株価チャート
2017/09/20~2018/02/16
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 | 3/1, 株式分割 1→3 |
2018 |
02/16 | 259 | 265 | 257 | 264 | +3.8% | 486,300 | 47億3773万 | +3.94% | - | 8.71 |
02/15 | 247 | 261 | 246 | 254 | +4.09% | 428,100 | 45億6425万 | +0.13% | - | 8.39 |
02/14 | 253 | 262 | 239 | 244 | +1.81% | 968,400 | 43億8479万 | -3.81% | - | 8.06 |
02/13 | 245 | 250 | 236 | 240 | -0.55% | 335,100 | 43億703万 | -5.88% | - | 7.92 |
02/09 | 217 | 247 | 216 | 241 | +3.58% | 517,200 | 43億3095万 | -5.73% | - | 7.96 |
02/08 | 230 | 239 | 229 | 233 | +1.6% | 397,800 | 41億8140万 | -8.98% | - | 7.69 |
02/07 | 247 | 251 | 229 | 229 | +0.73% | 613,200 | 41億1560万 | -10.42% | - | 7.57 |
02/06 | 233 | 242 | 206 | 228 | -10.37% | 1,707,000 | 40億8569万 | -11.07% | - | 7.51 |
02/05 | 250 | 257 | 250 | 254 | +0.66% | 570,900 | 45億5827万 | -1.17% | - | 8.38 |
02/02 | 256 | 256 | 250 | 252 | -2.7% | 537,000 | 45億2836万 | -1.43% | - | 8.33 |
02/01 | 266 | 266 | 259 | 259 | +1.43% | 441,300 | 46億5398万 | +1.7% | - | 8.56 |
01/31 | 250 | 259 | 248 | 256 | +0.26% | 470,400 | 45億8818万 | +0.66% | - | 8.44 |
01/30 | 265 | 265 | 247 | 255 | -3.53% | 1,506,600 | 45億7622万 | +0.79% | - | 8.42 |
01/29 | 309 | 309 | 261 | 264 | +1.8% | 4,345,200 | 47億4371万 | +4.48% | - | 8.72 |
01/26 | 266 | 269 | 260 | 260 | -3.35% | 855,000 | 46億5996万 | +2.64% | - | 8.57 |
01/25 | 264 | 276 | 260 | 269 | +1% | 694,500 | 48億2148万 | +6.19% | - | 8.87 |
01/24 | 268 | 276 | 263 | 266 | -1.6% | 658,800 | 47億7362万 | +4.72% | - | 8.78 |
01/23 | 271 | 275 | 260 | 270 | -0.73% | 681,000 | 48億5139万 | +5.6% | - | 8.92 |
01/22 | 269 | 277 | 264 | 272 | -1.09% | 1,010,700 | 47億1979万 | +5.97% | - | 8.68 |
01/19 | 284 | 285 | 267 | 275 | +0.61% | 1,991,100 | 47億7179万 | +6.72% | - | 8.77 |
01/18 | 240 | 289 | 240 | 274 | +12.93% | 4,412,700 | 47億4290万 | +6.49% | - | 8.72 |
01/17 | 240 | 247 | 239 | 242 | -3.58% | 1,163,400 | 41億9986万 | -5.34% | - | 7.72 |
01/16 | 262 | 263 | 247 | 251 | -2.46% | 982,500 | 43億5584万 | -2.2% | - | 8.01 |
01/15 | 247 | 266 | 247 | 258 | +3.34% | 1,540,500 | 44億6561万 | +0.26% | - | 8.21 |
01/12 | 244 | 253 | 242 | 249 | +2.47% | 1,051,800 | 43億2118万 | -2.6% | - | 7.95 |
01/11 | 268 | 270 | 242 | 243 | -11.19% | 4,843,800 | 42億1720万 | -4.95% | - | 7.75 |
01/10 | 269 | 314 | 267 | 274 | +3.66% | 12,415,200 | 47億4868万 | +7.03% | - | 8.73 |
01/09 | 267 | 278 | 260 | 264 | +1.93% | 2,294,700 | 45億8115万 | +4.07% | - | 8.42 |
01/05 | 248 | 268 | 246 | 259 | +4.29% | 2,294,400 | 44億9449万 | +2.5% | - | 8.26 |
01/04 | 240 | 255 | 230 | 249 | +7.34% | 2,722,500 | 43億963万 | -1.32% | - | 7.92 |
2017 |
12/29 | 230 | 239 | 227 | 232 | +0.43% | 635,100 | 40億1500万 | -8.07% | - | 7.38 |
12/28 | 235 | 239 | 230 | 231 | -3.62% | 1,038,000 | 39億9767万 | -8.47% | - | 7.35 |
12/27 | 228 | 247 | 227 | 239 | +4.36% | 1,046,100 | 41億4787万 | -5.03% | - | 7.63 |
12/26 | 225 | 230 | 219 | 229 | +0.88% | 1,236,600 | 39億7456万 | -8.99% | - | 7.31 |
12/25 | 238 | 239 | 226 | 227 | -3.94% | 1,326,900 | 39億3990万 | -9.79% | - | 7.24 |
12/22 | 238 | 245 | 237 | 237 | -1.53% | 1,020,900 | 41億166万 | -6.08% | - | 7.54 |
12/21 | 246 | 250 | 239 | 240 | -2.57% | 1,324,500 | 40億2100万 | -4.63% | - | 7.39 |
12/20 | 253 | 261 | 241 | 247 | -5.61% | 2,868,300 | 41億2697万 | -2.12% | - | 7.59 |
12/19 | 302 | 322 | 261 | 261 | -3.92% | 10,428,600 | 43億7235万 | +3.7% | - | 8.04 |
12/18 | 291 | 292 | 265 | 272 | -6.42% | 1,550,100 | 45億5082万 | +8.37% | - | 8.37 |
12/15 | 302 | 305 | 282 | 291 | -3.11% | 2,267,400 | 48億6313万 | +16.27% | - | 8.94 |
12/14 | 317 | 330 | 295 | 300 | -5.06% | 4,135,800 | 50億1928万 | +20.97% | - | 9.23 |
12/13 | 289 | 318 | 273 | 316 | +12.06% | 5,593,200 | 52億8698万 | +28.46% | - | 9.72 |
12/12 | 265 | 292 | 263 | 282 | +7.63% | 4,764,600 | 47億1813万 | +16.05% | - | 8.67 |
12/11 | 260 | 274 | 248 | 262 | +2.75% | 2,070,600 | 43億8351万 | +8.71% | - | 8.06 |
12/08 | 256 | 271 | 245 | 255 | -2.42% | 3,114,900 | 42億6639万 | +6.25% | - | 7.84 |
12/07 | 241 | 265 | 236 | 261 | +9.65% | 1,717,200 | 43億7235万 | +9.8% | - | 8.04 |
12/06 | 245 | 245 | 235 | 238 | -1.38% | 461,100 | 39億8754万 | +0.14% | - | 7.33 |
12/05 | 244 | 246 | 237 | 242 | -2.42% | 299,400 | 40億4331万 | +1.12% | - | 7.43 |
12/04 | 236 | 248 | 234 | 248 | +4.94% | 428,700 | 41億4370万 | +4.06% | - | 7.62 |
12/01 | 240 | 240 | 235 | 236 | -0.42% | 342,000 | 39億4850万 | -0.84% | - | 7.26 |
11/30 | 233 | 263 | 232 | 237 | +0.57% | 1,607,100 | 41億743万 | 0% | - | 7.55 |
11/29 | 233 | 236 | 232 | 236 | +1% | 243,600 | 40億8432万 | -0.56% | - | 7.51 |
11/28 | 239 | 241 | 232 | 233 | -3.05% | 285,000 | 40億4389万 | -1.55% | - | 7.44 |
11/27 | 245 | 245 | 238 | 241 | 0% | 374,100 | 41億7098万 | +1.98% | - | 7.67 |
11/24 | 229 | 241 | 228 | 241 | +5.25% | 449,700 | 41億7098万 | +2.41% | - | 7.67 |
11/22 | 231 | 233 | 222 | 229 | -1.01% | 429,900 | 39億6301万 | -1.86% | - | 7.29 |
11/21 | 233 | 233 | 229 | 231 | -0.72% | 290,100 | 40億345万 | -0.43% | - | 7.36 |
11/20 | 235 | 235 | 230 | 233 | -2.38% | 439,500 | 40億3233万 | +0.29% | - | 7.41 |
11/17 | 241 | 242 | 235 | 238 | +0.42% | 244,800 | 41億3054万 | +3.17% | - | 7.59 |
11/16 | 236 | 244 | 234 | 237 | +2.01% | 233,700 | 41億1321万 | +3.64% | - | 7.56 |
11/15 | 241 | 243 | 222 | 233 | -3.59% | 566,100 | 40億3233万 | +1.6% | - | 7.41 |
11/14 | 237 | 243 | 230 | 241 | +0.56% | 357,900 | 41億8253万 | +5.85% | - | 7.69 |
11/13 | 248 | 248 | 235 | 240 | -2.17% | 304,800 | 41億5943万 | +5.73% | - | 7.65 |
11/10 | 241 | 248 | 241 | 245 | -0.67% | 388,500 | 42億5186万 | +8.55% | - | 7.82 |
11/09 | 250 | 258 | 240 | 247 | -2.76% | 731,100 | 42億8074万 | +9.29% | - | 7.87 |
11/08 | 238 | 259 | 235 | 254 | +8.09% | 1,899,600 | 44億206万 | +12.89% | - | 8.09 |
11/07 | 242 | 244 | 234 | 235 | +0.71% | 639,900 | 40億7277万 | +4.44% | - | 7.49 |
11/06 | 235 | 237 | 225 | 233 | +0.86% | 575,400 | 40億4389万 | +3.7% | - | 7.44 |
11/02 | 219 | 235 | 218 | 231 | +6.77% | 1,461,300 | 40億922万 | +3.27% | - | 7.37 |
11/01 | 269 | 285 | 213 | 217 | -14.81% | 5,200,200 | 37億5504万 | -2.84% | - | 6.9 |
10/31 | 255 | 262 | 244 | 254 | -0.26% | 753,000 | 44億784万 | +14.56% | - | 8.1 |
10/30 | 250 | 260 | 236 | 255 | +8.51% | 1,582,200 | 44億1939万 | +15.91% | - | 8.13 |
10/27 | 233 | 246 | 233 | 235 | +2.47% | 665,100 | 40億7277万 | +7.8% | - | 7.49 |
10/26 | 233 | 233 | 215 | 229 | +1.18% | 660,000 | 39億7456万 | +6.17% | - | 7.31 |
10/25 | 238 | 243 | 223 | 227 | -3.13% | 673,200 | 39億2835万 | +5.43% | - | 7.22 |
10/24 | 233 | 243 | 224 | 234 | -1.82% | 925,800 | 40億5544万 | +9.35% | - | 7.46 |
10/23 | 205 | 239 | 205 | 238 | +15.88% | 2,007,600 | 41億3054万 | +11.89% | - | 7.59 |
10/20 | 204 | 210 | 202 | 206 | -0.64% | 154,500 | 35億6440万 | -2.53% | - | 6.55 |
10/19 | 200 | 211 | 198 | 207 | +2.81% | 231,600 | 35億8750万 | -1.43% | - | 6.6 |
10/18 | 204 | 207 | 200 | 201 | -2.58% | 128,100 | 34億8930万 | -4.13% | - | 6.42 |
10/17 | 207 | 211 | 206 | 207 | -2.21% | 87,600 | 35億8173万 | -1.59% | - | 6.59 |
10/16 | 203 | 215 | 200 | 211 | +2.59% | 130,200 | 36億6260万 | +0.63% | - | 6.73 |
10/13 | 207 | 215 | 204 | 206 | -2.37% | 179,400 | 35億7017万 | -1.44% | - | 6.56 |
10/12 | 217 | 223 | 211 | 211 | -3.36% | 168,300 | 36億5683万 | +0.96% | - | 6.72 |
10/11 | 220 | 220 | 214 | 218 | +1.55% | 185,400 | 37億8392万 | +4.47% | - | 6.96 |
10/10 | 220 | 220 | 210 | 215 | +0.78% | 309,000 | 37億2615万 | +2.87% | - | 6.85 |
10/06 | 220 | 232 | 212 | 213 | -3.18% | 273,300 | 36億9727万 | +1.59% | - | 6.8 |
10/05 | 231 | 233 | 215 | 220 | -5.16% | 374,100 | 38億1858万 | +4.42% | - | 7.02 |
10/04 | 237 | 243 | 231 | 232 | -4.78% | 340,800 | 40億2655万 | +10.11% | - | 7.4 |
10/03 | 260 | 263 | 240 | 244 | -2.4% | 496,800 | 42億2875万 | +14.55% | - | 7.78 |
10/02 | 234 | 253 | 232 | 250 | +8.7% | 1,207,500 | 43億3274万 | +16.82% | - | 7.97 |
09/29 | 209 | 233 | 202 | 230 | +8.32% | 749,100 | 39億8612万 | +6.98% | - | 7.33 |
09/28 | 202 | 215 | 200 | 212 | +6.17% | 346,500 | 36億7994万 | -1.7% | - | 6.77 |
09/27 | 198 | 203 | 197 | 200 | +1.01% | 156,600 | 34億6619万 | -7.83% | - | 6.37 |
09/26 | 201 | 203 | 198 | 198 | -1% | 365,100 | 34億3153万 | -9.17% | - | 6.31 |
09/25 | 203 | 211 | 200 | 200 | -0.5% | 247,200 | 34億6619万 | -8.68% | - | 6.37 |
09/22 | 204 | 206 | 197 | 201 | +0.33% | 255,300 | 34億8352万 | -8.22% | - | 6.4 |
09/21 | 199 | 203 | 194 | 200 | +0.84% | 314,400 | 28億7096万 | -8.1% | - | 5.27 |
09/20 | 203 | 206 | 199 | 199 | -3.87% | 437,700 | 28億4708万 | -8.45% | - | 5.23 |