | 408 | 409 | 400 | 406 | +1.12% | 112,000 | 211億9329万 | -0.73% | 7.78 | 0.5 |
| 03/29 | 403 | 411 | 399 | 402 | -0.25% | 127,000 | 209億5839万 | -1.83% | 7.69 | 0.49 |
| 03/28 | 396 | 403 | 393 | 403 | -0.74% | 76,000 | 210億1059万 | -1.83% | 7.71 | 0.49 |
| 03/27 | 403 | 406 | 400 | 406 | +1.76% | 138,000 | 211億6719万 | -1.34% | 7.77 | 0.5 |
| 03/26 | 395 | 399 | 390 | 399 | +1.14% | 94,000 | 208億179万 | -3.28% | 7.64 | 0.49 |
| 03/23 | 403 | 403 | 391 | 394 | -2.84% | 164,000 | 205億6689万 | -4.37% | 7.55 | 0.48 |
| 03/22 | 407 | 408 | 404 | 406 | -0.49% | 67,000 | 211億6719万 | -1.58% | 7.77 | 0.5 |
| 03/20 | 404 | 409 | 403 | 408 | +0.99% | 62,000 | 212億7159万 | -1.09% | 7.81 | 0.5 |
| 03/19 | 408 | 409 | 402 | 404 | -0.62% | 75,000 | 210億6279万 | -1.82% | 7.73 | 0.49 |
| 03/16 | 406 | 409 | 406 | 406 | +0.37% | 37,000 | 211億9329万 | -1.22% | 7.78 | 0.5 |
| 03/15 | 415 | 415 | 404 | 405 | -3% | 136,000 | 211億1499万 | -1.58% | 7.75 | 0.5 |
| 03/14 | 416 | 417 | 415 | 417 | +0.12% | 53,000 | 217億6749万 | +1.46% | 7.99 | 0.51 |
| 03/13 | 405 | 418 | 400 | 417 | +2.84% | 125,000 | 217億4139万 | +1.59% | 7.98 | 0.51 |
| 03/12 | 402 | 410 | 402 | 405 | +1.38% | 98,000 | 211億4109万 | -1.46% | 7.76 | 0.5 |
| 03/09 | 399 | 406 | 398 | 400 | +0.38% | 122,000 | 208億5399万 | -3.03% | 7.65 | 0.49 |
| 03/08 | 407 | 407 | 397 | 398 | -1.97% | 96,000 | 207億7569万 | -3.86% | 7.63 | 0.49 |
| 03/07 | 411 | 414 | 406 | 406 | -1.1% | 91,000 | 211億9329万 | -2.17% | 7.78 | 0.5 |
| 03/06 | 414 | 421 | 411 | 411 | +0.12% | 83,000 | 214億2819万 | -1.32% | 7.87 | 0.5 |
| 03/05 | 411 | 414 | 409 | 410 | -0.12% | 62,000 | 214億209万 | -1.91% | 7.86 | 0.5 |
| 03/02 | 411 | 413 | 410 | 411 | -1.2% | 78,000 | 214億2819万 | -2.03% | 7.87 | 0.5 |
| 03/01 | 421 | 422 | 413 | 416 | -1.31% | 69,000 | 216億8919万 | -1.07% | 7.96 | 0.51 |
| 02/28 | 417 | 425 | 417 | 421 | +1.08% | 100,000 | 219億7629万 | 0% | 8.07 | 0.52 |
| 02/27 | 429 | 429 | 413 | 417 | -2.69% | 192,000 | 217億4139万 | -1.3% | 7.98 | 0.51 |
| 02/26 | 430 | 434 | 428 | 428 | -0.12% | 55,000 | 223億4169万 | +1.18% | 8.2 | 0.52 |
| 02/23 | 425 | 429 | 425 | 429 | +0.94% | 45,000 | 223億6779万 | +1.06% | 8.21 | 0.52 |
| 02/22 | 422 | 426 | 419 | 425 | +0.24% | 62,000 | 221億5899万 | +0.12% | 8.13 | 0.52 |
| 02/21 | 422 | 426 | 422 | 424 | +0.36% | 51,000 | 221億679万 | -0.35% | 8.11 | 0.52 |
| 02/20 | 420 | 422 | 416 | 422 | +0.48% | 48,000 | 220億2849万 | -1.17% | 8.09 | 0.52 |
| 02/19 | 410 | 427 | 410 | 420 | +3.96% | 147,000 | 219億2409万 | -1.87% | 8.05 | 0.51 |
| 02/16 | 396 | 406 | 395 | 404 | +2.15% | 106,000 | 210億8889万 | -6.05% | 7.74 | 0.49 |
| 02/15 | 402 | 404 | 395 | 396 | -0.5% | 88,000 | 206億4519万 | -8.45% | 7.58 | 0.48 |
| 02/14 | 402 | 407 | 398 | 398 | -0.13% | 142,000 | 207億4959万 | -8.41% | 7.62 | 0.49 |
| 02/13 | 404 | 417 | 398 | 398 | +0.25% | 200,000 | 207億7569万 | -8.72% | 7.63 | 0.49 |
| 02/09 | 400 | 400 | 391 | 397 | -1.98% | 115,000 | 207億2349万 | -9.36% | 7.61 | 0.49 |
| 02/08 | 406 | 410 | 405 | 405 | +0.12% | 84,000 | 211億4109万 | -8.16% | 7.76 | 0.5 |
| 02/07 | 415 | 420 | 405 | 405 | +0.37% | 178,000 | 211億1499万 | -8.48% | 7.75 | 0.5 |
| 02/06 | 414 | 415 | 397 | 403 | -6.5% | 271,000 | 210億3669万 | -9.23% | 7.72 | 0.49 |
| 02/05 | 433 | 440 | 423 | 431 | -1.49% | 225,000 | 224億9829万 | -3.15% | 8.26 | 0.53 |
| 02/02 | 435 | 439 | 433 | 438 | +0.23% | 103,000 | 228億3760万 | -1.69% | 8.38 | 0.54 |
| 02/01 | 433 | 437 | 433 | 437 | +1.16% | 46,000 | 227億8540万 | -1.91% | 8.36 | 0.53 |
| 01/31 | 437 | 441 | 432 | 432 | -1.15% | 115,000 | 225億2439万 | -3.03% | 8.27 | 0.53 |
| 01/30 | 440 | 441 | 433 | 437 | -0.8% | 104,000 | 227億8540万 | -1.91% | 8.36 | 0.53 |
| 01/29 | 443 | 445 | 440 | 440 | -0.34% | 85,000 | 229億6810万 | -1.12% | 8.43 | 0.54 |
| 01/26 | 442 | 446 | 442 | 442 | -0.11% | 54,000 | 230億4640万 | -0.79% | 8.46 | 0.54 |
| 01/25 | 445 | 445 | 442 | 442 | -0.79% | 57,000 | 230億7250万 | -0.45% | 8.47 | 0.54 |
| 01/24 | 445 | 446 | 444 | 446 | +0.22% | 33,000 | 232億5520万 | +0.34% | 8.54 | 0.55 |
| 01/23 | 445 | 447 | 442 | 445 | -0.11% | 95,000 | 232億300万 | +0.11% | 8.52 | 0.54 |
| 01/22 | 445 | 448 | 442 | 445 | +0.56% | 56,000 | 232億2910万 | +0.23% | 8.53 | 0.55 |
| 01/19 | 444 | 445 | 442 | 443 | +0.23% | 53,000 | 230億9860万 | -0.11% | 8.48 | 0.54 |
| 01/18 | 451 | 452 | 441 | 442 | -2% | 119,000 | 230億4640万 | -0.34% | 8.46 | 0.54 |
| 01/17 | 455 | 457 | 450 | 451 | -1.21% | 96,000 | 235億1620万 | +1.69% | 8.63 | 0.55 |
| 01/16 | 457 | 459 | 456 | 456 | -0.11% | 44,000 | 238億330万 | +3.17% | 8.74 | 0.56 |
| 01/15 | 459 | 459 | 456 | 457 | -0.22% | 41,000 | 238億2940万 | +3.28% | 8.75 | 0.56 |
| 01/12 | 455 | 459 | 453 | 458 | -0.33% | 95,000 | 238億8160万 | +3.74% | 8.77 | 0.56 |
| 01/11 | 455 | 459 | 451 | 459 | +0.88% | 126,000 | 239億5990万 | +4.08% | 8.79 | 0.56 |
| 01/10 | 450 | 455 | 450 | 455 | +0.44% | 110,000 | 237億5110万 | +3.41% | 8.72 | 0.56 |
| 01/09 | 450 | 453 | 447 | 453 | +0.89% | 154,000 | 236億4670万 | +2.95% | 8.68 | 0.55 |
| 01/05 | 451 | 452 | 444 | 449 | -0.11% | 103,000 | 234億3790万 | +1.81% | 8.6 | 0.55 |
| 01/04 | 448 | 452 | 445 | 450 | +0.67% | 116,000 | 234億6400万 | +1.93% | 8.61 | 0.55 |
| 2017 |
| 12/29 | 445 | 447 | 444 | 447 | +0.22% | 43,000 | 233億740万 | +1.25% | 8.56 | 0.55 |
| 12/28 | 438 | 447 | 437 | 446 | +1.83% | 153,000 | 232億5520万 | +1.02% | 8.54 | 0.55 |
| 12/27 | 434 | 438 | 434 | 438 | +1.39% | 52,000 | 228億3760万 | -0.79% | 8.38 | 0.54 |
| 12/26 | 434 | 434 | 431 | 432 | -0.58% | 74,000 | 225億2439万 | -2.15% | 8.27 | 0.53 |
| 12/25 | 437 | 437 | 432 | 434 | -0.12% | 85,000 | 226億5489万 | -1.59% | 8.32 | 0.53 |
| 12/22 | 434 | 436 | 433 | 435 | -0.23% | 69,000 | 226億8099万 | -1.7% | 8.33 | 0.53 |
| 12/21 | 428 | 438 | 427 | 436 | +1.52% | 139,000 | 227億3320万 | -1.47% | 8.34 | 0.53 |
| 12/20 | 432 | 433 | 428 | 429 | -0.46% | 97,000 | 223億9389万 | -2.94% | 8.22 | 0.53 |
| 12/19 | 436 | 436 | 431 | 431 | -1.03% | 58,000 | 224億9829万 | -2.71% | 8.26 | 0.53 |
| 12/18 | 438 | 440 | 434 | 436 | -0.23% | 107,000 | 227億3320万 | -1.69% | 8.34 | 0.53 |
| 12/15 | 440 | 440 | 436 | 437 | -0.8% | 53,000 | 227億8540万 | -1.47% | 8.36 | 0.53 |
| 12/14 | 439 | 440 | 437 | 440 | +0.69% | 46,000 | 229億6810万 | -0.68% | 8.43 | 0.54 |
| 12/13 | 435 | 443 | 435 | 437 | +0.58% | 121,000 | 228億1150万 | -1.58% | 8.37 | 0.54 |
| 12/12 | 434 | 435 | 433 | 435 | -0.23% | 53,000 | 226億8099万 | -2.14% | 8.33 | 0.53 |
| 12/11 | 441 | 441 | 433 | 436 | -0.91% | 90,000 | 227億3320万 | -2.13% | 8.34 | 0.53 |
| 12/08 | 439 | 444 | 439 | 440 | -0.34% | 98,000 | 229億4200万 | -1.24% | 8.42 | 0.54 |
| 12/07 | 436 | 442 | 436 | 441 | +1.61% | 82,000 | 230億2030万 | -1.12% | 8.45 | 0.54 |
| 12/06 | 438 | 445 | 434 | 434 | -2.03% | 139,000 | 226億5489万 | -2.91% | 8.32 | 0.53 |
| 12/05 | 445 | 448 | 441 | 443 | -0.56% | 97,000 | 231億2470万 | -1.12% | 8.49 | 0.54 |
| 12/04 | 452 | 453 | 445 | 446 | -1.66% | 100,000 | 232億5520万 | -0.56% | 8.54 | 0.55 |
| 12/01 | 458 | 460 | 452 | 453 | -1.63% | 72,000 | 236億4670万 | +0.89% | 8.68 | 0.55 |
| 11/30 | 454 | 463 | 454 | 461 | +0.33% | 112,000 | 240億3820万 | +2.56% | 8.82 | 0.56 |
| 11/29 | 449 | 461 | 449 | 459 | +2.57% | 196,000 | 239億5990万 | +2.46% | 8.79 | 0.56 |
| 11/28 | 453 | 454 | 447 | 448 | -1.1% | 86,000 | 233億5960万 | -0.11% | 8.57 | 0.55 |
| 11/27 | 452 | 457 | 452 | 453 | +0.11% | 86,000 | 236億2060万 | +1% | 8.67 | 0.55 |
| 11/24 | 454 | 455 | 447 | 452 | +0.22% | 93,000 | 235億9450万 | +1.12% | 8.66 | 0.55 |
| 11/22 | 438 | 454 | 436 | 451 | +3.2% | 223,000 | 235億4230万 | +0.89% | 8.64 | 0.55 |
| 11/21 | 439 | 440 | 436 | 437 | -0.34% | 88,000 | 228億1150万 | -2.02% | 8.37 | 0.54 |
| 11/20 | 436 | 443 | 435 | 439 | +0.57% | 166,000 | 228億8980万 | -1.9% | 8.4 | 0.54 |
| 11/17 | 440 | 441 | 435 | 436 | -0.57% | 128,000 | 227億5930万 | -2.46% | 8.35 | 0.53 |
| 11/16 | 438 | 442 | 438 | 439 | -0.34% | 76,000 | 228億8980万 | -1.9% | 8.4 | 0.54 |
| 11/15 | 444 | 446 | 438 | 440 | -1.68% | 145,000 | 229億6810万 | -1.57% | 8.43 | 0.54 |
| 11/14 | 429 | 450 | 428 | 448 | +2.64% | 274,000 | 233億5960万 | +0.11% | 8.57 | 0.55 |
| 11/13 | 445 | 445 | 433 | 436 | -0.91% | 85,000 | 227億5930万 | -2.46% | 8.35 | 0.53 |
| 11/10 | 436 | 441 | 434 | 440 | -0.68% | 149,000 | 229億6810万 | -1.57% | 8.43 | 0.54 |
| 11/09 | 448 | 450 | 436 | 443 | -1.01% | 164,000 | 231億2470万 | -0.67% | 8.49 | 0.54 |
| 11/08 | 450 | 450 | 445 | 448 | -0.56% | 84,000 | 233億5960万 | +0.34% | 8.57 | 0.55 |
| 11/07 | 450 | 450 | 446 | 450 | -0.11% | 96,000 | 234億9010万 | +1.12% | 8.62 | 0.55 |
| 11/06 | 452 | 452 | 449 | 451 | -0.22% | 57,000 | 235億1620万 | +1.24% | 8.63 | 0.55 |
| 11/02 | 454 | 454 | 448 | 452 | 0% | 93,000 | 235億6840万 | +1.69% | 8.65 | 0.55 |
| 11/01 | 462 | 462 | 450 | 452 | -2.8% | 252,000 | 235億6840万 | +2.15% | 8.65 | 0.55 |
