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 |
|---|
| 2021 | 12/1, 株式分割 1→4 |
| 2018 | 6/1, 株式分割 1→4 |
| 2018 |
| 03/30 | 270 | 275 | 268 | 274 | +3.42% | 1,728,000 | 1237億1020万 | +0.5% | 30.22 | 6.32 |
| 03/29 | 262 | 266 | 258 | 265 | +2.66% | 1,443,200 | 1196億2410万 | -2.82% | 29.23 | 6.12 |
| 03/28 | 258 | 264 | 256 | 258 | -1.66% | 1,110,400 | 1165億2430万 | -5.33% | 28.47 | 5.96 |
| 03/27 | 263 | 263 | 258 | 263 | +1.82% | 1,326,400 | 1184億9690万 | -4.08% | 28.95 | 6.06 |
| 03/26 | 255 | 260 | 250 | 258 | +1.85% | 1,614,400 | 1163億8340万 | -6.14% | 28.43 | 5.95 |
| 03/23 | 257 | 262 | 253 | 253 | -4.7% | 2,286,400 | 1142億6990万 | -7.84% | 27.92 | 5.84 |
| 03/22 | 263 | 272 | 263 | 266 | +1.67% | 1,196,800 | 1199億590万 | -3.65% | 29.29 | 6.13 |
| 03/20 | 270 | 272 | 261 | 262 | -4.23% | 2,196,800 | 1179億3330万 | -5.23% | 28.81 | 6.03 |
| 03/19 | 286 | 288 | 273 | 273 | -4.48% | 1,580,800 | 1231億4660万 | -1.04% | 30.09 | 6.3 |
| 03/16 | 289 | 294 | 285 | 286 | -0.76% | 1,660,800 | 1289億2350万 | +3.6% | 31.5 | 6.59 |
| 03/15 | 281 | 289 | 280 | 288 | +2.9% | 1,369,600 | 1299億980万 | +4.77% | 31.74 | 6.64 |
| 03/14 | 273 | 281 | 273 | 280 | +1.7% | 836,800 | 1262億4640万 | +1.82% | 30.84 | 6.45 |
| 03/13 | 273 | 277 | 273 | 275 | +0.46% | 944,000 | 1241億3290万 | +0.48% | 30.33 | 6.35 |
| 03/12 | 277 | 278 | 272 | 274 | +1.15% | 1,374,400 | 1235億6930万 | -0.34% | 30.19 | 6.32 |
| 03/09 | 275 | 276 | 268 | 271 | -0.57% | 1,108,800 | 1221億6030万 | -1.48% | 29.84 | 6.25 |
| 03/08 | 272 | 276 | 270 | 273 | +0.46% | 960,000 | 1228億6480万 | -0.55% | 30.02 | 6.28 |
| 03/07 | 268 | 274 | 267 | 271 | +0.46% | 1,177,600 | 1223億120万 | -0.28% | 29.88 | 6.25 |
| 03/06 | 271 | 276 | 268 | 270 | +1.29% | 1,294,400 | 1217億3760万 | -0.37% | 29.74 | 6.22 |
| 03/05 | 287 | 287 | 265 | 267 | -7.08% | 2,505,600 | 1201億8770万 | -1.27% | 29.36 | 6.14 |
| 03/02 | 279 | 290 | 279 | 287 | +1.32% | 2,059,200 | 1293億4620万 | +7.04% | 31.6 | 6.61 |
| 03/01 | 286 | 290 | 282 | 283 | -1.52% | 1,473,600 | 1276億5540万 | +6.44% | 31.19 | 6.53 |
| 02/28 | 282 | 292 | 282 | 288 | +2.22% | 2,932,800 | 1296億2800万 | +8.9% | 31.67 | 6.63 |
| 02/27 | 275 | 282 | 272 | 281 | +2.39% | 1,968,000 | 1268億1000万 | +6.94% | 30.98 | 6.48 |
| 02/26 | 276 | 277 | 274 | 275 | +0.8% | 982,400 | 1238億5110万 | +5.24% | 30.26 | 6.33 |
| 02/23 | 278 | 278 | 271 | 273 | -1.58% | 972,800 | 1228億6480万 | +5.21% | 30.02 | 6.28 |
| 02/22 | 280 | 282 | 275 | 277 | -1.45% | 892,800 | 1248億3740万 | +7.32% | 30.5 | 6.38 |
| 02/21 | 278 | 287 | 277 | 281 | +1.47% | 1,537,600 | 1266億6910万 | +9.74% | 30.95 | 6.48 |
| 02/20 | 274 | 280 | 271 | 277 | 0% | 1,088,000 | 1248億3740万 | +9.01% | 30.5 | 6.38 |
| 02/19 | 272 | 278 | 269 | 277 | +1.96% | 1,070,400 | 1248億3740万 | +9.87% | 30.5 | 6.38 |
| 02/16 | 277 | 277 | 268 | 272 | -0.69% | 2,233,600 | 1224億4210万 | +9.06% | 29.91 | 6.26 |
| 02/15 | 276 | 280 | 269 | 273 | +5.8% | 3,523,200 | 1232億8750万 | +10.7% | 30.12 | 6.3 |
| 02/14 | 267 | 268 | 258 | 258 | -3.27% | 1,960,000 | 1165億2430万 | +5.48% | 28.47 | 5.96 |
| 02/13 | 274 | 278 | 267 | 267 | -0.81% | 1,833,600 | 1204億6950万 | +9.5% | 29.43 | 6.16 |
| 02/09 | 258 | 269 | 258 | 269 | -2.16% | 2,380,800 | 1214億5580万 | +10.85% | 29.67 | 6.21 |
| 02/08 | 275 | 280 | 273 | 275 | +0.57% | 1,780,800 | 1241億3290万 | +14.24% | 30.33 | 6.35 |
| 02/07 | 279 | 285 | 274 | 274 | +2.58% | 4,155,200 | 1234億2840万 | +14.54% | 30.15 | 6.31 |
| 02/06 | 270 | 279 | 260 | 267 | -7.17% | 5,512,000 | 1203億2860万 | +12.61% | 29.4 | 6.15 |
| 02/05 | 286 | 298 | 284 | 288 | +0.66% | 10,753,600 | 1296億2800万 | +21.82% | 31.67 | 6.63 |
| 02/02 | 277 | 286 | 275 | 286 | +18.09% | 7,880,000 | 1287億8260万 | +22.59% | 31.46 | 6.58 |
| 02/01 | 239 | 243 | 236 | 242 | +3.06% | 2,016,000 | 1090億5660万 | +4.71% | 26.64 | 5.58 |
| 01/31 | 232 | 238 | 232 | 235 | +0.67% | 1,740,800 | 1058億1590万 | +2.04% | 25.85 | 5.41 |
| 01/30 | 237 | 238 | 232 | 233 | -1.06% | 1,177,600 | 1051億1140万 | +1.8% | 25.68 | 5.37 |
| 01/29 | 237 | 239 | 235 | 236 | -0.53% | 848,000 | 1062億3860万 | +2.89% | 25.96 | 5.43 |
| 01/26 | 234 | 239 | 234 | 237 | +0.53% | 1,614,400 | 1068億220万 | +3.44% | 26.09 | 5.46 |
| 01/25 | 234 | 238 | 234 | 236 | -0.26% | 1,072,000 | 1062億3860万 | +3.34% | 25.96 | 5.43 |
| 01/24 | 238 | 239 | 235 | 236 | -1.31% | 976,000 | 1065億2040万 | +3.62% | 26.02 | 5.45 |
| 01/23 | 241 | 241 | 237 | 239 | +0.39% | 1,108,800 | 1079億2940万 | +4.99% | 26.37 | 5.52 |
| 01/22 | 237 | 239 | 232 | 238 | +0.79% | 2,084,800 | 1075億670万 | +5.04% | 26.26 | 5.5 |
| 01/19 | 241 | 243 | 234 | 237 | -0.92% | 1,518,400 | 1066億6130万 | +4.21% | 26.06 | 5.45 |
| 01/18 | 239 | 245 | 236 | 239 | +2.96% | 5,513,600 | 1076億4760万 | +5.18% | 26.3 | 5.5 |
| 01/17 | 228 | 233 | 226 | 232 | +1.23% | 2,886,400 | 1045億4780万 | +2.6% | 25.54 | 5.34 |
| 01/16 | 220 | 229 | 219 | 229 | +3.53% | 2,102,400 | 1032億7970万 | +1.36% | 25.23 | 5.28 |
| 01/15 | 221 | 223 | 219 | 221 | +1.87% | 1,233,600 | 997億5720万 | -2.1% | 24.37 | 5.1 |
| 01/12 | 219 | 224 | 217 | 217 | -0.29% | 2,440,000 | 979億2550万 | -4.32% | 23.92 | 5.01 |
| 01/11 | 226 | 226 | 216 | 218 | -3.6% | 3,884,800 | 982億730万 | -4.47% | 23.99 | 5.02 |
| 01/10 | 230 | 230 | 224 | 226 | -1.9% | 1,684,800 | 1018億7070万 | -1.34% | 24.89 | 5.21 |
| 01/09 | 231 | 232 | 228 | 230 | +1.1% | 1,243,200 | 1038億4330万 | +0.14% | 25.37 | 5.31 |
| 01/05 | 230 | 232 | 227 | 228 | -0.82% | 1,795,200 | 1027億1610万 | -1.38% | 25.09 | 5.25 |
| 01/04 | 228 | 231 | 228 | 230 | +2.08% | 2,075,200 | 1035億6150万 | -0.57% | 25.3 | 5.29 |
| 2017 |
| 12/29 | 227 | 229 | 225 | 225 | -0.83% | 956,800 | 1014億4800万 | -3.02% | 24.78 | 5.19 |
| 12/28 | 229 | 234 | 227 | 227 | -0.95% | 1,825,600 | 1022億9340万 | -2.63% | 24.99 | 5.23 |
| 12/27 | 223 | 231 | 223 | 229 | +2.52% | 1,808,000 | 1032億7970万 | -2.11% | 25.23 | 5.28 |
| 12/26 | 223 | 227 | 223 | 223 | +0.42% | 1,398,400 | 1007億4350万 | -4.51% | 24.61 | 5.15 |
| 12/25 | 223 | 226 | 221 | 223 | -0.7% | 1,100,800 | 1003億2080万 | -4.91% | 24.51 | 5.13 |
| 12/22 | 225 | 225 | 223 | 224 | 0% | 1,033,600 | 1010億2530万 | -4.65% | 24.68 | 5.16 |
| 12/21 | 224 | 227 | 221 | 224 | +0.56% | 2,008,000 | 1010億2530万 | -4.65% | 24.68 | 5.16 |
| 12/20 | 227 | 228 | 223 | 223 | -1.79% | 1,236,800 | 1004億6170万 | -5.59% | 24.54 | 5.14 |
| 12/19 | 228 | 229 | 225 | 227 | -0.27% | 1,484,800 | 1022億9340万 | -3.87% | 24.99 | 5.23 |
| 12/18 | 224 | 228 | 222 | 228 | +1.39% | 2,512,000 | 1025億7520万 | -3.6% | 25.06 | 5.24 |
| 12/15 | 231 | 232 | 224 | 224 | -3.23% | 2,633,600 | 1011億6620万 | -4.93% | 24.72 | 5.17 |
| 12/14 | 227 | 233 | 226 | 232 | +2.77% | 1,720,000 | 1045億4780万 | -1.75% | 25.54 | 5.34 |
| 12/13 | 229 | 229 | 224 | 226 | -1.63% | 2,555,200 | 1017億2980万 | -4.4% | 24.85 | 5.2 |
| 12/12 | 232 | 235 | 227 | 229 | -1.21% | 2,204,800 | 1034億2060万 | -2.81% | 25.27 | 5.29 |
| 12/11 | 232 | 233 | 228 | 232 | +0.95% | 1,587,200 | 1046億8870万 | -1.62% | 25.58 | 5.35 |
| 12/08 | 226 | 232 | 226 | 230 | -1.08% | 2,798,400 | 1037億240万 | -2.13% | 25.34 | 5.3 |
| 12/07 | 230 | 234 | 228 | 233 | +1.64% | 1,945,600 | 1048億2960万 | -1.06% | 25.61 | 5.36 |
| 12/06 | 231 | 234 | 225 | 229 | -2.14% | 3,977,600 | 1031億3880万 | -2.66% | 25.2 | 5.27 |
| 12/05 | 243 | 243 | 233 | 234 | -3.61% | 2,569,600 | 1053億9320万 | -0.11% | 25.75 | 5.39 |
| 12/04 | 250 | 250 | 243 | 243 | -1.15% | 1,393,600 | 1093億3840万 | +4.08% | 26.71 | 5.59 |
| 12/01 | 245 | 247 | 242 | 245 | -1.75% | 1,560,000 | 1106億650万 | +6.66% | 27.02 | 5.65 |
| 11/30 | 247 | 250 | 240 | 250 | +1.01% | 2,264,000 | 1125億7910万 | +9.99% | 27.5 | 5.76 |
| 11/29 | 251 | 251 | 243 | 247 | +0.13% | 1,390,400 | 1114億5190万 | +10.35% | 27.23 | 5.7 |
| 11/28 | 252 | 253 | 247 | 247 | -1.13% | 1,651,200 | 1113億1100万 | +11.71% | 27.19 | 5.69 |
| 11/27 | 251 | 251 | 245 | 250 | +1.01% | 1,483,200 | 1125億7910万 | +14.54% | 27.5 | 5.76 |
| 11/24 | 247 | 251 | 244 | 247 | +1.15% | 2,356,800 | 1114億5190万 | +14.97% | 27.23 | 5.7 |
| 11/22 | 239 | 248 | 239 | 244 | +3.3% | 3,190,400 | 1101億8380万 | +15.82% | 26.92 | 5.63 |
| 11/21 | 238 | 238 | 234 | 237 | +0.4% | 1,040,000 | 1066億6130万 | +13.19% | 26.06 | 5.45 |
| 11/20 | 237 | 239 | 235 | 236 | -0.4% | 1,214,400 | 1062億3860万 | +14.38% | 25.96 | 5.43 |
| 11/17 | 238 | 243 | 236 | 237 | +0.4% | 2,713,600 | 1066億6130万 | +15.96% | 26.06 | 5.45 |
| 11/16 | 223 | 237 | 221 | 236 | +4.43% | 2,928,000 | 1062億3860万 | +16.65% | 25.96 | 5.43 |
| 11/15 | 227 | 231 | 225 | 226 | -0.14% | 2,636,800 | 1017億2980万 | +13.38% | 24.85 | 5.2 |
| 11/14 | 232 | 234 | 226 | 226 | -2.43% | 2,164,800 | 1018億7070万 | +14.69% | 24.89 | 5.21 |
| 11/13 | 231 | 240 | 231 | 232 | -0.27% | 2,822,400 | 1044億690万 | +18.75% | 25.51 | 5.34 |
| 11/10 | 231 | 238 | 230 | 232 | -0.13% | 4,694,400 | 1046億8870万 | +20.3% | 25.58 | 5.35 |
| 11/09 | 239 | 247 | 230 | 233 | -0.27% | 5,620,800 | 1048億2960万 | +21.73% | 25.61 | 5.36 |
| 11/08 | 221 | 235 | 220 | 233 | +6.57% | 4,680,000 | 1051億1140万 | +23.35% | 25.68 | 5.37 |
| 11/07 | 220 | 222 | 216 | 219 | -1.41% | 3,078,400 | 986億3000万 | +17.61% | 24.1 | 5.04 |
| 11/06 | 224 | 228 | 221 | 222 | 0% | 3,113,600 | 1000億3900万 | +19.93% | 24.44 | 5.11 |
| 11/02 | 223 | 224 | 220 | 222 | 0% | 2,896,000 | 1000億3900万 | +21.24% | 24.44 | 5.11 |
| 11/01 | 217 | 223 | 216 | 222 | +1.57% | 4,084,800 | 1000億3900万 | +22.58% | 24.44 | 5.11 |
