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 |
| 2018 |
| 03/30 | 859 | 861 | 849 | 856 | +0.47% | 2,376,000 | 9004億4010万 | +1.3% | 34.46 | 3.31 |
| 03/29 | 842 | 854 | 842 | 852 | +3.02% | 3,651,500 | 8962億3244万 | +0.95% | 34.3 | 3.3 |
| 03/28 | 832 | 836 | 817 | 827 | -2.48% | 3,365,500 | 8699億3454万 | -2.01% | 33.29 | 3.2 |
| 03/27 | 824 | 848 | 823 | 848 | +3.04% | 3,565,000 | 8920億2477万 | +0.36% | 34.14 | 3.28 |
| 03/26 | 806 | 823 | 802 | 823 | +1.23% | 3,173,500 | 8657億2687万 | -2.72% | 33.13 | 3.18 |
| 03/23 | 822 | 834 | 809 | 813 | -4.24% | 6,392,500 | 8552億771万 | -4.01% | 32.73 | 3.15 |
| 03/22 | 840 | 850 | 836 | 849 | +0.35% | 2,264,500 | 8930億7669万 | +0.12% | 34.18 | 3.29 |
| 03/20 | 845 | 846 | 835 | 846 | -0.82% | 2,150,000 | 8899億2094万 | -0.12% | 34.06 | 3.27 |
| 03/19 | 859 | 861 | 845 | 853 | -1.61% | 2,067,500 | 8972億8435万 | +0.83% | 34.34 | 3.3 |
| 03/16 | 875 | 876 | 861 | 867 | +0.12% | 2,464,000 | 9120億1118万 | +2.73% | 34.9 | 3.35 |
| 03/15 | 857 | 867 | 846 | 866 | +0.58% | 1,708,500 | 9109億5926万 | +2.61% | 34.86 | 3.35 |
| 03/14 | 859 | 870 | 858 | 861 | -1.26% | 2,121,000 | 9056億9968万 | +2.14% | 34.66 | 3.33 |
| 03/13 | 857 | 873 | 854 | 872 | +0.81% | 2,057,500 | 9172億7076万 | +3.69% | 35.1 | 3.37 |
| 03/12 | 874 | 878 | 857 | 865 | +2.25% | 2,945,500 | 9099億734万 | +2.85% | 34.82 | 3.35 |
| 03/09 | 846 | 868 | 844 | 846 | +0.71% | 6,383,500 | 8899億2094万 | +0.48% | 34.06 | 3.27 |
| 03/08 | 841 | 843 | 830 | 840 | +0.6% | 3,660,000 | 8836億944万 | -0.59% | 33.81 | 3.25 |
| 03/07 | 827 | 840 | 824 | 835 | +0.36% | 3,458,000 | 8783億4986万 | -1.42% | 33.61 | 3.23 |
| 03/06 | 825 | 835 | 820 | 832 | +2.21% | 2,698,500 | 8751億9412万 | -2.12% | 33.49 | 3.22 |
| 03/05 | 800 | 817 | 800 | 814 | +0.87% | 3,500,500 | 8562億5963万 | -4.57% | 32.77 | 3.15 |
| 03/02 | 807 | 814 | 802 | 807 | -2.89% | 5,021,000 | 8488億9622万 | -5.83% | 32.49 | 3.12 |
| 03/01 | 850 | 850 | 828 | 831 | -2.46% | 2,492,500 | 8741億4220万 | -3.48% | 33.45 | 3.22 |
| 02/28 | 857 | 862 | 851 | 852 | -1.16% | 2,997,000 | 8962億3244万 | -1.5% | 34.3 | 3.3 |
| 02/27 | 866 | 866 | 856 | 862 | +0.58% | 2,992,000 | 9067億5160万 | -0.69% | 34.7 | 3.34 |
| 02/26 | 852 | 860 | 848 | 857 | +1.9% | 2,210,500 | 9014億9202万 | -1.49% | 34.5 | 3.32 |
| 02/23 | 838 | 845 | 836 | 841 | +0.6% | 2,454,000 | 8846億6136万 | -3.67% | 33.85 | 3.25 |
| 02/22 | 845 | 845 | 831 | 836 | -2.11% | 2,984,000 | 8794億178万 | -4.57% | 33.65 | 3.23 |
| 02/21 | 849 | 863 | 847 | 854 | +0.47% | 3,188,000 | 8983億3627万 | -2.84% | 34.38 | 3.3 |
| 02/20 | 873 | 876 | 847 | 850 | -2.97% | 3,948,500 | 8941億2860万 | -3.52% | 34.22 | 3.29 |
| 02/19 | 864 | 877 | 857 | 876 | +2.82% | 2,901,500 | 9214億7842万 | -0.9% | 35.26 | 3.39 |
| 02/16 | 840 | 864 | 840 | 852 | +2.28% | 3,306,500 | 8962億3244万 | -3.73% | 34.3 | 3.3 |
| 02/15 | 837 | 847 | 831 | 833 | +0.85% | 3,427,500 | 8762億4603万 | -6.09% | 33.53 | 3.22 |
| 02/14 | 814 | 831 | 814 | 826 | +1.23% | 4,423,000 | 8688億8262万 | -7.4% | 33.25 | 3.2 |
| 02/13 | 829 | 839 | 813 | 816 | -0.37% | 4,501,000 | 8583億6346万 | -9.03% | 32.85 | 3.16 |
| 02/09 | 816 | 829 | 811 | 819 | -3.31% | 6,942,000 | 8615億1921万 | -9.1% | 32.97 | 3.17 |
| 02/08 | 834 | 851 | 834 | 847 | +0.71% | 3,743,500 | 8909億7286万 | -6.51% | 34.1 | 3.28 |
| 02/07 | 837 | 873 | 837 | 841 | +2.19% | 5,725,000 | 8846億6136万 | -7.38% | 33.85 | 3.25 |
| 02/06 | 831 | 832 | 807 | 823 | -4.19% | 9,370,000 | 8657億2687万 | -9.66% | 33.13 | 3.18 |
| 02/05 | 878 | 900 | 857 | 859 | -4.56% | 6,980,500 | 9035億9585万 | -6.12% | 34.58 | 3.32 |
| 02/02 | 907 | 909 | 893 | 900 | -1.96% | 2,830,500 | 9467億2440万 | -1.96% | 36.23 | 3.48 |
| 02/01 | 909 | 918 | 902 | 918 | +1.77% | 2,094,000 | 9656億5889万 | -0.11% | 36.95 | 3.55 |
| 01/31 | 908 | 919 | 900 | 902 | -0.11% | 4,070,500 | 9488億2824万 | -1.85% | 36.31 | 3.49 |
| 01/30 | 906 | 915 | 901 | 903 | -1.2% | 2,637,500 | 9498億8015万 | -1.74% | 36.35 | 3.49 |
| 01/29 | 912 | 923 | 912 | 914 | +0.22% | 2,400,500 | 9614億5123万 | -0.65% | 36.79 | 3.54 |
| 01/26 | 906 | 919 | 906 | 912 | +1.67% | 3,196,000 | 9593億4740万 | -0.87% | 36.71 | 3.53 |
| 01/25 | 917 | 919 | 896 | 897 | -3.44% | 3,471,000 | 9435億6866万 | -2.5% | 36.11 | 3.47 |
| 01/24 | 936 | 938 | 927 | 929 | -0.64% | 1,972,500 | 9772億2997万 | +0.98% | 37.4 | 3.59 |
| 01/23 | 922 | 936 | 921 | 935 | +2.07% | 2,043,000 | 9835億4146万 | +1.63% | 37.64 | 3.62 |
| 01/22 | 923 | 927 | 912 | 916 | -0.54% | 2,040,500 | 9635億5506万 | -0.43% | 36.87 | 3.54 |
| 01/19 | 927 | 933 | 918 | 921 | +0.33% | 2,979,500 | 9688億1464万 | +0.11% | 37.07 | 3.56 |
| 01/18 | 929 | 935 | 915 | 918 | 0% | 4,335,000 | 9656億5889万 | -0.33% | 36.95 | 3.55 |
| 01/17 | 909 | 918 | 908 | 918 | +0.77% | 3,595,000 | 9656億5889万 | -0.33% | 36.95 | 3.55 |
| 01/16 | 903 | 918 | 903 | 911 | +0.77% | 2,051,500 | 9582億9548万 | -0.98% | 36.67 | 3.53 |
| 01/15 | 896 | 908 | 896 | 904 | +0.33% | 3,385,500 | 9509億3207万 | -1.53% | 36.39 | 3.5 |
| 01/12 | 920 | 922 | 901 | 901 | -2.38% | 4,350,500 | 9477億7632万 | -1.85% | 36.27 | 3.49 |
| 01/11 | 928 | 928 | 918 | 923 | -1.6% | 2,577,000 | 9709億1847万 | +0.65% | 37.15 | 3.57 |
| 01/10 | 953 | 954 | 937 | 938 | -1.26% | 1,631,000 | 9866億9721万 | +2.4% | 37.76 | 3.63 |
| 01/09 | 940 | 955 | 940 | 950 | +1.6% | 2,598,000 | 9993億2020万 | +4.05% | 38.24 | 3.68 |
| 01/05 | 938 | 945 | 924 | 935 | +0.32% | 3,158,000 | 9835億4146万 | +2.75% | 37.64 | 3.62 |
| 01/04 | 913 | 933 | 908 | 932 | +2.19% | 4,061,500 | 9803億8572万 | +2.87% | 37.52 | 3.61 |
| 2017 |
| 12/29 | 915 | 920 | 910 | 912 | -0.33% | 1,202,500 | 9593億4740万 | +1.11% | 36.71 | 3.53 |
| 12/28 | 926 | 927 | 913 | 915 | -0.97% | 1,442,500 | 9625億314万 | +1.78% | 36.83 | 3.54 |
| 12/27 | 927 | 929 | 923 | 924 | -0.32% | 1,611,500 | 9719億7039万 | +3.13% | 37.19 | 3.58 |
| 12/26 | 925 | 931 | 924 | 927 | +0.32% | 1,089,000 | 9751億2614万 | +3.92% | 37.32 | 3.59 |
| 12/25 | 913 | 925 | 911 | 924 | +1.2% | 1,496,500 | 9719億7039万 | +4.17% | 37.19 | 3.58 |
| 12/22 | 915 | 920 | 910 | 913 | -0.11% | 2,865,000 | 9603億9931万 | +3.4% | 36.75 | 3.53 |
| 12/21 | 910 | 915 | 904 | 914 | +0.33% | 1,947,500 | 9614億5123万 | +4.1% | 36.79 | 3.54 |
| 12/20 | 910 | 916 | 906 | 911 | +0.11% | 1,776,500 | 9582億9548万 | +4.35% | 36.67 | 3.53 |
| 12/19 | 914 | 914 | 907 | 910 | -0.55% | 2,019,000 | 9572億4356万 | +4.84% | 36.63 | 3.52 |
| 12/18 | 913 | 917 | 909 | 915 | +0.33% | 5,692,500 | 9625億314万 | +6.03% | 36.83 | 3.54 |
| 12/15 | 916 | 923 | 911 | 912 | -0.76% | 6,349,500 | 9593億4740万 | +6.29% | 36.71 | 3.53 |
| 12/14 | 917 | 928 | 915 | 919 | -0.76% | 2,508,000 | 9667億1081万 | +7.61% | 36.99 | 3.56 |
| 12/13 | 925 | 932 | 922 | 926 | +0.22% | 2,943,500 | 9740億7422万 | +9.07% | 37.28 | 3.58 |
| 12/12 | 935 | 935 | 920 | 924 | -1.49% | 2,987,500 | 9719億7039万 | +9.35% | 37.19 | 3.58 |
| 12/11 | 926 | 938 | 917 | 938 | +2.07% | 3,950,500 | 9866億9721万 | +11.67% | 37.76 | 3.63 |
| 12/08 | 906 | 920 | 905 | 919 | +2.8% | 7,873,500 | 9667億1081万 | +10.19% | 36.99 | 3.56 |
| 12/07 | 878 | 898 | 878 | 894 | +2.17% | 3,997,500 | 9404億1291万 | +7.97% | 35.99 | 3.46 |
| 12/06 | 883 | 892 | 870 | 875 | -1.35% | 4,940,000 | 9204億2650万 | +6.19% | 35.22 | 3.39 |
| 12/05 | 885 | 891 | 882 | 887 | -0.56% | 2,344,000 | 9330億4950万 | +8.17% | 35.71 | 3.43 |
| 12/04 | 890 | 894 | 886 | 892 | +0.45% | 3,153,500 | 9383億908万 | +9.45% | 35.91 | 3.45 |
| 12/01 | 879 | 893 | 877 | 888 | +0.91% | 3,940,000 | 9341億141万 | +9.63% | 35.75 | 3.44 |
| 11/30 | 862 | 883 | 861 | 880 | +2.68% | 4,971,500 | 9256億8608万 | +9.32% | 35.42 | 3.41 |
| 11/29 | 857 | 859 | 850 | 857 | +0.71% | 2,837,500 | 9014億9202万 | +7.13% | 34.5 | 3.32 |
| 11/28 | 835 | 852 | 835 | 851 | +2.16% | 3,157,500 | 8951億8052万 | +6.91% | 34.26 | 3.29 |
| 11/27 | 834 | 840 | 829 | 833 | 0% | 2,041,500 | 8762億4603万 | +5.18% | 33.53 | 3.22 |
| 11/24 | 826 | 836 | 825 | 833 | +0.12% | 3,254,000 | 8762億4603万 | +5.71% | 33.53 | 3.22 |
| 11/22 | 831 | 839 | 829 | 832 | +0.85% | 3,157,000 | 8751億9412万 | +6.12% | 33.49 | 3.22 |
| 11/21 | 812 | 828 | 810 | 825 | +1.98% | 2,782,000 | 8678億3070万 | +5.63% | 33.21 | 3.19 |
| 11/20 | 805 | 812 | 801 | 809 | -0.49% | 2,271,000 | 8510億5万 | +4.12% | 32.57 | 3.13 |
| 11/17 | 813 | 825 | 808 | 813 | +1.5% | 3,812,000 | 8552億771万 | +5.04% | 32.73 | 3.15 |
| 11/16 | 781 | 803 | 781 | 801 | +2.56% | 3,036,000 | 8425億8472万 | +3.89% | 32.24 | 3.1 |
| 11/15 | 786 | 791 | 781 | 781 | -0.13% | 3,563,500 | 8215億4640万 | +1.83% | 31.44 | 3.02 |
| 11/14 | 788 | 789 | 779 | 782 | -0.38% | 3,218,000 | 8225億9831万 | +2.36% | 31.48 | 3.03 |
| 11/13 | 792 | 795 | 784 | 785 | -1.01% | 2,751,500 | 8257億5406万 | +3.15% | 31.6 | 3.04 |
| 11/10 | 796 | 804 | 786 | 793 | -1.37% | 5,772,500 | 8341億6939万 | +4.62% | 31.92 | 3.07 |
| 11/09 | 809 | 824 | 796 | 804 | -0.74% | 5,304,000 | 8457億4047万 | +6.49% | 32.36 | 3.11 |
| 11/08 | 808 | 811 | 801 | 810 | -0.12% | 2,429,000 | 8520億5196万 | +7.86% | 32.61 | 3.13 |
| 11/07 | 798 | 811 | 789 | 811 | +1% | 5,178,500 | 8531億388万 | +8.71% | 32.65 | 3.14 |
| 11/06 | 792 | 812 | 789 | 803 | +2.29% | 4,360,000 | 8446億8855万 | +8.37% | 32.32 | 3.11 |
| 11/02 | 795 | 802 | 766 | 785 | 0% | 7,800,500 | 8257億5406万 | +6.66% | 31.6 | 3.04 |
| 11/01 | 776 | 788 | 775 | 785 | +1.16% | 3,005,500 | 8257億5406万 | +7.24% | 31.6 | 3.04 |
