株価チャート
2017/10/02~2018/02/28
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 |
---|
2023 | 9/1, 株式分割 1→2 |
2020 | 3/1, 株式分割 1→2 |
2018 |
02/28 | 758 | 761 | 753 | 755 | -0.17% | 183,600 | 698億7072万 | -2.08% | 26.69 | 1.73 |
02/27 | 756 | 758 | 748 | 756 | +0.67% | 550,800 | 699億8640万 | -2.29% | 26.74 | 1.73 |
02/26 | 746 | 760 | 741 | 751 | -1.64% | 309,200 | 695億2368万 | -3.19% | 26.56 | 1.72 |
02/23 | 765 | 766 | 755 | 764 | +0.16% | 313,600 | 706億8048万 | -1.96% | 27 | 1.75 |
02/22 | 774 | 776 | 763 | 763 | -1.29% | 193,200 | 705億6480万 | -2.37% | 26.96 | 1.74 |
02/21 | 776 | 776 | 760 | 773 | -0.48% | 258,800 | 714億9024万 | -1.47% | 27.31 | 1.77 |
02/20 | 766 | 779 | 754 | 776 | +2.31% | 367,600 | 718億3728万 | -1.37% | 27.44 | 1.78 |
02/19 | 738 | 766 | 738 | 759 | +3.13% | 324,800 | 702億1776万 | -3.96% | 26.82 | 1.74 |
02/16 | 735 | 744 | 731 | 736 | +1.48% | 265,600 | 680億8924万 | -7.22% | 26.01 | 1.68 |
02/15 | 739 | 741 | 725 | 725 | -0.45% | 268,000 | 670億9440万 | -8.81% | 25.63 | 1.66 |
02/14 | 732 | 736 | 724 | 728 | -0.55% | 257,600 | 673億9516万 | -8.97% | 25.75 | 1.67 |
02/13 | 740 | 740 | 727 | 732 | -0.03% | 505,200 | 677億6534万 | -9.04% | 25.89 | 1.67 |
02/09 | 728 | 733 | 719 | 733 | -2.33% | 344,400 | 677億8848万 | -9.68% | 25.9 | 1.68 |
02/08 | 753 | 758 | 748 | 750 | +0.5% | 257,200 | 694億800万 | -8.2% | 26.52 | 1.72 |
02/07 | 764 | 773 | 746 | 746 | -0.83% | 422,800 | 690億6096万 | -9.22% | 26.38 | 1.71 |
02/06 | 753 | 756 | 740 | 753 | -5.05% | 389,200 | 696億3936万 | -9.12% | 26.6 | 1.72 |
02/05 | 778 | 799 | 778 | 793 | +1.28% | 455,200 | 733億4112万 | -4.98% | 28.02 | 1.81 |
02/02 | 779 | 789 | 776 | 783 | -1.26% | 437,200 | 724億1568万 | -6.62% | 27.66 | 1.79 |
02/01 | 780 | 793 | 776 | 793 | +1.77% | 525,600 | 733億4112万 | -5.77% | 28.02 | 1.81 |
01/31 | 813 | 816 | 779 | 779 | -5.61% | 767,200 | 720億6864万 | -7.84% | 27.53 | 1.78 |
01/30 | 831 | 835 | 824 | 825 | -0.75% | 194,800 | 763億4880万 | -2.83% | 29.17 | 1.89 |
01/29 | 828 | 841 | 824 | 831 | +1.68% | 265,200 | 769億2720万 | -2.32% | 29.39 | 1.9 |
01/26 | 828 | 829 | 816 | 818 | -1.65% | 197,200 | 756億5472万 | -4.16% | 28.9 | 1.87 |
01/25 | 825 | 838 | 816 | 831 | +1.37% | 210,800 | 769億2720万 | -2.78% | 29.39 | 1.9 |
01/24 | 831 | 831 | 816 | 820 | -1.35% | 205,600 | 758億8608万 | -4.32% | 28.99 | 1.88 |
01/23 | 813 | 835 | 809 | 831 | +2.62% | 278,400 | 769億2720万 | -3.34% | 29.39 | 1.9 |
01/22 | 815 | 815 | 805 | 810 | -0.92% | 253,600 | 749億6064万 | -6.03% | 28.64 | 1.85 |
01/19 | 823 | 829 | 816 | 818 | -0.15% | 252,000 | 756億5472万 | -5.38% | 28.9 | 1.87 |
01/18 | 848 | 855 | 818 | 819 | -3.39% | 347,200 | 757億7040万 | -5.57% | 28.95 | 1.87 |
01/17 | 844 | 853 | 839 | 848 | -0.15% | 254,000 | 784億3104万 | -2.47% | 29.96 | 1.94 |
01/16 | 841 | 859 | 841 | 849 | +0.74% | 536,400 | 785億4672万 | -2.55% | 30.01 | 1.94 |
01/15 | 835 | 849 | 826 | 843 | +1.97% | 294,400 | 779億6832万 | -3.27% | 29.79 | 1.93 |
01/12 | 796 | 836 | 795 | 826 | +2.96% | 860,000 | 764億6448万 | -5.25% | 29.21 | 1.89 |
01/11 | 813 | 818 | 770 | 803 | -4.89% | 1,582,000 | 742億6656万 | -8.18% | 28.37 | 1.84 |
01/10 | 845 | 861 | 834 | 844 | -2.17% | 373,200 | 780億8400万 | -3.68% | 29.83 | 1.93 |
01/09 | 879 | 884 | 858 | 863 | -1% | 468,000 | 798億1920万 | -1.65% | 30.49 | 1.97 |
01/05 | 881 | 891 | 866 | 871 | -0.57% | 300,000 | 806億2896万 | -0.66% | 30.8 | 1.99 |
01/04 | 890 | 890 | 858 | 876 | -0.99% | 352,400 | 810億9168万 | +0.03% | 30.98 | 2 |
2017 |
12/29 | 893 | 894 | 880 | 885 | -0.84% | 253,200 | 819億144万 | +1.14% | 31.29 | 2.02 |
12/28 | 898 | 899 | 888 | 893 | -0.56% | 115,200 | 825億9552万 | +2.35% | 31.55 | 2.04 |
12/27 | 890 | 899 | 881 | 898 | +1.27% | 135,200 | 830億5824万 | +3.16% | 31.73 | 2.05 |
12/26 | 880 | 886 | 875 | 886 | +0.85% | 115,600 | 820億1712万 | +2.22% | 31.33 | 2.03 |
12/25 | 886 | 886 | 873 | 879 | -0.85% | 74,400 | 813億2304万 | +1.71% | 31.07 | 2.01 |
12/22 | 883 | 888 | 878 | 886 | +0.42% | 113,200 | 820億1712万 | +2.81% | 31.33 | 2.03 |
12/21 | 879 | 884 | 869 | 883 | +0.71% | 136,400 | 816億7008万 | +2.86% | 31.2 | 2.02 |
12/20 | 875 | 883 | 865 | 876 | +0.43% | 103,600 | 810億9168万 | +2.49% | 30.98 | 2 |
12/19 | 878 | 878 | 865 | 873 | -0.57% | 143,600 | 807億4464万 | +2.41% | 30.85 | 2 |
12/18 | 886 | 886 | 875 | 878 | -0.57% | 111,600 | 812億736万 | +3.36% | 31.02 | 2.01 |
12/15 | 878 | 885 | 874 | 883 | +0.43% | 126,400 | 816億7008万 | +4.19% | 31.2 | 2.02 |
12/14 | 869 | 881 | 860 | 879 | +0.43% | 85,200 | 813億2304万 | +3.99% | 31.07 | 2.01 |
12/13 | 880 | 884 | 873 | 875 | +0.29% | 112,400 | 809億7600万 | +3.92% | 30.93 | 2 |
12/12 | 884 | 888 | 873 | 873 | -1.27% | 108,800 | 807億4464万 | +3.87% | 30.85 | 2 |
12/11 | 891 | 891 | 878 | 884 | -0.28% | 131,200 | 817億8576万 | +5.59% | 31.24 | 2.02 |
12/08 | 868 | 888 | 868 | 886 | +1.14% | 187,200 | 820億1712万 | +6.26% | 31.33 | 2.03 |
12/07 | 863 | 883 | 859 | 876 | +1.59% | 270,000 | 810億9168万 | +5.45% | 30.98 | 2 |
12/06 | 870 | 890 | 863 | 863 | -0.86% | 286,000 | 798億1920万 | +4.17% | 30.49 | 1.97 |
12/05 | 874 | 875 | 864 | 870 | -1% | 213,600 | 805億1328万 | +5.45% | 30.76 | 1.99 |
12/04 | 868 | 885 | 864 | 879 | +2.63% | 417,600 | 813億2304万 | +6.9% | 31.07 | 2.01 |
12/01 | 866 | 874 | 849 | 856 | -1.15% | 316,000 | 792億4080万 | +4.68% | 30.27 | 1.96 |
11/30 | 861 | 869 | 846 | 866 | +1.02% | 286,800 | 801億6624万 | +6.29% | 30.63 | 1.98 |
11/29 | 854 | 859 | 843 | 858 | +0.88% | 228,400 | 793億5648万 | +5.73% | 30.32 | 1.96 |
11/28 | 839 | 853 | 829 | 850 | +2.26% | 321,600 | 786億6240万 | +5.2% | 30.05 | 1.94 |
11/27 | 835 | 840 | 825 | 831 | -0.15% | 210,400 | 769億2720万 | +3.39% | 29.39 | 1.9 |
11/24 | 830 | 834 | 820 | 833 | +1.37% | 188,000 | 770億4288万 | +3.93% | 29.43 | 1.9 |
11/22 | 820 | 826 | 815 | 821 | -0.45% | 263,200 | 760億176万 | +2.91% | 29.03 | 1.88 |
11/21 | 824 | 829 | 814 | 825 | +0.15% | 150,400 | 763億4880万 | +3.64% | 29.17 | 1.89 |
11/20 | 821 | 828 | 813 | 824 | +0.3% | 244,400 | 762億3312万 | +3.75% | 29.12 | 1.88 |
11/17 | 806 | 828 | 799 | 821 | +2.5% | 464,000 | 760億176万 | +3.69% | 29.03 | 1.88 |
11/16 | 785 | 806 | 780 | 801 | +0.79% | 130,400 | 741億5088万 | +1.17% | 28.33 | 1.83 |
11/15 | 790 | 798 | 788 | 795 | -0.47% | 275,200 | 735億7248万 | -0.13% | 28.11 | 1.82 |
11/14 | 810 | 810 | 796 | 799 | -1.39% | 269,200 | 739億1952万 | -0.16% | 28.24 | 1.83 |
11/13 | 811 | 816 | 805 | 810 | -0.15% | 201,200 | 749億6064万 | +0.87% | 28.64 | 1.85 |
11/10 | 828 | 828 | 808 | 811 | -1.96% | 295,200 | 750億7632万 | +0.53% | 28.68 | 1.86 |
11/09 | 824 | 838 | 820 | 828 | +1.69% | 631,200 | 765億8016万 | +1.91% | 29.26 | 1.89 |
11/08 | 820 | 821 | 809 | 814 | -0.76% | 288,000 | 753億768万 | -0.03% | 28.77 | 1.86 |
11/07 | 799 | 823 | 794 | 820 | +2.34% | 461,600 | 758億8608万 | +0.24% | 28.99 | 1.88 |
11/06 | 816 | 816 | 801 | 801 | -1.99% | 283,200 | 741億5088万 | -2.29% | 28.33 | 1.83 |
11/02 | 804 | 819 | 790 | 818 | +2.83% | 563,200 | 756億5472万 | -0.67% | 28.9 | 1.87 |
11/01 | 804 | 804 | 793 | 795 | -1.09% | 348,400 | 735億7248万 | -3.64% | 28.11 | 1.82 |
10/31 | 798 | 815 | 794 | 804 | +0.47% | 719,600 | 743億8224万 | -2.93% | 28.42 | 1.84 |
10/30 | 796 | 805 | 788 | 800 | +0.47% | 665,200 | 740億3520万 | -3.73% | 28.28 | 1.83 |
10/27 | 804 | 804 | 790 | 796 | +1.92% | 671,600 | 736億8816万 | -4.41% | 28.15 | 1.82 |
10/26 | 774 | 786 | 770 | 781 | +0.97% | 396,000 | 723億 | -6.44% | 27.62 | 1.79 |
10/25 | 775 | 778 | 763 | 774 | +0.32% | 465,600 | 716億592万 | -7.78% | 27.36 | 1.77 |
10/24 | 780 | 783 | 768 | 771 | -0.48% | 362,000 | 713億7456万 | -8.62% | 27.27 | 1.76 |
10/23 | 770 | 783 | 768 | 775 | +2.65% | 637,600 | 717億2160万 | -8.72% | 27.4 | 1.77 |
10/20 | 763 | 770 | 743 | 755 | +0.17% | 906,800 | 698億7072万 | -11.59% | 26.69 | 1.73 |
10/19 | 766 | 766 | 750 | 754 | -1.63% | 534,400 | 697億5504万 | -12.25% | 26.65 | 1.72 |
10/18 | 755 | 776 | 755 | 766 | +1.66% | 661,200 | 709億1184万 | -11.42% | 27.09 | 1.75 |
10/17 | 770 | 773 | 750 | 754 | -2.74% | 581,200 | 697億5504万 | -13.36% | 26.65 | 1.72 |
10/16 | 788 | 793 | 774 | 775 | -1.27% | 766,000 | 717億2160万 | -11.43% | 27.4 | 1.77 |
10/13 | 805 | 808 | 783 | 785 | -2.64% | 1,177,600 | 726億4704万 | -10.69% | 27.75 | 1.8 |
10/12 | 783 | 821 | 770 | 806 | -10.91% | 2,876,400 | 746億1360万 | -8.59% | 28.5 | 1.84 |
10/11 | 911 | 918 | 889 | 905 | +0.84% | 327,200 | 837億5232万 | +2.38% | 32 | 2.07 |
10/10 | 883 | 898 | 865 | 898 | +1.41% | 734,400 | 830億5824万 | +1.76% | 31.73 | 2.05 |
10/06 | 910 | 914 | 883 | 885 | -3.01% | 311,600 | 819億144万 | +0.34% | 31.29 | 2.02 |
10/05 | 916 | 940 | 909 | 913 | -0.41% | 404,400 | 844億4640万 | +3.58% | 32.26 | 2.09 |
10/04 | 896 | 925 | 895 | 916 | +1.95% | 273,200 | 847億9344万 | +4.12% | 32.39 | 2.1 |
10/03 | 903 | 908 | 895 | 899 | -0.14% | 202,000 | 831億7392万 | +2.48% | 31.77 | 2.06 |
10/02 | 886 | 904 | 881 | 900 | +3.15% | 278,000 | 832億8960万 | +2.74% | 31.82 | 2.06 |