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→2 |
| 2019 | 4/1, 株式分割 1→2 |
| 2018 |
| 03/30 | 301 | 310 | 298 | 306 | +2.26% | 132,000 | 47億1105万 | -7.14% | 19.83 | 4.42 |
| 03/29 | 300 | 302 | 294 | 299 | 0% | 38,800 | 46億696万 | -9.74% | 19.39 | 4.32 |
| 03/28 | 282 | 299 | 281 | 299 | +3.73% | 110,000 | 46億696万 | -10.29% | 19.39 | 4.32 |
| 03/27 | 299 | 303 | 288 | 288 | -2.62% | 221,200 | 44億4119万 | -14.54% | 18.69 | 4.16 |
| 03/26 | 293 | 296 | 281 | 296 | -1.17% | 147,600 | 45億6070万 | -13.01% | 19.19 | 4.27 |
| 03/23 | 300 | 307 | 297 | 299 | -7.21% | 183,200 | 46億1467万 | -12.24% | 19.42 | 4.33 |
| 03/22 | 310 | 323 | 307 | 323 | +4.54% | 85,200 | 49億7320万 | -5.43% | 20.93 | 4.66 |
| 03/20 | 303 | 310 | 300 | 309 | -0.4% | 108,000 | 47億5731万 | -9% | 20.02 | 4.46 |
| 03/19 | 319 | 319 | 303 | 310 | -2.98% | 154,400 | 47億7659万 | -8.9% | 20.1 | 4.48 |
| 03/16 | 325 | 325 | 314 | 319 | -0.23% | 124,800 | 49億2309万 | -6.1% | 20.72 | 4.61 |
| 03/15 | 327 | 328 | 309 | 320 | -3.1% | 230,400 | 49億3465万 | -5.33% | 20.77 | 4.63 |
| 03/14 | 329 | 333 | 326 | 330 | -1.49% | 134,400 | 50億9271万 | -1.71% | 21.43 | 4.77 |
| 03/13 | 332 | 341 | 329 | 335 | -0.45% | 113,200 | 51億6982万 | +0.68% | 21.76 | 4.85 |
| 03/12 | 353 | 357 | 330 | 337 | -3.51% | 214,400 | 51億9295万 | +1.74% | 21.85 | 4.87 |
| 03/09 | 346 | 352 | 340 | 349 | +1.09% | 124,000 | 53億8185万 | +6.08% | 22.65 | 5.04 |
| 03/08 | 335 | 349 | 335 | 345 | +3.14% | 127,200 | 53億2403万 | +5.58% | 22.4 | 4.99 |
| 03/07 | 340 | 347 | 330 | 335 | -3.67% | 113,600 | 51億6211万 | +3% | 21.72 | 4.84 |
| 03/06 | 331 | 349 | 331 | 348 | +7.01% | 130,000 | 53億5872万 | +7.25% | 22.55 | 5.02 |
| 03/05 | 353 | 355 | 323 | 325 | -7.15% | 267,200 | 50億790万 | +0.85% | 21.07 | 4.69 |
| 03/02 | 344 | 355 | 341 | 350 | -1.06% | 221,600 | 53億9342万 | +8.62% | 22.7 | 5.06 |
| 03/01 | 354 | 362 | 351 | 354 | -1.94% | 218,000 | 54億5125万 | +10.47% | 22.94 | 5.11 |
| 02/28 | 358 | 373 | 350 | 361 | -1.23% | 330,000 | 55億5919万 | +13.36% | 23.39 | 5.21 |
| 02/27 | 380 | 383 | 354 | 365 | 0% | 843,600 | 56億2859万 | +15.87% | 23.69 | 5.28 |
| 02/26 | 356 | 371 | 356 | 365 | +2.82% | 461,600 | 56億2859万 | +16.99% | 23.69 | 5.28 |
| 02/23 | 349 | 357 | 343 | 355 | -0.35% | 222,400 | 54億7438万 | +15.26% | 23.04 | 5.13 |
| 02/22 | 350 | 360 | 339 | 356 | +0.85% | 379,200 | 54億9366万 | +17.19% | 23.12 | 5.15 |
| 02/21 | 374 | 377 | 351 | 353 | -10.4% | 1,067,600 | 54億4739万 | +17.75% | 22.92 | 5.11 |
| 02/20 | 359 | 396 | 359 | 394 | +9.36% | 661,600 | 60億7965万 | +33.19% | 25.58 | 5.7 |
| 02/19 | 350 | 362 | 341 | 361 | +8.58% | 530,400 | 55億5919万 | +24.31% | 23.39 | 5.21 |
| 02/16 | 302 | 336 | 302 | 332 | +10.12% | 712,400 | 51億1970万 | +16.49% | 21.54 | 4.8 |
| 02/15 | 285 | 307 | 285 | 302 | +8.36% | 241,600 | 46億4937万 | +6.91% | 19.57 | 4.36 |
| 02/14 | 310 | 320 | 270 | 278 | -10.31% | 387,600 | 42億9083万 | -0.63% | 18.06 | 4.02 |
| 02/13 | 314 | 322 | 296 | 310 | -0.08% | 376,000 | 47億8430万 | +11.2% | 20.13 | 4.48 |
| 02/09 | 275 | 318 | 275 | 311 | +9.81% | 995,200 | 47億8815万 | +12.09% | 20.15 | 4.49 |
| 02/08 | 258 | 283 | 258 | 283 | +8.23% | 262,800 | 43億6023万 | +3.19% | 18.35 | 4.09 |
| 02/07 | 299 | 299 | 253 | 261 | -0.19% | 316,000 | 40億2868万 | -3.95% | 16.95 | 3.78 |
| 02/06 | 272 | 281 | 240 | 262 | -11.12% | 425,200 | 40億3639万 | -3.41% | 16.99 | 3.78 |
| 02/05 | 277 | 295 | 275 | 295 | +2.43% | 204,400 | 45億4142万 | +8.67% | 19.11 | 4.26 |
| 02/02 | 290 | 294 | 283 | 288 | -0.86% | 161,600 | 44億3348万 | +7.28% | 18.66 | 4.16 |
| 02/01 | 295 | 302 | 285 | 290 | -1.44% | 209,200 | 44億7203万 | +9.02% | 18.82 | 4.19 |
| 01/31 | 295 | 320 | 291 | 294 | -2.16% | 187,600 | 45億3757万 | +11.46% | 19.1 | 4.25 |
| 01/30 | 304 | 309 | 296 | 301 | -2.75% | 267,600 | 46億3780万 | +14.35% | 19.52 | 4.35 |
| 01/29 | 328 | 330 | 305 | 309 | -3.51% | 313,600 | 47億6888万 | +18.94% | 20.07 | 4.47 |
| 01/26 | 320 | 333 | 313 | 321 | +3.22% | 643,600 | 49億4236万 | +24.71% | 20.8 | 4.63 |
| 01/25 | 285 | 314 | 281 | 311 | +8.95% | 520,000 | 47億8815万 | +22.73% | 20.15 | 4.49 |
| 01/24 | 294 | 295 | 282 | 285 | -2.15% | 175,200 | 43億9492万 | +14% | 18.49 | 4.12 |
| 01/23 | 296 | 296 | 283 | 291 | -1.6% | 250,000 | 44億9130万 | +17.44% | 18.9 | 4.21 |
| 01/22 | 274 | 308 | 274 | 296 | +11.28% | 796,000 | 45億6455万 | +20.33% | 19.21 | 4.28 |
| 01/19 | 251 | 271 | 251 | 266 | +6.61% | 227,600 | 41億193万 | +9.47% | 17.26 | 3.84 |
| 01/18 | 258 | 267 | 245 | 250 | -3.29% | 170,800 | 38億4748万 | +3.1% | 16.19 | 3.61 |
| 01/17 | 247 | 259 | 244 | 258 | +4.24% | 130,400 | 39億7856万 | +7.05% | 16.74 | 3.73 |
| 01/16 | 250 | 250 | 244 | 248 | -1.1% | 96,400 | 38億1664万 | +3.13% | 16.06 | 3.58 |
| 01/15 | 246 | 253 | 246 | 250 | +1.21% | 98,400 | 38億5905万 | +4.71% | 16.24 | 3.62 |
| 01/12 | 250 | 251 | 245 | 247 | -1.59% | 98,400 | 38億1279万 | +3.89% | 16.05 | 3.57 |
| 01/11 | 252 | 258 | 248 | 251 | -1.37% | 140,000 | 38億7447万 | +5.57% | 16.3 | 3.63 |
| 01/10 | 256 | 263 | 252 | 255 | -0.1% | 148,800 | 39億2844万 | +6.59% | 16.53 | 3.68 |
| 01/09 | 242 | 258 | 241 | 255 | +6.36% | 269,600 | 39億3230万 | +6.69% | 16.55 | 3.69 |
| 01/05 | 238 | 241 | 236 | 240 | +0.95% | 61,200 | 36億9713万 | +0.31% | 15.56 | 3.47 |
| 01/04 | 241 | 243 | 233 | 238 | -1.55% | 158,400 | 36億6244万 | -0.63% | 15.41 | 3.43 |
| 2017 |
| 12/29 | 241 | 243 | 238 | 241 | -0.31% | 80,800 | 37億2026万 | +0.94% | 15.66 | 3.49 |
| 12/28 | 243 | 245 | 238 | 242 | -0.72% | 140,800 | 37億3183万 | +1.26% | 15.7 | 3.5 |
| 12/27 | 241 | 248 | 241 | 244 | +1.04% | 113,200 | 37億5882万 | +1.56% | 15.82 | 3.52 |
| 12/26 | 238 | 246 | 236 | 241 | +1.26% | 234,800 | 37億2026万 | +0.94% | 15.66 | 3.49 |
| 12/25 | 241 | 244 | 238 | 238 | -1.35% | 64,800 | 36億7400万 | +0.11% | 15.46 | 3.44 |
| 12/22 | 245 | 245 | 237 | 242 | -1.43% | 142,800 | 37億2412万 | +1.9% | 15.67 | 3.49 |
| 12/21 | 239 | 245 | 236 | 245 | +1.55% | 293,600 | 37億7809万 | +3.81% | 15.9 | 3.54 |
| 12/20 | 226 | 242 | 225 | 241 | +7.1% | 336,000 | 37億2026万 | +2.66% | 15.66 | 3.49 |
| 12/19 | 221 | 227 | 221 | 225 | +1.01% | 113,600 | 34億7353万 | -3.33% | 14.62 | 3.26 |
| 12/18 | 230 | 234 | 220 | 223 | -2.09% | 384,800 | 34億3883万 | -3.88% | 14.47 | 3.22 |
| 12/15 | 243 | 244 | 228 | 228 | -5.79% | 247,600 | 35億1208万 | -1.83% | 14.78 | 3.29 |
| 12/14 | 234 | 242 | 234 | 242 | +3.31% | 104,800 | 37億2797万 | +5.11% | 15.69 | 3.49 |
| 12/13 | 235 | 239 | 231 | 234 | -2.09% | 218,000 | 36億846万 | +2.63% | 15.19 | 3.38 |
| 12/12 | 231 | 250 | 231 | 239 | +2.03% | 642,000 | 36億8557万 | +6.22% | 15.51 | 3.45 |
| 12/11 | 234 | 236 | 230 | 234 | +1.19% | 168,400 | 36億1232万 | +6% | 15.2 | 3.39 |
| 12/08 | 231 | 232 | 224 | 232 | +0.98% | 191,600 | 35億6991万 | +6.19% | 15.02 | 3.35 |
| 12/07 | 225 | 236 | 225 | 229 | +1.89% | 313,200 | 35億3521万 | +6.63% | 14.88 | 3.31 |
| 12/06 | 230 | 236 | 216 | 225 | -2.7% | 578,400 | 34億6968万 | +5.63% | 14.6 | 3.25 |
| 12/05 | 232 | 242 | 225 | 231 | -5.03% | 788,000 | 35億6606万 | +10.12% | 15.01 | 3.34 |
| 12/04 | 278 | 279 | 243 | 244 | -11.78% | 661,200 | 37億5496万 | +17.63% | 15.8 | 3.52 |
| 12/01 | 257 | 283 | 254 | 276 | +6.87% | 560,800 | 42億5614万 | +35.29% | 17.91 | 3.99 |
| 11/30 | 244 | 260 | 240 | 258 | +5.73% | 336,000 | 39億8242万 | +29.77% | 16.76 | 3.73 |
| 11/29 | 238 | 256 | 238 | 244 | +1.14% | 531,200 | 37億6653万 | +25.26% | 15.85 | 3.53 |
| 11/28 | 232 | 244 | 231 | 242 | +1.9% | 388,400 | 37億2412万 | +26.44% | 15.67 | 3.49 |
| 11/27 | 244 | 272 | 237 | 237 | -4.34% | 919,600 | 36億5472万 | +26.06% | 15.38 | 3.43 |
| 11/24 | 250 | 260 | 244 | 248 | -1.88% | 922,400 | 38億2050万 | +34.65% | 16.08 | 3.58 |
| 11/22 | 232 | 260 | 229 | 253 | +12.35% | 2,286,800 | 38億9375万 | +40.28% | 16.39 | 3.65 |
| 11/21 | 218 | 225 | 210 | 225 | +2.28% | 377,200 | 34億6582万 | +26.98% | 14.59 | 3.25 |
| 11/20 | 214 | 232 | 214 | 220 | +1.03% | 963,200 | 33億8872万 | +26.29% | 14.26 | 3.18 |
| 11/17 | 209 | 220 | 209 | 218 | +4.32% | 633,200 | 33億5402万 | +27.19% | 14.11 | 3.14 |
| 11/16 | 207 | 212 | 206 | 209 | -1.18% | 481,200 | 32億1523万 | +23.37% | 13.53 | 3.01 |
| 11/15 | 206 | 213 | 200 | 211 | +3.18% | 912,800 | 32億5378万 | +27.11% | 13.69 | 3.05 |
| 11/14 | 201 | 209 | 198 | 205 | +0.99% | 547,600 | 31億5355万 | +24.7% | 13.27 | 2.96 |
| 11/13 | 206 | 217 | 197 | 203 | -1.22% | 1,778,800 | 31億2271万 | +25% | 13.14 | 2.93 |
| 11/10 | 195 | 211 | 191 | 205 | +3.8% | 2,930,800 | 31億6126万 | +28.13% | 13.3 | 2.96 |
| 11/09 | 202 | 215 | 188 | 198 | +10.18% | 6,327,600 | 30億4560万 | +25% | 12.82 | 2.85 |
| 11/08 | 179 | 179 | 179 | 179 | +16.21% | 203,200 | 27億6417万 | +14.9% | 11.63 | 2.59 |
| 11/07 | 153 | 155 | 149 | 154 | -0.32% | 115,200 | 23億7865万 | -0.48% | 10.01 | 2.23 |
| 11/06 | 155 | 157 | 153 | 155 | -1.9% | 112,400 | 23億8636万 | -0.16% | 10.04 | 2.24 |
| 11/02 | 160 | 160 | 157 | 158 | -2.02% | 43,200 | 24億3263万 | +1.12% | 10.24 | 2.28 |
| 11/01 | 161 | 162 | 160 | 161 | -0.77% | 106,800 | 24億8274万 | +3.21% | 10.45 | 2.33 |
